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 | 18.13 | 18.30 | 0.25 | 1.39% | 18.07 | 18.46 | 53182 | 9717 | 3.29% |
| 2025-07-31 | 18.35 | 18.05 | -0.42 | -2.27% | 17.98 | 18.57 | 68368 | 12450 | 4.23% |
| 2025-07-30 | 18.86 | 18.47 | -0.39 | -2.07% | 18.33 | 18.87 | 61610 | 11443 | 3.82% |
| 2025-07-29 | 18.77 | 18.86 | 0.09 | 0.48% | 18.49 | 18.92 | 65861 | 12314 | 4.08% |
| 2025-07-28 | 18.90 | 18.77 | -0.22 | -1.16% | 18.70 | 18.92 | 59847 | 11251 | 3.71% |
| 2025-07-25 | 19.20 | 18.99 | -0.13 | -0.68% | 18.92 | 19.20 | 54306 | 10314 | 3.36% |
| 2025-07-24 | 18.83 | 19.12 | 0.30 | 1.59% | 18.81 | 19.16 | 71132 | 13547 | 4.41% |
| 2025-07-23 | 19.18 | 18.82 | -0.34 | -1.77% | 18.81 | 19.18 | 72124 | 13695 | 4.47% |
| 2025-07-22 | 19.08 | 19.16 | 0.01 | 0.05% | 18.81 | 19.30 | 89149 | 16967 | 5.52% |
| 2025-07-21 | 19.03 | 19.15 | 0.13 | 0.68% | 18.88 | 19.20 | 95005 | 18120 | 5.88% |
| 2025-07-18 | 19.19 | 19.02 | -0.28 | -1.45% | 18.80 | 19.62 | 170535 | 32504 | 10.56% |
| 2025-07-17 | 20.20 | 19.30 | 0.80 | 4.32% | 19.14 | 22.00 | 244754 | 48827 | 15.16% |
| 2025-07-16 | 18.37 | 18.50 | 0.05 | 0.27% | 18.25 | 18.57 | 59548 | 10972 | 3.69% |
| 2025-07-15 | 18.74 | 18.45 | -0.40 | -2.12% | 18.16 | 18.85 | 91911 | 16945 | 5.69% |
| 2025-07-14 | 19.21 | 18.85 | -0.36 | -1.87% | 18.72 | 19.22 | 79755 | 15044 | 4.94% |
| 2025-07-11 | 19.41 | 19.21 | -0.03 | -0.16% | 19.03 | 19.46 | 117621 | 22587 | 7.29% |
| 2025-07-10 | 18.90 | 19.24 | 0.35 | 1.85% | 18.83 | 19.80 | 210840 | 40852 | 13.06% |
| 2025-07-09 | 18.92 | 18.89 | -0.33 | -1.72% | 18.78 | 19.30 | 176481 | 33472 | 10.93% |
| 2025-07-08 | 17.88 | 19.22 | 1.92 | 11.10% | 17.56 | 19.80 | 314927 | 59030 | 19.51% |
| 2025-07-07 | 17.26 | 17.30 | 0.02 | 0.12% | 17.18 | 17.50 | 41132 | 7118 | 2.55% |
| 2025-07-04 | 17.83 | 17.28 | -0.55 | -3.08% | 17.25 | 17.92 | 88148 | 15379 | 5.46% |
| 2025-07-03 | 17.75 | 17.83 | -0.04 | -0.22% | 17.50 | 18.02 | 97122 | 17287 | 6.02% |
| 2025-07-02 | 17.31 | 17.87 | 0.51 | 2.94% | 17.18 | 17.88 | 123266 | 21746 | 7.64% |
| 2025-07-01 | 17.56 | 17.36 | -0.19 | -1.08% | 17.11 | 17.65 | 55025 | 9540 | 3.41% |
| 2025-06-30 | 17.28 | 17.55 | 0.41 | 2.39% | 17.21 | 17.68 | 77748 | 13585 | 4.82% |
| 2025-06-27 | 17.09 | 17.14 | 0.11 | 0.65% | 17.04 | 17.39 | 55165 | 9510 | 3.42% |
| 2025-06-26 | 17.30 | 17.03 | -0.28 | -1.62% | 17.01 | 17.38 | 61839 | 10627 | 3.83% |
| 2025-06-25 | 17.15 | 17.31 | 0.15 | 0.87% | 16.99 | 17.32 | 72952 | 12525 | 4.52% |
| 2025-06-24 | 16.47 | 17.16 | 0.70 | 4.25% | 16.43 | 17.17 | 113578 | 19248 | 7.04% |
| 2025-06-23 | 16.18 | 16.46 | 0.11 | 0.67% | 16.02 | 16.46 | 54734 | 8924 | 3.39% |
| 2025-06-20 | 16.69 | 16.35 | -0.34 | -2.04% | 16.30 | 17.25 | 116243 | 19410 | 7.20% |
| 2025-06-19 | 16.53 | 16.69 | 0.09 | 0.54% | 16.47 | 17.20 | 98847 | 16664 | 6.12% |
| 2025-06-18 | 16.68 | 16.60 | -0.13 | -0.78% | 16.28 | 16.74 | 59480 | 9795 | 3.68% |
| 2025-06-17 | 16.48 | 16.73 | 0.25 | 1.52% | 16.35 | 17.03 | 74774 | 12520 | 4.63% |
