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 | 18.16 | 18.35 | 0.21 | 1.16% | 18.07 | 18.45 | 73638 | 13440 | 10.85% |
| 2025-07-31 | 18.30 | 18.14 | -0.20 | -1.09% | 18.07 | 18.56 | 73738 | 13528 | 10.87% |
| 2025-07-30 | 18.53 | 18.34 | -0.20 | -1.08% | 18.18 | 18.53 | 71734 | 13171 | 10.57% |
| 2025-07-29 | 18.94 | 18.54 | -0.18 | -0.96% | 18.36 | 18.94 | 106838 | 19827 | 15.74% |
| 2025-07-28 | 18.03 | 18.72 | 0.71 | 3.94% | 17.88 | 18.99 | 173916 | 32101 | 25.63% |
| 2025-07-25 | 18.12 | 18.01 | -0.14 | -0.77% | 17.95 | 18.24 | 64767 | 11683 | 9.54% |
| 2025-07-24 | 17.80 | 18.15 | 0.28 | 1.57% | 17.75 | 18.19 | 78568 | 14151 | 11.58% |
| 2025-07-23 | 18.18 | 17.87 | -0.32 | -1.76% | 17.80 | 18.19 | 99023 | 17795 | 14.59% |
| 2025-07-22 | 18.40 | 18.19 | -0.17 | -0.93% | 18.01 | 18.44 | 99069 | 17969 | 14.60% |
| 2025-07-21 | 17.97 | 18.36 | 0.39 | 2.17% | 17.88 | 18.45 | 121217 | 22082 | 17.86% |
| 2025-07-18 | 18.07 | 17.97 | -0.33 | -1.80% | 17.91 | 18.27 | 147311 | 26568 | 21.71% |
| 2025-07-17 | 18.69 | 18.30 | 0.26 | 1.44% | 18.10 | 19.28 | 256099 | 47505 | 37.74% |
| 2025-07-16 | 17.30 | 18.04 | -1.01 | -5.30% | 17.25 | 18.47 | 274854 | 49315 | 40.50% |
| 2025-07-15 | 17.28 | 19.05 | -2.55 | -11.81% | 17.28 | 19.85 | 384850 | 69488 | 56.71% |
| 2025-07-14 | 21.60 | 21.60 | -5.40 | -20.00% | 21.60 | 21.60 | 14727 | 3181 | 2.17% |
| 2025-07-11 | 27.20 | 27.00 | -0.15 | -0.55% | 26.78 | 27.24 | 55584 | 15001 | 8.19% |
| 2025-07-10 | 27.28 | 27.15 | -0.20 | -0.73% | 26.82 | 27.82 | 67694 | 18376 | 9.98% |
| 2025-07-09 | 27.02 | 27.35 | 0.75 | 2.82% | 26.70 | 28.14 | 117950 | 32492 | 17.38% |
| 2025-07-08 | 26.05 | 26.63 | 0.59 | 2.27% | 25.86 | 26.65 | 38814 | 10246 | 5.72% |
| 2025-07-07 | 25.81 | 26.04 | 0.16 | 0.62% | 25.53 | 26.04 | 23296 | 6016 | 3.43% |
| 2025-07-04 | 26.19 | 25.88 | -0.38 | -1.45% | 25.87 | 26.46 | 30745 | 8024 | 4.53% |
| 2025-07-03 | 26.04 | 26.26 | 0.17 | 0.65% | 25.98 | 26.42 | 24235 | 6353 | 3.57% |
| 2025-07-02 | 26.38 | 26.09 | -0.22 | -0.84% | 25.82 | 26.42 | 26508 | 6896 | 3.91% |
| 2025-07-01 | 26.61 | 26.31 | -0.34 | -1.28% | 26.10 | 26.61 | 31218 | 8222 | 4.60% |
| 2025-06-30 | 26.42 | 26.65 | 0.22 | 0.83% | 26.33 | 26.73 | 31325 | 8317 | 4.62% |
| 2025-06-27 | 26.05 | 26.43 | 0.36 | 1.38% | 26.02 | 26.61 | 36232 | 9550 | 5.34% |
| 2025-06-26 | 26.01 | 26.07 | 0.06 | 0.23% | 25.85 | 26.56 | 46937 | 12300 | 6.92% |
| 2025-06-25 | 25.69 | 26.01 | 0.30 | 1.17% | 25.51 | 26.08 | 39872 | 10321 | 5.88% |
| 2025-06-24 | 25.20 | 25.71 | 0.66 | 2.63% | 25.17 | 25.80 | 41404 | 10598 | 6.10% |
| 2025-06-23 | 24.50 | 25.05 | 0.38 | 1.54% | 24.24 | 25.07 | 21658 | 5383 | 3.19% |
| 2025-06-20 | 25.02 | 24.67 | -0.35 | -1.40% | 24.63 | 25.27 | 27406 | 6814 | 4.04% |
| 2025-06-19 | 25.50 | 25.02 | -0.44 | -1.73% | 24.94 | 25.83 | 34852 | 8841 | 5.14% |
| 2025-06-18 | 25.37 | 25.46 | -0.02 | -0.08% | 25.08 | 25.64 | 27219 | 6903 | 4.01% |
| 2025-06-17 | 25.93 | 25.48 | -0.54 | -2.08% | 25.32 | 26.08 | 36753 | 9375 | 5.42% |
