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 | 17.95 | 18.28 | 0.33 | 1.84% | 17.95 | 18.30 | 15391 | 2802 | 1.76% |
| 2025-07-31 | 18.31 | 17.95 | -0.31 | -1.70% | 17.93 | 18.36 | 11466 | 2077 | 1.31% |
| 2025-07-30 | 18.25 | 18.26 | 0.08 | 0.44% | 18.03 | 18.33 | 12326 | 2246 | 1.41% |
| 2025-07-29 | 18.37 | 18.18 | -0.12 | -0.66% | 18.04 | 18.37 | 10001 | 1816 | 1.14% |
| 2025-07-28 | 18.15 | 18.30 | 0.13 | 0.72% | 18.07 | 18.42 | 13105 | 2393 | 1.50% |
| 2025-07-25 | 17.97 | 18.17 | 0.23 | 1.28% | 17.95 | 18.18 | 10799 | 1956 | 1.23% |
| 2025-07-24 | 17.88 | 17.94 | 0.04 | 0.22% | 17.88 | 18.09 | 9265 | 1667 | 1.06% |
| 2025-07-23 | 18.29 | 17.90 | -0.25 | -1.38% | 17.88 | 18.29 | 11273 | 2032 | 1.29% |
| 2025-07-22 | 18.20 | 18.15 | -0.05 | -0.27% | 18.05 | 18.30 | 12959 | 2354 | 1.48% |
| 2025-07-21 | 17.87 | 18.20 | 0.34 | 1.90% | 17.87 | 18.21 | 11677 | 2113 | 1.33% |
| 2025-07-18 | 17.76 | 17.86 | 0.10 | 0.56% | 17.70 | 17.90 | 8655 | 1541 | 0.99% |
| 2025-07-17 | 17.64 | 17.76 | 0.11 | 0.62% | 17.63 | 17.80 | 9227 | 1634 | 1.05% |
| 2025-07-16 | 17.69 | 17.65 | -0.05 | -0.28% | 17.60 | 17.93 | 11614 | 2056 | 1.33% |
| 2025-07-15 | 18.09 | 17.70 | -0.30 | -1.67% | 17.50 | 18.09 | 14407 | 2549 | 1.65% |
| 2025-07-14 | 17.58 | 18.00 | 0.42 | 2.39% | 17.51 | 18.06 | 16025 | 2852 | 1.83% |
| 2025-07-11 | 17.78 | 17.58 | -0.20 | -1.12% | 17.58 | 17.87 | 14396 | 2540 | 1.65% |
| 2025-07-10 | 17.87 | 17.78 | 0.03 | 0.17% | 17.60 | 18.08 | 20968 | 3732 | 2.40% |
| 2025-07-09 | 17.93 | 17.75 | -0.16 | -0.89% | 17.68 | 17.97 | 14398 | 2565 | 1.65% |
| 2025-07-08 | 17.64 | 17.91 | 0.32 | 1.82% | 17.47 | 17.93 | 18304 | 3254 | 2.09% |
| 2025-07-07 | 17.27 | 17.59 | 0.34 | 1.97% | 17.20 | 17.59 | 11695 | 2040 | 1.34% |
| 2025-07-04 | 17.59 | 17.25 | -0.33 | -1.88% | 17.21 | 17.65 | 10139 | 1759 | 1.16% |
| 2025-07-03 | 17.58 | 17.58 | 0.00 | 0.00% | 17.32 | 17.68 | 12116 | 2122 | 1.38% |
| 2025-07-02 | 17.65 | 17.58 | 0.07 | 0.40% | 17.29 | 17.66 | 19315 | 3378 | 2.21% |
| 2025-07-01 | 17.43 | 17.51 | 0.09 | 0.52% | 17.28 | 17.55 | 16526 | 2884 | 1.89% |
| 2025-06-30 | 17.31 | 17.42 | 0.10 | 0.58% | 17.24 | 17.50 | 11948 | 2075 | 2.39% |
| 2025-06-27 | 17.30 | 17.32 | 0.15 | 0.87% | 17.21 | 17.66 | 17017 | 2953 | 3.40% |
| 2025-06-26 | 17.25 | 17.17 | -0.07 | -0.41% | 17.15 | 17.56 | 13813 | 2392 | 2.76% |
| 2025-06-25 | 17.50 | 17.24 | -0.27 | -1.54% | 17.16 | 17.62 | 19189 | 3324 | 3.84% |
| 2025-06-24 | 16.82 | 17.51 | 0.70 | 4.16% | 16.82 | 17.55 | 27469 | 4758 | 5.49% |
| 2025-06-23 | 16.20 | 16.81 | 0.53 | 3.26% | 16.10 | 16.85 | 14090 | 2343 | 2.82% |
| 2025-06-20 | 16.30 | 16.28 | 0.02 | 0.12% | 16.25 | 16.72 | 10675 | 1758 | 2.14% |
| 2025-06-19 | 16.48 | 16.26 | -0.23 | -1.39% | 16.14 | 16.65 | 13330 | 2177 | 2.67% |
| 2025-06-18 | 16.66 | 16.49 | -0.26 | -1.55% | 16.22 | 16.76 | 13324 | 2189 | 2.66% |
| 2025-06-17 | 16.87 | 16.75 | 0.00 | 0.00% | 16.63 | 17.00 | 10047 | 1686 | 2.01% |
