致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 18.01 | 18.48 | 0.47 | 2.61% | 17.92 | 18.75 | 39930 | 7346 | 3.70% |
| 2025-07-31 | 18.14 | 18.01 | -0.15 | -0.83% | 17.98 | 18.33 | 24704 | 4489 | 2.29% |
| 2025-07-30 | 18.35 | 18.16 | -0.25 | -1.36% | 18.00 | 18.43 | 26320 | 4779 | 2.44% |
| 2025-07-29 | 18.42 | 18.41 | 0.02 | 0.11% | 18.18 | 18.54 | 27950 | 5117 | 2.59% |
| 2025-07-28 | 18.37 | 18.39 | 0.02 | 0.11% | 18.26 | 18.46 | 20509 | 3765 | 1.90% |
| 2025-07-25 | 18.46 | 18.37 | -0.03 | -0.16% | 18.12 | 18.46 | 28288 | 5172 | 2.62% |
| 2025-07-24 | 17.93 | 18.40 | 0.54 | 3.02% | 17.91 | 18.47 | 45141 | 8257 | 4.18% |
| 2025-07-23 | 18.18 | 17.86 | -0.33 | -1.81% | 17.83 | 18.18 | 32267 | 5794 | 2.99% |
| 2025-07-22 | 18.38 | 18.19 | -0.16 | -0.87% | 18.02 | 18.45 | 34698 | 6307 | 3.21% |
| 2025-07-21 | 18.18 | 18.35 | 0.31 | 1.72% | 18.05 | 18.36 | 36997 | 6764 | 3.43% |
| 2025-07-18 | 18.28 | 18.04 | -0.13 | -0.72% | 17.88 | 18.28 | 28564 | 5142 | 2.64% |
| 2025-07-17 | 18.30 | 18.17 | 0.00 | 0.00% | 18.00 | 18.30 | 31814 | 5782 | 2.95% |
| 2025-07-16 | 18.07 | 18.17 | 0.21 | 1.17% | 18.00 | 18.37 | 39633 | 7207 | 3.67% |
| 2025-07-15 | 18.50 | 17.96 | -0.61 | -3.28% | 17.92 | 18.72 | 57556 | 10468 | 5.33% |
| 2025-07-14 | 18.42 | 18.57 | 0.15 | 0.81% | 18.38 | 18.95 | 58305 | 10878 | 5.40% |
| 2025-07-11 | 19.13 | 18.42 | -0.71 | -3.71% | 18.35 | 19.13 | 72821 | 13498 | 6.74% |
| 2025-07-10 | 19.18 | 19.13 | -0.70 | -3.53% | 18.74 | 19.40 | 103901 | 19768 | 9.62% |
| 2025-07-09 | 18.50 | 19.83 | 1.23 | 6.61% | 18.27 | 20.00 | 167766 | 32103 | 15.53% |
| 2025-07-08 | 19.01 | 18.60 | -0.70 | -3.63% | 18.41 | 19.17 | 119096 | 22130 | 11.03% |
| 2025-07-07 | 18.86 | 19.30 | 0.57 | 3.04% | 18.34 | 20.12 | 155339 | 29756 | 14.38% |
| 2025-07-04 | 17.65 | 18.73 | 0.97 | 5.46% | 17.52 | 20.88 | 151127 | 28479 | 13.99% |
| 2025-07-03 | 17.18 | 17.96 | 0.81 | 4.72% | 17.00 | 19.23 | 93767 | 16860 | 8.68% |
| 2025-07-02 | 17.34 | 17.15 | 0.05 | 0.29% | 17.02 | 17.34 | 24828 | 4262 | 2.30% |
| 2025-07-01 | 17.20 | 17.10 | -0.02 | -0.12% | 16.91 | 17.33 | 17448 | 2992 | 1.62% |
| 2025-06-30 | 16.92 | 17.12 | 0.22 | 1.30% | 16.90 | 17.20 | 15399 | 2628 | 1.43% |
| 2025-06-27 | 16.66 | 16.90 | 0.21 | 1.26% | 16.66 | 17.04 | 16139 | 2722 | 1.49% |
| 2025-06-26 | 16.82 | 16.69 | -0.07 | -0.42% | 16.63 | 17.08 | 18340 | 3080 | 1.70% |
| 2025-06-25 | 16.83 | 16.76 | 0.07 | 0.42% | 16.52 | 16.87 | 19170 | 3207 | 1.78% |
| 2025-06-24 | 16.00 | 16.69 | 0.64 | 3.99% | 16.00 | 16.75 | 17522 | 2886 | 1.62% |
| 2025-06-23 | 15.57 | 16.05 | 0.49 | 3.15% | 15.38 | 16.06 | 20367 | 3239 | 1.89% |
| 2025-06-20 | 15.77 | 15.56 | -0.21 | -1.33% | 15.54 | 16.10 | 18071 | 2848 | 1.67% |
| 2025-06-19 | 16.35 | 15.77 | -0.55 | -3.37% | 15.70 | 16.40 | 18875 | 3015 | 1.75% |
| 2025-06-18 | 16.55 | 16.32 | -0.21 | -1.27% | 16.14 | 16.55 | 15670 | 2550 | 1.45% |
| 2025-06-17 | 16.61 | 16.53 | -0.08 | -0.48% | 16.41 | 16.83 | 15584 | 2581 | 1.44% |
