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 | 18.75 | 18.35 | -0.33 | -1.77% | 18.25 | 18.81 | 83821 | 15416 | 5.72% |
| 2025-07-31 | 18.16 | 18.68 | 0.47 | 2.58% | 18.05 | 18.85 | 142955 | 26495 | 9.76% |
| 2025-07-30 | 18.03 | 18.21 | 0.17 | 0.94% | 17.85 | 18.45 | 91964 | 16698 | 6.28% |
| 2025-07-29 | 17.91 | 18.04 | 0.14 | 0.78% | 17.72 | 18.07 | 53945 | 9659 | 3.68% |
| 2025-07-28 | 17.89 | 17.90 | 0.08 | 0.45% | 17.73 | 17.93 | 32098 | 5731 | 2.19% |
| 2025-07-25 | 17.91 | 17.82 | -0.09 | -0.50% | 17.74 | 17.98 | 42687 | 7608 | 2.91% |
| 2025-07-24 | 17.76 | 17.91 | 0.09 | 0.51% | 17.68 | 18.01 | 52824 | 9422 | 3.61% |
| 2025-07-23 | 18.16 | 17.82 | -0.37 | -2.03% | 17.78 | 18.24 | 66678 | 11969 | 4.55% |
| 2025-07-22 | 17.83 | 18.19 | 0.40 | 2.25% | 17.73 | 18.34 | 98913 | 17851 | 6.75% |
| 2025-07-21 | 17.55 | 17.79 | 0.39 | 2.24% | 17.47 | 17.79 | 68091 | 12033 | 4.65% |
| 2025-07-18 | 17.43 | 17.40 | 0.06 | 0.35% | 17.29 | 17.48 | 40063 | 6962 | 2.73% |
| 2025-07-17 | 17.42 | 17.34 | -0.02 | -0.12% | 17.27 | 17.45 | 35176 | 6099 | 2.40% |
| 2025-07-16 | 17.30 | 17.36 | 0.10 | 0.58% | 17.21 | 17.45 | 33419 | 5804 | 2.28% |
| 2025-07-15 | 17.41 | 17.26 | -0.20 | -1.15% | 17.10 | 17.50 | 40428 | 6975 | 2.76% |
| 2025-07-14 | 17.34 | 17.46 | 0.11 | 0.63% | 17.30 | 17.48 | 38134 | 6635 | 2.60% |
| 2025-07-11 | 17.34 | 17.35 | 0.03 | 0.17% | 17.15 | 17.40 | 44696 | 7728 | 3.05% |
| 2025-07-10 | 17.33 | 17.32 | -0.03 | -0.17% | 17.19 | 17.45 | 39985 | 6922 | 2.73% |
| 2025-07-09 | 17.47 | 17.35 | -0.14 | -0.80% | 17.32 | 17.65 | 55783 | 9740 | 3.81% |
| 2025-07-08 | 17.41 | 17.49 | 0.07 | 0.40% | 17.33 | 17.53 | 49080 | 8563 | 3.35% |
| 2025-07-07 | 17.11 | 17.42 | 0.14 | 0.81% | 16.93 | 17.43 | 47530 | 8205 | 3.24% |
| 2025-07-04 | 17.53 | 17.28 | -0.15 | -0.86% | 17.21 | 17.57 | 66435 | 11516 | 4.53% |
| 2025-07-03 | 17.66 | 17.43 | -0.14 | -0.80% | 17.36 | 17.68 | 89268 | 15578 | 6.09% |
| 2025-07-02 | 17.89 | 17.57 | 0.22 | 1.27% | 17.52 | 17.98 | 148999 | 26422 | 10.17% |
| 2025-07-01 | 17.41 | 17.35 | -0.03 | -0.17% | 17.21 | 17.50 | 71211 | 12327 | 4.86% |
| 2025-06-30 | 17.12 | 17.38 | 0.24 | 1.40% | 17.02 | 17.39 | 81060 | 14025 | 5.53% |
| 2025-06-27 | 17.10 | 17.14 | -0.20 | -1.15% | 16.95 | 17.22 | 93517 | 16017 | 6.38% |
| 2025-06-26 | 17.05 | 17.34 | 0.34 | 2.00% | 16.98 | 17.59 | 152315 | 26279 | 10.40% |
| 2025-06-25 | 17.00 | 17.00 | -0.06 | -0.35% | 16.88 | 17.17 | 132156 | 22450 | 9.02% |
| 2025-06-24 | 17.38 | 17.06 | -2.16 | -11.24% | 16.91 | 17.75 | 246829 | 42345 | 16.85% |
| 2025-06-23 | 19.46 | 19.22 | 0.51 | 2.73% | 18.80 | 19.85 | 182069 | 35101 | 12.43% |
| 2025-06-20 | 19.66 | 18.71 | -1.45 | -7.19% | 18.56 | 19.98 | 189007 | 36127 | 12.90% |
| 2025-06-19 | 19.31 | 20.16 | 0.00 | 0.00% | 18.83 | 21.25 | 276167 | 54880 | 18.85% |
| 2025-06-18 | 20.46 | 20.16 | -0.45 | -2.18% | 19.13 | 20.46 | 248785 | 49288 | 16.98% |
| 2025-06-17 | 19.10 | 20.61 | 0.24 | 1.18% | 18.98 | 21.70 | 340214 | 68587 | 23.22% |
