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 | 17.41 | 17.39 | -0.16 | -0.91% | 17.26 | 17.92 | 95620 | 16779 | 5.05% |
| 2025-07-31 | 17.38 | 17.55 | 0.19 | 1.09% | 17.33 | 17.95 | 125549 | 22147 | 6.63% |
| 2025-07-30 | 17.50 | 17.36 | -0.27 | -1.53% | 17.14 | 17.58 | 82957 | 14362 | 4.38% |
| 2025-07-29 | 17.89 | 17.63 | -0.41 | -2.27% | 17.45 | 17.98 | 94978 | 16763 | 5.02% |
| 2025-07-28 | 18.00 | 18.04 | 0.14 | 0.78% | 17.67 | 18.25 | 138221 | 24859 | 7.30% |
| 2025-07-25 | 17.65 | 17.90 | 0.16 | 0.90% | 17.55 | 17.98 | 96184 | 17136 | 5.08% |
| 2025-07-24 | 17.24 | 17.74 | 0.57 | 3.32% | 17.14 | 17.99 | 128000 | 22553 | 6.76% |
| 2025-07-23 | 17.32 | 17.17 | -0.14 | -0.81% | 17.12 | 17.39 | 49172 | 8474 | 2.60% |
| 2025-07-22 | 17.41 | 17.31 | -0.25 | -1.42% | 17.30 | 17.66 | 65678 | 11438 | 3.47% |
| 2025-07-21 | 17.56 | 17.56 | 0.00 | 0.00% | 17.30 | 17.72 | 77978 | 13638 | 4.12% |
| 2025-07-18 | 17.87 | 17.56 | -0.31 | -1.73% | 17.44 | 17.89 | 72950 | 12836 | 3.85% |
| 2025-07-17 | 17.66 | 17.87 | 0.12 | 0.68% | 17.56 | 18.15 | 117664 | 21034 | 6.22% |
| 2025-07-16 | 17.37 | 17.75 | 0.36 | 2.07% | 17.15 | 18.14 | 167669 | 29755 | 8.86% |
| 2025-07-15 | 17.31 | 17.39 | -0.02 | -0.11% | 16.90 | 17.42 | 96899 | 16688 | 5.12% |
| 2025-07-14 | 17.44 | 17.41 | -0.06 | -0.34% | 17.05 | 17.55 | 88645 | 15331 | 4.68% |
| 2025-07-11 | 17.64 | 17.47 | -0.05 | -0.29% | 17.30 | 17.69 | 156470 | 27355 | 8.27% |
| 2025-07-10 | 16.50 | 17.52 | 1.11 | 6.76% | 16.06 | 17.83 | 271265 | 46343 | 14.33% |
| 2025-07-09 | 16.72 | 16.41 | -0.33 | -1.97% | 16.37 | 17.00 | 86560 | 14390 | 4.57% |
| 2025-07-08 | 16.61 | 16.74 | 0.08 | 0.48% | 16.59 | 16.94 | 60390 | 10117 | 3.19% |
| 2025-07-07 | 16.74 | 16.66 | 0.00 | 0.00% | 16.43 | 16.78 | 52935 | 8805 | 2.80% |
| 2025-07-04 | 16.90 | 16.66 | -0.34 | -2.00% | 16.50 | 16.95 | 87092 | 14558 | 4.60% |
| 2025-07-03 | 16.77 | 17.00 | 0.23 | 1.37% | 16.56 | 17.18 | 116053 | 19649 | 6.13% |
| 2025-07-02 | 17.02 | 16.77 | -0.31 | -1.81% | 16.57 | 17.32 | 67169 | 11244 | 3.55% |
| 2025-07-01 | 16.95 | 17.08 | 0.13 | 0.77% | 16.91 | 17.42 | 94894 | 16252 | 5.01% |
| 2025-06-30 | 16.55 | 16.95 | 0.38 | 2.29% | 16.55 | 17.24 | 96014 | 16274 | 5.07% |
| 2025-06-27 | 16.60 | 16.57 | -0.02 | -0.12% | 16.43 | 16.75 | 61622 | 10213 | 3.26% |
| 2025-06-26 | 17.00 | 16.59 | -0.49 | -2.87% | 16.54 | 17.14 | 95510 | 16103 | 5.05% |
| 2025-06-25 | 16.99 | 17.08 | 0.09 | 0.53% | 16.87 | 17.37 | 97409 | 16630 | 5.15% |
| 2025-06-24 | 16.14 | 16.99 | 0.82 | 5.07% | 16.14 | 17.05 | 106628 | 17828 | 5.63% |
| 2025-06-23 | 15.98 | 16.17 | 0.34 | 2.15% | 15.81 | 16.34 | 56324 | 9094 | 2.98% |
| 2025-06-20 | 16.17 | 15.83 | -0.30 | -1.86% | 15.72 | 16.33 | 77974 | 12423 | 4.12% |
| 2025-06-19 | 16.70 | 16.13 | -0.57 | -3.41% | 16.12 | 17.13 | 97398 | 16145 | 5.15% |
| 2025-06-18 | 16.63 | 16.70 | -0.03 | -0.18% | 16.38 | 16.85 | 57828 | 9617 | 3.06% |
| 2025-06-17 | 16.64 | 16.73 | -0.07 | -0.42% | 16.50 | 16.90 | 65059 | 10855 | 3.44% |