| 2025-06-16 | 25.38 | 26.02 | 0.45 | 1.76% | 25.35 | 26.07 | 27648 | 7169 | 4.07% |
| 2025-06-13 | 26.40 | 25.57 | -1.05 | -3.94% | 25.50 | 26.58 | 39605 | 10261 | 5.84% |
| 2025-06-12 | 26.50 | 26.62 | 0.03 | 0.11% | 26.31 | 26.92 | 29901 | 7965 | 4.41% |
| 2025-06-11 | 26.60 | 26.59 | -0.10 | -0.37% | 26.55 | 26.88 | 32032 | 8550 | 4.72% |
| 2025-06-10 | 27.35 | 26.69 | -0.57 | -2.09% | 26.30 | 27.43 | 44759 | 11991 | 6.60% |
| 2025-06-09 | 27.00 | 27.26 | 0.27 | 1.00% | 26.93 | 27.40 | 47029 | 12782 | 6.93% |
| 2025-06-06 | 26.68 | 26.99 | 0.21 | 0.78% | 26.52 | 27.30 | 48724 | 13093 | 7.18% |
| 2025-06-05 | 26.37 | 26.78 | 0.38 | 1.44% | 26.10 | 26.86 | 48451 | 12870 | 7.14% |
| 2025-06-04 | 25.90 | 26.40 | 0.49 | 1.89% | 25.90 | 26.85 | 47490 | 12552 | 7.00% |
| 2025-06-03 | 25.64 | 25.91 | 0.16 | 0.62% | 25.50 | 26.05 | 28551 | 7378 | 4.21% |
| 2025-05-30 | 26.61 | 25.75 | -0.92 | -3.45% | 25.68 | 26.61 | 41656 | 10806 | 6.14% |
| 2025-05-29 | 26.15 | 26.67 | 0.53 | 2.03% | 26.05 | 26.67 | 42537 | 11274 | 6.27% |
| 2025-05-28 | 26.98 | 26.14 | -0.52 | -1.95% | 25.92 | 26.99 | 43885 | 11510 | 6.47% |
| 2025-05-27 | 26.12 | 26.66 | 0.38 | 1.45% | 25.88 | 27.45 | 66640 | 17923 | 9.82% |
| 2025-05-26 | 25.59 | 26.28 | 0.57 | 2.22% | 25.59 | 26.28 | 32437 | 8452 | 4.78% |
| 2025-05-23 | 26.28 | 25.71 | -0.64 | -2.43% | 25.68 | 26.55 | 45220 | 11781 | 6.66% |
| 2025-05-22 | 27.11 | 26.35 | -0.70 | -2.59% | 26.33 | 27.28 | 42309 | 11292 | 6.23% |
| 2025-05-21 | 27.90 | 27.05 | -0.87 | -3.12% | 27.02 | 27.99 | 53236 | 14529 | 7.85% |
| 2025-05-20 | 27.89 | 27.92 | 0.09 | 0.32% | 27.33 | 28.05 | 44681 | 12412 | 6.58% |
| 2025-05-19 | 28.41 | 27.83 | -0.19 | -0.68% | 27.45 | 28.41 | 39211 | 10872 | 5.78% |
| 2025-05-16 | 27.71 | 28.02 | -0.08 | -0.28% | 27.61 | 28.30 | 58871 | 16527 | 8.68% |
| 2025-05-15 | 29.57 | 28.10 | -1.55 | -5.23% | 28.00 | 29.89 | 103466 | 29559 | 15.25% |
| 2025-05-14 | 28.71 | 29.65 | 0.90 | 3.13% | 28.71 | 30.00 | 156002 | 46051 | 22.99% |
| 2025-05-13 | 28.51 | 28.75 | 0.62 | 2.20% | 28.29 | 29.60 | 109895 | 31751 | 16.19% |
| 2025-05-12 | 28.00 | 28.13 | 0.32 | 1.15% | 27.80 | 28.15 | 39918 | 11175 | 5.88% |
| 2025-05-09 | 28.48 | 27.81 | -0.75 | -2.63% | 27.55 | 28.56 | 43911 | 12225 | 6.47% |
| 2025-05-08 | 28.16 | 28.56 | 0.40 | 1.42% | 28.16 | 28.78 | 52216 | 14890 | 7.69% |
| 2025-05-07 | 28.79 | 28.16 | -0.36 | -1.26% | 27.72 | 28.93 | 64141 | 18144 | 9.45% |
| 2025-05-06 | 27.53 | 28.52 | 1.62 | 6.02% | 27.25 | 28.55 | 74132 | 20799 | 10.92% |
| 2025-04-30 | 26.50 | 26.90 | 0.57 | 2.16% | 26.11 | 27.27 | 56036 | 15074 | 8.26% |
| 2025-04-29 | 25.50 | 26.33 | 0.23 | 0.88% | 25.08 | 26.64 | 65786 | 17170 | 9.17% |
| 2025-04-28 | 26.65 | 26.10 | -0.54 | -2.03% | 26.03 | 27.08 | 45697 | 12033 | 6.37% |
| 2025-04-25 | 26.65 | 26.64 | 0.02 | 0.08% | 26.50 | 27.46 | 53255 | 14371 | 7.43% |
| 2025-04-24 | 27.80 | 26.62 | -1.22 | -4.38% | 26.36 | 27.80 | 68365 | 18375 | 9.53% |