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 | 18.49 | 18.48 | -0.02 | -0.11% | 18.38 | 19.18 | 28203 | 5261 | 2.09% |
| 2025-07-31 | 18.68 | 18.50 | -0.12 | -0.64% | 18.30 | 18.93 | 26560 | 4938 | 1.97% |
| 2025-07-30 | 19.04 | 18.62 | -0.38 | -2.00% | 18.50 | 19.05 | 24671 | 4613 | 1.83% |
| 2025-07-29 | 19.00 | 19.00 | 0.09 | 0.48% | 18.60 | 19.28 | 25545 | 4809 | 1.90% |
| 2025-07-28 | 19.70 | 18.91 | -0.59 | -3.03% | 18.76 | 19.70 | 37735 | 7201 | 2.80% |
| 2025-07-25 | 19.61 | 19.50 | 0.08 | 0.41% | 19.45 | 19.97 | 34790 | 6835 | 2.58% |
| 2025-07-24 | 18.51 | 19.42 | 0.91 | 4.92% | 18.47 | 19.68 | 54061 | 10444 | 4.01% |
| 2025-07-23 | 18.84 | 18.51 | -0.33 | -1.75% | 18.46 | 19.00 | 31414 | 5871 | 2.33% |
| 2025-07-22 | 19.53 | 18.84 | -0.76 | -3.88% | 18.74 | 19.57 | 44929 | 8519 | 3.33% |
| 2025-07-21 | 19.07 | 19.60 | -0.02 | -0.10% | 18.50 | 19.75 | 46531 | 8977 | 3.45% |
| 2025-07-18 | 19.42 | 19.62 | 0.21 | 1.08% | 19.04 | 20.00 | 73148 | 14327 | 5.43% |
| 2025-07-17 | 18.61 | 19.41 | 0.64 | 3.41% | 18.03 | 19.53 | 91710 | 17371 | 6.81% |
| 2025-07-16 | 18.41 | 18.77 | 0.38 | 2.07% | 18.02 | 19.59 | 83285 | 15778 | 6.18% |
| 2025-07-15 | 18.36 | 18.39 | -0.58 | -3.06% | 18.23 | 19.19 | 86694 | 16011 | 6.43% |
| 2025-07-14 | 18.83 | 18.97 | 0.86 | 4.75% | 18.83 | 20.99 | 127206 | 24863 | 9.44% |
| 2025-07-11 | 18.66 | 18.11 | -0.39 | -2.11% | 17.91 | 18.96 | 93150 | 17046 | 6.91% |
| 2025-07-10 | 20.00 | 18.50 | -2.34 | -11.23% | 18.40 | 20.16 | 140906 | 26712 | 10.46% |
| 2025-07-09 | 19.33 | 20.84 | 0.84 | 4.20% | 19.33 | 21.50 | 170184 | 34883 | 12.63% |
| 2025-07-08 | 22.45 | 20.00 | 0.78 | 4.06% | 19.51 | 23.02 | 186790 | 38272 | 13.86% |
| 2025-07-07 | 16.80 | 19.22 | 3.20 | 19.98% | 16.42 | 19.22 | 120105 | 21644 | 8.91% |
| 2025-07-04 | 16.38 | 16.02 | -0.13 | -0.80% | 15.88 | 16.38 | 14327 | 2300 | 1.06% |
| 2025-07-03 | 16.34 | 16.15 | -0.26 | -1.58% | 15.97 | 16.50 | 25299 | 4096 | 1.88% |
| 2025-07-02 | 15.66 | 16.41 | 0.77 | 4.92% | 15.60 | 16.78 | 58040 | 9519 | 4.23% |
| 2025-07-01 | 15.55 | 15.64 | 0.07 | 0.45% | 15.42 | 15.79 | 12807 | 2003 | 0.93% |
| 2025-06-30 | 15.40 | 15.57 | 0.12 | 0.78% | 15.25 | 15.62 | 17854 | 2756 | 1.30% |
| 2025-06-27 | 15.46 | 15.45 | 0.06 | 0.39% | 15.40 | 15.69 | 9885 | 1533 | 0.72% |
| 2025-06-26 | 15.37 | 15.39 | 0.02 | 0.13% | 15.28 | 15.45 | 9641 | 1481 | 0.70% |
| 2025-06-25 | 15.38 | 15.37 | 0.07 | 0.46% | 15.11 | 15.39 | 9836 | 1503 | 0.72% |
| 2025-06-24 | 15.00 | 15.30 | 0.32 | 2.14% | 15.00 | 15.35 | 9626 | 1461 | 0.70% |
| 2025-06-23 | 14.80 | 14.98 | 0.18 | 1.22% | 14.66 | 15.08 | 8901 | 1324 | 0.65% |
| 2025-06-20 | 14.99 | 14.80 | -0.21 | -1.40% | 14.78 | 15.17 | 12795 | 1910 | 0.93% |
| 2025-06-19 | 15.71 | 15.01 | -0.76 | -4.82% | 14.94 | 15.71 | 24681 | 3762 | 1.80% |
| 2025-06-18 | 16.00 | 15.77 | -0.23 | -1.44% | 15.33 | 16.08 | 28875 | 4515 | 2.11% |