| 2025-06-16 | 16.56 | 16.75 | 0.23 | 1.39% | 16.43 | 16.94 | 12130 | 2038 | 2.43% |
| 2025-06-13 | 16.92 | 16.52 | -0.33 | -1.96% | 16.43 | 16.94 | 10701 | 1774 | 2.14% |
| 2025-06-12 | 16.95 | 16.85 | -0.10 | -0.59% | 16.72 | 17.02 | 11088 | 1869 | 2.22% |
| 2025-06-11 | 16.88 | 16.95 | 0.14 | 0.83% | 16.85 | 17.20 | 15525 | 2641 | 3.11% |
| 2025-06-10 | 17.01 | 16.81 | -0.23 | -1.35% | 16.54 | 17.15 | 10784 | 1819 | 2.16% |
| 2025-06-09 | 16.71 | 17.04 | 0.26 | 1.55% | 16.71 | 17.06 | 13158 | 2233 | 2.63% |
| 2025-06-06 | 16.67 | 16.78 | 0.21 | 1.27% | 16.46 | 16.82 | 10669 | 1778 | 2.13% |
| 2025-06-05 | 16.68 | 16.57 | -0.09 | -0.54% | 16.48 | 16.76 | 8519 | 1413 | 1.70% |
| 2025-06-04 | 16.62 | 16.66 | 0.04 | 0.24% | 16.54 | 16.73 | 8337 | 1387 | 1.67% |
| 2025-06-03 | 16.22 | 16.62 | 0.22 | 1.34% | 16.21 | 16.72 | 12695 | 2103 | 2.54% |
| 2025-05-30 | 16.70 | 16.40 | -0.27 | -1.62% | 16.30 | 16.70 | 8793 | 1445 | 1.76% |
| 2025-05-29 | 16.40 | 16.67 | 0.23 | 1.40% | 16.39 | 16.75 | 8065 | 1340 | 1.61% |
| 2025-05-28 | 16.56 | 16.44 | -0.17 | -1.02% | 16.33 | 16.81 | 8947 | 1476 | 1.79% |
| 2025-05-27 | 16.42 | 16.61 | 0.06 | 0.36% | 16.37 | 16.68 | 8979 | 1483 | 1.80% |
| 2025-05-26 | 16.41 | 16.55 | 0.15 | 0.91% | 16.30 | 16.58 | 7255 | 1195 | 1.45% |
| 2025-05-23 | 16.47 | 16.40 | -0.07 | -0.43% | 16.36 | 16.78 | 9807 | 1626 | 1.96% |
| 2025-05-22 | 16.83 | 16.47 | -0.33 | -1.96% | 16.30 | 16.96 | 13622 | 2261 | 2.72% |
| 2025-05-21 | 16.97 | 16.80 | -0.17 | -1.00% | 16.74 | 17.30 | 15320 | 2592 | 3.06% |
| 2025-05-20 | 16.80 | 16.97 | 0.16 | 0.95% | 16.71 | 16.97 | 11090 | 1867 | 2.22% |
| 2025-05-19 | 17.02 | 16.81 | -0.09 | -0.53% | 16.63 | 17.02 | 10480 | 1756 | 2.10% |
| 2025-05-16 | 16.85 | 16.90 | 0.18 | 1.08% | 16.57 | 17.21 | 17593 | 2974 | 3.52% |
| 2025-05-15 | 16.52 | 16.72 | 0.17 | 1.03% | 16.49 | 17.27 | 22480 | 3778 | 4.50% |
| 2025-05-14 | 16.66 | 16.55 | -0.15 | -0.90% | 16.40 | 16.97 | 13592 | 2267 | 2.72% |
| 2025-05-13 | 16.59 | 16.70 | 0.19 | 1.15% | 16.40 | 16.90 | 12850 | 2144 | 2.57% |
| 2025-05-12 | 16.31 | 16.51 | 0.21 | 1.29% | 16.31 | 16.58 | 11468 | 1887 | 2.29% |
| 2025-05-09 | 16.50 | 16.30 | -0.20 | -1.21% | 16.18 | 16.57 | 10798 | 1761 | 2.16% |
| 2025-05-08 | 16.31 | 16.50 | 0.09 | 0.55% | 16.20 | 16.55 | 12593 | 2065 | 2.52% |
| 2025-05-07 | 16.55 | 16.41 | 0.18 | 1.11% | 16.23 | 16.65 | 17033 | 2796 | 3.41% |
| 2025-05-06 | 16.05 | 16.23 | 0.20 | 1.25% | 16.04 | 16.28 | 14960 | 2419 | 2.99% |
| 2025-04-30 | 16.38 | 16.03 | -0.15 | -0.93% | 15.91 | 16.38 | 19420 | 3117 | 3.88% |
| 2025-04-29 | 15.60 | 16.18 | 0.55 | 3.52% | 15.60 | 16.86 | 34884 | 5698 | 6.98% |
| 2025-04-28 | 15.44 | 15.63 | 0.18 | 1.17% | 15.20 | 15.72 | 10931 | 1692 | 2.19% |
| 2025-04-25 | 15.72 | 15.45 | -0.12 | -0.77% | 15.31 | 15.75 | 9899 | 1534 | 1.98% |
| 2025-04-24 | 15.38 | 15.57 | 0.19 | 1.24% | 15.37 | 15.80 | 14475 | 2255 | 2.90% |