| 2025-06-16 | 16.42 | 16.48 | -0.08 | -0.48% | 16.35 | 16.61 | 59683 | 9846 | 3.70% |
| 2025-06-13 | 17.02 | 16.56 | -0.58 | -3.38% | 16.55 | 17.12 | 66694 | 11179 | 4.13% |
| 2025-06-12 | 17.01 | 17.14 | 0.04 | 0.23% | 16.92 | 17.17 | 72841 | 12413 | 4.51% |
| 2025-06-11 | 16.49 | 17.10 | 0.61 | 3.70% | 16.46 | 17.64 | 166245 | 28606 | 10.30% |
| 2025-06-10 | 16.98 | 16.49 | -0.46 | -2.71% | 16.20 | 16.98 | 81928 | 13579 | 5.07% |
| 2025-06-09 | 16.64 | 16.95 | 0.30 | 1.80% | 16.61 | 16.95 | 71947 | 12130 | 4.46% |
| 2025-06-06 | 16.96 | 16.65 | -0.32 | -1.89% | 16.43 | 17.06 | 80311 | 13412 | 4.97% |
| 2025-06-05 | 17.26 | 16.97 | -0.33 | -1.91% | 16.93 | 17.35 | 57416 | 9793 | 3.56% |
| 2025-06-04 | 17.38 | 17.30 | 0.01 | 0.06% | 17.20 | 17.39 | 45705 | 7892 | 2.83% |
| 2025-06-03 | 17.09 | 17.29 | 0.13 | 0.76% | 16.92 | 17.71 | 65431 | 11395 | 4.05% |
| 2025-05-30 | 17.53 | 17.16 | -0.24 | -1.38% | 17.06 | 17.53 | 36655 | 6303 | 2.27% |
| 2025-05-29 | 17.02 | 17.40 | 0.33 | 1.93% | 16.98 | 17.40 | 47456 | 8198 | 2.94% |
| 2025-05-28 | 17.16 | 17.07 | -0.18 | -1.04% | 17.00 | 17.46 | 27689 | 4756 | 1.72% |
| 2025-05-27 | 17.44 | 17.25 | -0.26 | -1.48% | 17.15 | 17.58 | 38281 | 6630 | 2.37% |
| 2025-05-26 | 17.22 | 17.51 | 0.32 | 1.86% | 17.22 | 17.53 | 32787 | 5704 | 2.03% |
| 2025-05-23 | 17.35 | 17.19 | -0.16 | -0.92% | 17.16 | 17.68 | 39745 | 6921 | 2.46% |
| 2025-05-22 | 17.85 | 17.35 | -0.52 | -2.91% | 17.31 | 18.05 | 49551 | 8703 | 3.07% |
| 2025-05-21 | 18.30 | 17.87 | -0.37 | -2.03% | 17.83 | 18.30 | 40626 | 7296 | 2.52% |
| 2025-05-20 | 18.17 | 18.24 | 0.07 | 0.39% | 17.94 | 18.25 | 36734 | 6650 | 2.28% |
| 2025-05-19 | 18.12 | 18.17 | 0.13 | 0.72% | 17.85 | 18.32 | 34216 | 6199 | 2.12% |
| 2025-05-16 | 17.98 | 18.04 | 0.07 | 0.39% | 17.94 | 18.38 | 32401 | 5881 | 2.01% |
| 2025-05-15 | 18.35 | 17.97 | -0.47 | -2.55% | 17.96 | 18.38 | 46389 | 8378 | 2.87% |
| 2025-05-14 | 18.90 | 18.44 | -0.45 | -2.38% | 18.17 | 18.97 | 79619 | 14655 | 4.93% |
| 2025-05-13 | 18.88 | 18.89 | 0.33 | 1.78% | 18.70 | 19.75 | 114401 | 21926 | 7.09% |
| 2025-05-12 | 18.39 | 18.56 | 0.37 | 2.03% | 18.24 | 18.61 | 45896 | 8476 | 2.84% |
| 2025-05-09 | 18.63 | 18.19 | -0.46 | -2.47% | 18.06 | 18.70 | 44166 | 8074 | 2.74% |
| 2025-05-08 | 18.10 | 18.65 | 0.46 | 2.53% | 18.02 | 18.69 | 53418 | 9907 | 3.31% |
| 2025-05-07 | 18.49 | 18.19 | -0.05 | -0.27% | 18.01 | 18.63 | 60086 | 10961 | 3.72% |
| 2025-05-06 | 17.53 | 18.24 | 0.78 | 4.47% | 17.53 | 18.25 | 55025 | 9896 | 3.41% |
| 2025-04-30 | 17.20 | 17.46 | 0.40 | 2.34% | 17.15 | 17.67 | 44365 | 7745 | 2.75% |
| 2025-04-29 | 16.99 | 17.06 | -0.13 | -0.76% | 16.88 | 17.40 | 58439 | 10046 | 3.62% |
| 2025-04-28 | 16.45 | 17.19 | -0.07 | -0.41% | 15.51 | 17.45 | 128206 | 20824 | 7.94% |
| 2025-04-25 | 17.35 | 17.26 | -0.01 | -0.06% | 17.02 | 17.50 | 49059 | 8461 | 3.04% |
| 2025-04-24 | 17.78 | 17.27 | -0.51 | -2.87% | 17.23 | 17.78 | 55908 | 9745 | 3.46% |