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 | 18.87 | 18.86 | -0.12 | -0.63% | 18.77 | 19.39 | 62692 | 11931 | 4.43% |
| 2025-07-31 | 19.02 | 18.98 | -0.20 | -1.04% | 18.79 | 19.28 | 82023 | 15626 | 5.79% |
| 2025-07-30 | 19.50 | 19.18 | -0.52 | -2.64% | 18.80 | 20.12 | 112684 | 21814 | 7.96% |
| 2025-07-29 | 19.90 | 19.70 | -0.47 | -2.33% | 19.26 | 19.99 | 128417 | 25085 | 9.07% |
| 2025-07-28 | 19.33 | 20.17 | 0.41 | 2.07% | 19.30 | 20.97 | 192949 | 38800 | 13.62% |
| 2025-07-25 | 18.62 | 19.76 | 0.97 | 5.16% | 18.12 | 20.37 | 201246 | 39161 | 14.21% |
| 2025-07-24 | 17.58 | 18.79 | 1.23 | 7.00% | 17.57 | 19.54 | 151052 | 28149 | 10.66% |
| 2025-07-23 | 17.47 | 17.56 | 0.02 | 0.11% | 17.45 | 17.74 | 27008 | 4756 | 1.91% |
| 2025-07-22 | 17.60 | 17.54 | -0.06 | -0.34% | 17.47 | 17.75 | 21642 | 3806 | 1.53% |
| 2025-07-21 | 17.60 | 17.60 | 0.02 | 0.11% | 17.42 | 17.68 | 22301 | 3919 | 1.57% |
| 2025-07-18 | 17.57 | 17.58 | 0.01 | 0.06% | 17.36 | 17.61 | 19968 | 3488 | 1.41% |
| 2025-07-17 | 17.49 | 17.57 | 0.09 | 0.51% | 17.40 | 17.60 | 20752 | 3633 | 1.47% |
| 2025-07-16 | 17.15 | 17.48 | 0.31 | 1.81% | 17.05 | 17.50 | 26885 | 4660 | 1.90% |
| 2025-07-15 | 17.27 | 17.17 | -0.16 | -0.92% | 16.99 | 17.43 | 21508 | 3687 | 1.52% |
| 2025-07-14 | 17.22 | 17.33 | 0.13 | 0.76% | 17.12 | 17.38 | 19189 | 3315 | 1.35% |
| 2025-07-11 | 17.13 | 17.20 | 0.07 | 0.41% | 17.04 | 17.30 | 20189 | 3467 | 1.43% |
| 2025-07-10 | 16.91 | 17.13 | 0.17 | 1.00% | 16.81 | 17.34 | 29855 | 5116 | 2.11% |
| 2025-07-09 | 16.96 | 16.96 | 0.00 | 0.00% | 16.83 | 17.02 | 15754 | 2668 | 1.11% |
| 2025-07-08 | 16.87 | 16.96 | 0.17 | 1.01% | 16.79 | 17.09 | 16622 | 2818 | 1.17% |
| 2025-07-07 | 16.85 | 16.79 | -0.05 | -0.30% | 16.73 | 16.96 | 13886 | 2336 | 0.98% |
| 2025-07-04 | 16.90 | 16.84 | -0.09 | -0.53% | 16.80 | 17.04 | 19622 | 3315 | 1.39% |
| 2025-07-03 | 16.90 | 16.93 | 0.10 | 0.59% | 16.79 | 16.99 | 20042 | 3391 | 1.41% |
| 2025-07-02 | 16.88 | 16.83 | -0.08 | -0.47% | 16.68 | 17.00 | 18975 | 3189 | 1.34% |
| 2025-07-01 | 16.85 | 16.91 | 0.05 | 0.30% | 16.71 | 17.03 | 25545 | 4306 | 1.80% |
| 2025-06-30 | 16.60 | 16.86 | 0.45 | 2.74% | 16.49 | 16.94 | 33443 | 5603 | 2.36% |
| 2025-06-27 | 16.29 | 16.41 | 0.11 | 0.67% | 16.29 | 16.48 | 11190 | 1836 | 0.79% |
| 2025-06-26 | 16.47 | 16.30 | -0.21 | -1.27% | 16.25 | 16.47 | 17300 | 2826 | 1.22% |
| 2025-06-25 | 16.42 | 16.51 | 0.09 | 0.55% | 16.25 | 16.54 | 17200 | 2820 | 1.21% |
| 2025-06-24 | 16.20 | 16.42 | 0.33 | 2.05% | 16.10 | 16.45 | 15630 | 2551 | 1.10% |
| 2025-06-23 | 15.85 | 16.09 | 0.08 | 0.50% | 15.78 | 16.16 | 14049 | 2245 | 0.99% |
| 2025-06-20 | 15.94 | 16.01 | 0.11 | 0.69% | 15.91 | 16.10 | 15091 | 2417 | 1.07% |
| 2025-06-19 | 16.19 | 15.90 | -0.30 | -1.85% | 15.86 | 16.26 | 18902 | 3024 | 1.33% |
| 2025-06-18 | 16.54 | 16.20 | -0.35 | -2.11% | 16.20 | 16.55 | 19938 | 3252 | 1.41% |
| 2025-06-17 | 16.41 | 16.55 | 0.26 | 1.60% | 16.40 | 17.02 | 36708 | 6119 | 2.59% |