| 2025-06-16 | 16.36 | 16.80 | 0.32 | 1.94% | 16.16 | 16.93 | 88124 | 14617 | 4.66% |
| 2025-06-13 | 17.02 | 16.48 | -0.88 | -5.07% | 16.38 | 17.33 | 132509 | 22156 | 7.00% |
| 2025-06-12 | 17.60 | 17.41 | -0.38 | -2.14% | 17.30 | 17.88 | 112814 | 19795 | 5.96% |
| 2025-06-11 | 17.82 | 17.79 | -0.01 | -0.06% | 17.66 | 18.05 | 105701 | 18860 | 5.59% |
| 2025-06-10 | 17.74 | 17.80 | -0.01 | -0.06% | 17.32 | 18.06 | 125043 | 22167 | 6.61% |
| 2025-06-09 | 17.70 | 17.81 | 0.10 | 0.56% | 17.53 | 18.27 | 130235 | 23289 | 6.88% |
| 2025-06-06 | 17.05 | 17.71 | 0.60 | 3.51% | 17.05 | 18.18 | 209244 | 37066 | 11.06% |
| 2025-06-05 | 16.95 | 17.11 | 0.03 | 0.18% | 16.71 | 17.33 | 137408 | 23363 | 7.26% |
| 2025-06-04 | 16.58 | 17.08 | 0.54 | 3.26% | 16.40 | 17.16 | 141362 | 23775 | 7.47% |
| 2025-06-03 | 16.22 | 16.54 | -0.14 | -0.84% | 16.22 | 17.05 | 144518 | 24067 | 7.64% |
| 2025-05-30 | 17.66 | 16.68 | -1.42 | -7.85% | 16.61 | 17.70 | 215591 | 36584 | 11.39% |
| 2025-05-29 | 19.00 | 18.10 | -1.70 | -8.59% | 17.60 | 19.39 | 384494 | 70238 | 20.32% |
| 2025-05-28 | 18.76 | 19.80 | 1.17 | 6.28% | 18.41 | 20.25 | 305209 | 59027 | 16.13% |
| 2025-05-27 | 18.77 | 18.63 | -0.13 | -0.69% | 18.00 | 19.35 | 181147 | 33847 | 9.57% |
| 2025-05-26 | 18.71 | 18.76 | -0.04 | -0.21% | 18.45 | 18.90 | 91300 | 17041 | 4.82% |
| 2025-05-23 | 18.89 | 18.80 | -0.25 | -1.31% | 18.55 | 19.62 | 154694 | 29403 | 8.17% |
| 2025-05-22 | 19.69 | 19.05 | -0.83 | -4.18% | 18.90 | 19.76 | 153588 | 29798 | 8.12% |
| 2025-05-21 | 20.08 | 19.88 | -0.42 | -2.07% | 19.10 | 20.15 | 245634 | 48183 | 12.98% |
| 2025-05-20 | 20.46 | 20.30 | -0.16 | -0.78% | 19.71 | 20.94 | 280668 | 57128 | 14.83% |
| 2025-05-19 | 20.92 | 20.46 | 0.93 | 4.76% | 19.91 | 21.14 | 366134 | 74840 | 19.35% |
| 2025-05-16 | 18.03 | 19.53 | 1.23 | 6.72% | 17.87 | 19.63 | 315300 | 60492 | 16.66% |
| 2025-05-15 | 18.34 | 18.30 | -0.22 | -1.19% | 17.63 | 18.51 | 181276 | 32701 | 9.58% |
| 2025-05-14 | 18.96 | 18.52 | -0.14 | -0.75% | 18.20 | 18.96 | 154456 | 28651 | 8.16% |
| 2025-05-13 | 19.65 | 18.66 | -1.12 | -5.66% | 18.31 | 19.88 | 312534 | 58893 | 16.52% |
| 2025-05-12 | 18.90 | 19.78 | 1.30 | 7.03% | 18.40 | 19.78 | 340287 | 65495 | 17.98% |
| 2025-05-09 | 19.09 | 18.48 | -0.61 | -3.20% | 17.79 | 19.18 | 300414 | 55104 | 15.87% |
| 2025-05-08 | 18.14 | 19.09 | 0.65 | 3.52% | 18.14 | 19.38 | 325758 | 61879 | 17.21% |
| 2025-05-07 | 18.70 | 18.44 | -0.44 | -2.33% | 17.91 | 18.86 | 298775 | 54928 | 15.79% |
| 2025-05-06 | 18.55 | 18.88 | 1.06 | 5.95% | 18.25 | 19.18 | 316916 | 59308 | 16.75% |
| 2025-04-30 | 17.13 | 17.82 | 1.16 | 6.96% | 16.32 | 18.04 | 319041 | 55469 | 16.86% |
| 2025-04-29 | 16.68 | 16.66 | 1.16 | 7.48% | 15.99 | 17.12 | 328716 | 54789 | 17.37% |
| 2025-04-28 | 14.20 | 15.50 | 1.34 | 9.46% | 14.10 | 16.11 | 379606 | 57905 | 20.06% |
| 2025-04-25 | 14.30 | 14.16 | -0.56 | -3.80% | 13.96 | 14.54 | 184256 | 26174 | 9.74% |
| 2025-04-24 | 15.32 | 14.72 | -0.63 | -4.10% | 14.58 | 15.40 | 172244 | 25592 | 9.10% |