| 2025-06-16 | 19.89 | 20.37 | 0.03 | 0.15% | 19.24 | 21.50 | 382865 | 78301 | 26.13% |
| 2025-06-13 | 17.99 | 20.34 | 3.39 | 20.00% | 17.57 | 20.34 | 327477 | 63820 | 22.35% |
| 2025-06-12 | 16.78 | 16.95 | 0.30 | 1.80% | 16.73 | 17.09 | 58020 | 9796 | 3.96% |
| 2025-06-11 | 16.54 | 16.65 | 0.11 | 0.67% | 16.44 | 16.72 | 32909 | 5469 | 2.25% |
| 2025-06-10 | 16.90 | 16.54 | -0.37 | -2.19% | 16.35 | 16.91 | 54011 | 8978 | 3.69% |
| 2025-06-09 | 16.27 | 16.91 | 0.59 | 3.62% | 16.27 | 16.98 | 76946 | 12915 | 5.25% |
| 2025-06-06 | 16.15 | 16.32 | 0.13 | 0.80% | 16.01 | 16.36 | 26465 | 4287 | 1.81% |
| 2025-06-05 | 16.13 | 16.19 | -0.03 | -0.18% | 16.01 | 16.30 | 30227 | 4885 | 2.06% |
| 2025-06-04 | 16.02 | 16.22 | 0.29 | 1.82% | 15.95 | 16.44 | 42203 | 6839 | 2.88% |
| 2025-06-03 | 15.81 | 15.93 | 0.05 | 0.31% | 15.71 | 16.08 | 23799 | 3797 | 1.62% |
| 2025-05-30 | 16.13 | 15.88 | -0.31 | -1.91% | 15.78 | 16.22 | 34450 | 5487 | 2.35% |
| 2025-05-29 | 15.90 | 16.19 | 0.17 | 1.06% | 15.88 | 16.35 | 41660 | 6734 | 2.84% |
| 2025-05-28 | 15.79 | 16.02 | 0.24 | 1.52% | 15.73 | 16.16 | 31334 | 5007 | 2.14% |
| 2025-05-27 | 15.95 | 15.97 | -0.05 | -0.31% | 15.73 | 16.07 | 28737 | 4573 | 1.96% |
| 2025-05-26 | 15.85 | 16.02 | 0.11 | 0.69% | 15.85 | 16.14 | 23751 | 3808 | 1.62% |
| 2025-05-23 | 15.97 | 15.91 | -0.10 | -0.62% | 15.88 | 16.25 | 30441 | 4889 | 2.08% |
| 2025-05-22 | 16.31 | 16.01 | -0.39 | -2.38% | 15.98 | 16.46 | 41355 | 6684 | 2.82% |
| 2025-05-21 | 16.73 | 16.40 | -0.30 | -1.80% | 16.27 | 16.73 | 46171 | 7591 | 3.15% |
| 2025-05-20 | 16.45 | 16.70 | 0.32 | 1.95% | 16.24 | 16.83 | 49365 | 8196 | 3.37% |
| 2025-05-19 | 16.39 | 16.38 | -0.04 | -0.24% | 16.14 | 16.49 | 33836 | 5525 | 2.31% |
| 2025-05-16 | 16.21 | 16.42 | 0.14 | 0.86% | 16.13 | 16.75 | 43626 | 7214 | 2.98% |
| 2025-05-15 | 16.49 | 16.28 | -0.16 | -0.97% | 16.16 | 16.49 | 29955 | 4879 | 2.04% |
| 2025-05-14 | 16.59 | 16.44 | -0.06 | -0.36% | 16.33 | 16.62 | 42945 | 7071 | 2.93% |
| 2025-05-13 | 16.82 | 16.50 | -0.23 | -1.37% | 16.48 | 16.96 | 42742 | 7122 | 2.92% |
| 2025-05-12 | 16.61 | 16.73 | 0.12 | 0.72% | 16.58 | 16.86 | 53963 | 9020 | 3.68% |
| 2025-05-09 | 17.09 | 16.61 | -0.62 | -3.60% | 16.53 | 17.18 | 83700 | 13998 | 5.71% |
| 2025-05-08 | 16.99 | 17.23 | 0.57 | 3.42% | 16.60 | 17.45 | 103195 | 17621 | 7.04% |
| 2025-05-07 | 16.82 | 16.66 | 0.26 | 1.59% | 16.49 | 17.28 | 98493 | 16575 | 6.72% |
| 2025-05-06 | 16.05 | 16.40 | 0.55 | 3.47% | 16.01 | 16.46 | 73233 | 11908 | 5.00% |
| 2025-04-30 | 15.80 | 15.85 | 0.04 | 0.25% | 15.73 | 16.02 | 44841 | 7121 | 3.06% |
| 2025-04-29 | 15.63 | 15.81 | 0.08 | 0.51% | 15.51 | 16.03 | 39148 | 6209 | 2.67% |
| 2025-04-28 | 16.04 | 15.73 | -0.31 | -1.93% | 15.60 | 16.04 | 42303 | 6667 | 2.89% |
| 2025-04-25 | 16.20 | 16.04 | -0.06 | -0.37% | 15.90 | 16.28 | 46093 | 7415 | 3.15% |
| 2025-04-24 | 15.99 | 16.10 | 0.01 | 0.06% | 15.80 | 16.33 | 67513 | 10828 | 4.61% |