| 2025-06-16 | 16.52 | 16.49 | -0.06 | -0.36% | 16.36 | 16.62 | 19433 | 3201 | 1.37% |
| 2025-06-13 | 16.88 | 16.55 | -0.38 | -2.24% | 16.50 | 16.99 | 24908 | 4146 | 1.76% |
| 2025-06-12 | 16.89 | 16.93 | 0.02 | 0.12% | 16.75 | 16.96 | 21997 | 3709 | 1.55% |
| 2025-06-11 | 16.96 | 16.91 | -0.06 | -0.35% | 16.88 | 17.11 | 16526 | 2804 | 1.17% |
| 2025-06-10 | 17.07 | 16.97 | -0.09 | -0.53% | 16.77 | 17.18 | 26237 | 4465 | 1.85% |
| 2025-06-09 | 16.72 | 17.06 | 0.29 | 1.73% | 16.72 | 17.18 | 32134 | 5475 | 2.27% |
| 2025-06-06 | 16.83 | 16.77 | -0.05 | -0.30% | 16.66 | 16.92 | 13689 | 2294 | 0.97% |
| 2025-06-05 | 16.93 | 16.82 | -0.03 | -0.18% | 16.70 | 17.12 | 26991 | 4554 | 1.91% |
| 2025-06-04 | 16.90 | 16.85 | -0.05 | -0.30% | 16.79 | 16.99 | 17552 | 2959 | 1.24% |
| 2025-06-03 | 16.60 | 16.90 | 0.15 | 0.90% | 16.56 | 16.97 | 22627 | 3814 | 1.60% |
| 2025-05-30 | 16.76 | 16.75 | -0.03 | -0.18% | 16.68 | 16.93 | 18018 | 3024 | 1.27% |
| 2025-05-29 | 16.53 | 16.78 | 0.32 | 1.94% | 16.39 | 16.83 | 19968 | 3336 | 1.41% |
| 2025-05-28 | 16.70 | 16.46 | -0.18 | -1.08% | 16.36 | 16.82 | 13216 | 2180 | 0.93% |
| 2025-05-27 | 16.37 | 16.64 | 0.20 | 1.22% | 16.26 | 16.67 | 17492 | 2895 | 1.23% |
| 2025-05-26 | 16.48 | 16.44 | -0.10 | -0.60% | 16.23 | 16.66 | 17543 | 2880 | 1.24% |
| 2025-05-23 | 16.56 | 16.54 | -0.03 | -0.18% | 16.53 | 16.93 | 23110 | 3871 | 1.63% |
| 2025-05-22 | 16.78 | 16.57 | -0.20 | -1.19% | 16.47 | 16.85 | 19286 | 3210 | 1.36% |
| 2025-05-21 | 16.74 | 16.77 | 0.03 | 0.18% | 16.64 | 16.99 | 23492 | 3952 | 1.66% |
| 2025-05-20 | 16.44 | 16.74 | 0.30 | 1.82% | 16.39 | 16.80 | 24179 | 4035 | 1.71% |
| 2025-05-19 | 16.56 | 16.44 | -0.09 | -0.54% | 16.29 | 16.65 | 19965 | 3274 | 1.41% |
| 2025-05-16 | 16.35 | 16.53 | 0.20 | 1.22% | 16.30 | 16.56 | 19236 | 3164 | 1.36% |
| 2025-05-15 | 16.31 | 16.33 | 0.03 | 0.18% | 16.18 | 16.46 | 15465 | 2527 | 1.09% |
| 2025-05-14 | 16.36 | 16.30 | -0.05 | -0.31% | 16.16 | 16.46 | 15621 | 2544 | 1.10% |
| 2025-05-13 | 16.58 | 16.35 | 0.01 | 0.06% | 16.27 | 16.58 | 13762 | 2252 | 0.97% |
| 2025-05-12 | 16.25 | 16.34 | 0.20 | 1.24% | 16.11 | 16.35 | 15926 | 2584 | 1.12% |
| 2025-05-09 | 16.36 | 16.14 | -0.09 | -0.55% | 16.10 | 16.36 | 11682 | 1890 | 0.82% |
| 2025-05-08 | 16.17 | 16.23 | 0.12 | 0.74% | 16.04 | 16.38 | 17768 | 2887 | 1.25% |
| 2025-05-07 | 16.35 | 16.11 | -0.05 | -0.31% | 16.05 | 16.48 | 16986 | 2756 | 1.20% |
| 2025-05-06 | 15.92 | 16.16 | 0.35 | 2.21% | 15.86 | 16.18 | 18540 | 2979 | 1.31% |
| 2025-04-30 | 15.70 | 15.81 | 0.07 | 0.44% | 15.70 | 15.95 | 12220 | 1938 | 0.86% |
| 2025-04-29 | 15.62 | 15.74 | 0.21 | 1.35% | 15.55 | 15.90 | 18452 | 2908 | 1.30% |
| 2025-04-28 | 15.80 | 15.53 | -0.19 | -1.21% | 15.43 | 15.80 | 14693 | 2287 | 1.04% |
| 2025-04-25 | 15.68 | 15.72 | 0.04 | 0.26% | 15.61 | 15.83 | 11791 | 1852 | 0.83% |
| 2025-04-24 | 15.83 | 15.68 | -0.15 | -0.95% | 15.60 | 15.95 | 18229 | 2873 | 1.29% |