| 2025-06-16 | 16.40 | 16.61 | 0.30 | 1.84% | 16.35 | 16.76 | 17343 | 2875 | 1.61% |
| 2025-06-13 | 16.75 | 16.31 | -0.44 | -2.63% | 16.23 | 16.81 | 14543 | 2386 | 1.35% |
| 2025-06-12 | 16.79 | 16.75 | 0.03 | 0.18% | 16.60 | 16.83 | 12832 | 2147 | 1.19% |
| 2025-06-11 | 16.70 | 16.72 | 0.02 | 0.12% | 16.70 | 16.91 | 12842 | 2156 | 1.19% |
| 2025-06-10 | 16.91 | 16.70 | -0.21 | -1.24% | 16.41 | 17.09 | 18754 | 3138 | 1.74% |
| 2025-06-09 | 16.71 | 16.91 | 0.24 | 1.44% | 16.67 | 16.97 | 17157 | 2890 | 1.59% |
| 2025-06-06 | 16.70 | 16.67 | -0.11 | -0.66% | 16.57 | 16.88 | 18465 | 3081 | 1.71% |
| 2025-06-05 | 16.68 | 16.78 | 0.08 | 0.48% | 16.43 | 16.97 | 27768 | 4645 | 2.57% |
| 2025-06-04 | 16.39 | 16.70 | 0.32 | 1.95% | 16.38 | 16.72 | 17587 | 2917 | 1.63% |
| 2025-06-03 | 16.00 | 16.38 | 0.23 | 1.42% | 15.98 | 16.44 | 15807 | 2579 | 1.46% |
| 2025-05-30 | 16.50 | 16.15 | -0.30 | -1.82% | 16.05 | 16.74 | 16938 | 2749 | 1.57% |
| 2025-05-29 | 15.99 | 16.45 | 0.42 | 2.62% | 15.96 | 16.54 | 19199 | 3138 | 1.78% |
| 2025-05-28 | 16.18 | 16.03 | -0.15 | -0.93% | 15.93 | 16.45 | 16480 | 2658 | 1.53% |
| 2025-05-27 | 16.18 | 16.18 | 0.05 | 0.31% | 15.91 | 16.28 | 14832 | 2390 | 1.37% |
| 2025-05-26 | 15.85 | 16.13 | 0.35 | 2.22% | 15.75 | 16.14 | 13730 | 2198 | 1.27% |
| 2025-05-23 | 16.01 | 15.78 | -0.29 | -1.80% | 15.72 | 16.30 | 26440 | 4231 | 2.45% |
| 2025-05-22 | 16.47 | 16.07 | -0.40 | -2.43% | 15.92 | 16.73 | 22818 | 3699 | 2.11% |
| 2025-05-21 | 16.82 | 16.47 | -0.34 | -2.02% | 16.35 | 16.89 | 17327 | 2864 | 1.60% |
| 2025-05-20 | 16.51 | 16.81 | 0.38 | 2.31% | 16.28 | 16.81 | 18258 | 3033 | 1.69% |
| 2025-05-19 | 16.30 | 16.43 | 0.13 | 0.80% | 16.13 | 16.57 | 14837 | 2433 | 1.37% |
| 2025-05-16 | 16.23 | 16.30 | 0.14 | 0.87% | 16.05 | 16.45 | 13556 | 2209 | 1.26% |
| 2025-05-15 | 16.24 | 16.16 | -0.04 | -0.25% | 15.93 | 16.33 | 12786 | 2063 | 1.18% |
| 2025-05-14 | 16.47 | 16.20 | -0.19 | -1.16% | 16.11 | 16.60 | 17912 | 2915 | 1.66% |
| 2025-05-13 | 16.68 | 16.39 | -0.20 | -1.21% | 16.36 | 16.94 | 21611 | 3573 | 2.00% |
| 2025-05-12 | 16.47 | 16.59 | 0.19 | 1.16% | 16.36 | 16.71 | 16007 | 2641 | 1.48% |
| 2025-05-09 | 16.75 | 16.40 | -0.31 | -1.86% | 16.40 | 16.76 | 17073 | 2822 | 1.58% |
| 2025-05-08 | 16.18 | 16.71 | 0.53 | 3.28% | 16.06 | 16.79 | 27051 | 4461 | 2.50% |
| 2025-05-07 | 16.30 | 16.18 | 0.08 | 0.50% | 16.04 | 16.63 | 22984 | 3740 | 2.13% |
| 2025-05-06 | 15.75 | 16.10 | 0.48 | 3.07% | 15.75 | 16.14 | 25463 | 4078 | 2.36% |
| 2025-04-30 | 15.47 | 15.62 | 0.25 | 1.63% | 15.38 | 15.79 | 22493 | 3520 | 2.08% |
| 2025-04-29 | 14.99 | 15.37 | 0.44 | 2.95% | 14.91 | 15.51 | 23740 | 3635 | 2.20% |
| 2025-04-28 | 15.05 | 14.93 | -0.17 | -1.13% | 14.65 | 15.15 | 22369 | 3332 | 2.07% |
| 2025-04-25 | 15.30 | 15.10 | -0.12 | -0.79% | 15.06 | 15.37 | 15600 | 2368 | 1.44% |
| 2025-04-24 | 15.55 | 15.22 | -0.34 | -2.19% | 15.01 | 15.71 | 24731 | 3784 | 2.29% |