| 2025-06-17 | 16.44 | 16.00 | -0.62 | -3.73% | 15.67 | 16.44 | 45585 | 7268 | 3.33% |
| 2025-06-16 | 15.48 | 16.62 | 1.16 | 7.50% | 15.47 | 16.92 | 66761 | 10923 | 4.87% |
| 2025-06-13 | 15.32 | 15.46 | -0.04 | -0.26% | 15.10 | 15.53 | 7036 | 1075 | 0.51% |
| 2025-06-12 | 15.45 | 15.50 | 0.02 | 0.13% | 15.33 | 15.60 | 5441 | 842 | 0.40% |
| 2025-06-11 | 15.30 | 15.48 | 0.18 | 1.18% | 15.29 | 15.65 | 6747 | 1043 | 0.49% |
| 2025-06-10 | 15.64 | 15.30 | -0.26 | -1.67% | 15.16 | 15.87 | 9528 | 1469 | 0.70% |
| 2025-06-09 | 15.33 | 15.56 | 0.21 | 1.37% | 15.29 | 15.63 | 10016 | 1549 | 0.73% |
| 2025-06-06 | 15.30 | 15.35 | 0.08 | 0.52% | 15.10 | 15.36 | 7561 | 1152 | 0.79% |
| 2025-06-05 | 15.25 | 15.27 | 0.00 | 0.00% | 15.13 | 15.33 | 6903 | 1051 | 0.72% |
| 2025-06-04 | 14.98 | 15.27 | 0.34 | 2.28% | 14.73 | 15.30 | 8620 | 1300 | 0.90% |
| 2025-06-03 | 14.82 | 14.93 | 0.07 | 0.47% | 14.72 | 15.06 | 5890 | 881 | 0.61% |
| 2025-05-30 | 15.05 | 14.86 | -0.27 | -1.78% | 14.81 | 15.14 | 6915 | 1029 | 0.72% |
| 2025-05-29 | 14.99 | 15.13 | 0.21 | 1.41% | 14.92 | 15.15 | 7282 | 1097 | 0.76% |
| 2025-05-28 | 15.22 | 14.92 | -0.29 | -1.91% | 14.87 | 15.34 | 9585 | 1440 | 1.00% |
| 2025-05-27 | 15.20 | 15.21 | -0.05 | -0.33% | 15.08 | 15.38 | 9563 | 1455 | 0.99% |
| 2025-05-26 | 15.24 | 15.26 | -0.04 | -0.26% | 15.03 | 15.49 | 14351 | 2181 | 1.49% |
| 2025-05-23 | 15.13 | 15.30 | 0.16 | 1.06% | 15.01 | 16.15 | 26293 | 4113 | 2.73% |
| 2025-05-22 | 15.30 | 15.14 | -0.25 | -1.62% | 15.09 | 15.57 | 7190 | 1097 | 0.75% |
| 2025-05-21 | 15.54 | 15.39 | -0.16 | -1.03% | 15.25 | 15.57 | 8200 | 1261 | 0.85% |
| 2025-05-20 | 15.40 | 15.55 | 0.14 | 0.91% | 15.25 | 15.59 | 7124 | 1103 | 0.74% |
| 2025-05-19 | 15.33 | 15.41 | 0.10 | 0.65% | 15.12 | 15.55 | 6442 | 988 | 0.67% |
| 2025-05-16 | 15.24 | 15.31 | -0.07 | -0.46% | 15.24 | 15.49 | 6235 | 958 | 0.65% |
| 2025-05-15 | 15.46 | 15.38 | 0.12 | 0.79% | 15.15 | 15.46 | 6456 | 989 | 0.67% |
| 2025-05-14 | 15.38 | 15.26 | -0.18 | -1.17% | 15.00 | 15.60 | 9182 | 1400 | 0.95% |
| 2025-05-13 | 15.66 | 15.44 | -0.10 | -0.64% | 15.37 | 15.85 | 9478 | 1473 | 0.98% |
| 2025-05-12 | 15.29 | 15.54 | 0.34 | 2.24% | 15.24 | 15.68 | 14881 | 2298 | 1.55% |
| 2025-05-09 | 15.09 | 15.20 | 0.10 | 0.66% | 15.00 | 15.27 | 9830 | 1485 | 1.02% |
| 2025-05-08 | 15.02 | 15.10 | 0.21 | 1.41% | 14.78 | 15.12 | 8065 | 1209 | 0.84% |
| 2025-05-07 | 14.91 | 14.89 | 0.10 | 0.68% | 14.73 | 15.11 | 8045 | 1201 | 0.84% |
| 2025-05-06 | 14.70 | 14.79 | 0.09 | 0.61% | 14.66 | 14.90 | 10350 | 1529 | 1.08% |
| 2025-04-30 | 14.55 | 14.70 | 0.20 | 1.38% | 14.55 | 14.85 | 8353 | 1232 | 0.87% |
| 2025-04-29 | 14.32 | 14.50 | 0.17 | 1.19% | 14.12 | 14.68 | 10530 | 1527 | 1.09% |
| 2025-04-28 | 14.59 | 14.33 | -1.04 | -6.77% | 14.08 | 14.76 | 26867 | 3849 | 2.79% |
| 2025-04-25 | 15.53 | 15.37 | -0.04 | -0.26% | 15.30 | 15.57 | 12934 | 1995 | 1.34% |
| 2025-04-24 | 15.50 | 15.41 | -0.31 | -1.97% | 15.40 | 15.88 | 18159 | 2832 | 1.89% |