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 | 18.28 | 18.30 | 0.02 | 0.11% | 18.22 | 18.46 | 48527 | 8889 | 0.66% |
| 2025-07-31 | 18.62 | 18.28 | -0.37 | -1.98% | 18.21 | 18.76 | 77105 | 14241 | 1.05% |
| 2025-07-30 | 19.13 | 18.65 | -0.41 | -2.15% | 18.48 | 19.13 | 87333 | 16375 | 1.19% |
| 2025-07-29 | 19.10 | 19.06 | -0.09 | -0.47% | 18.91 | 19.30 | 87469 | 16685 | 1.19% |
| 2025-07-28 | 18.72 | 19.15 | 0.38 | 2.02% | 18.62 | 19.15 | 115974 | 22053 | 1.58% |
| 2025-07-25 | 18.96 | 18.77 | -0.12 | -0.64% | 18.71 | 19.02 | 70047 | 13202 | 0.96% |
| 2025-07-24 | 18.57 | 18.89 | 0.30 | 1.61% | 18.56 | 18.95 | 93019 | 17492 | 1.27% |
| 2025-07-23 | 18.92 | 18.59 | -0.31 | -1.64% | 18.52 | 18.96 | 84590 | 15805 | 1.15% |
| 2025-07-22 | 18.78 | 18.90 | 0.10 | 0.53% | 18.67 | 19.07 | 107993 | 20442 | 1.47% |
| 2025-07-21 | 18.63 | 18.80 | 0.07 | 0.37% | 18.47 | 18.81 | 69871 | 13068 | 0.95% |
| 2025-07-18 | 18.60 | 18.73 | 0.23 | 1.24% | 18.53 | 19.05 | 116318 | 21847 | 1.59% |
| 2025-07-17 | 18.19 | 18.50 | 0.33 | 1.82% | 18.07 | 18.50 | 68818 | 12616 | 0.94% |
| 2025-07-16 | 18.19 | 18.17 | 0.02 | 0.11% | 18.02 | 18.33 | 54562 | 9923 | 0.74% |
| 2025-07-15 | 18.46 | 18.15 | -0.36 | -1.94% | 17.97 | 18.55 | 86398 | 15714 | 1.18% |
| 2025-07-14 | 18.71 | 18.51 | -0.14 | -0.75% | 18.45 | 18.86 | 60425 | 11231 | 0.82% |
| 2025-07-11 | 18.70 | 18.65 | 0.05 | 0.27% | 18.43 | 18.84 | 78694 | 14695 | 1.07% |
| 2025-07-10 | 18.54 | 18.60 | 0.04 | 0.22% | 18.39 | 18.78 | 62062 | 11510 | 0.85% |
| 2025-07-09 | 18.94 | 18.56 | -0.41 | -2.16% | 18.52 | 18.99 | 83987 | 15738 | 1.15% |
| 2025-07-08 | 18.61 | 18.97 | 0.29 | 1.55% | 18.55 | 18.98 | 101596 | 19126 | 1.39% |
| 2025-07-07 | 18.51 | 18.68 | 0.17 | 0.92% | 18.44 | 18.68 | 58507 | 10881 | 0.80% |
| 2025-07-04 | 18.90 | 18.51 | -0.52 | -2.73% | 18.47 | 18.98 | 101991 | 18973 | 1.39% |
| 2025-07-03 | 18.99 | 19.03 | 0.05 | 0.26% | 18.59 | 19.13 | 115643 | 21826 | 1.58% |
| 2025-07-02 | 19.00 | 18.98 | -0.04 | -0.21% | 18.65 | 19.29 | 98678 | 18669 | 1.35% |
| 2025-07-01 | 19.22 | 19.02 | -0.20 | -1.04% | 18.62 | 19.22 | 121622 | 22993 | 1.66% |
| 2025-06-30 | 19.30 | 19.22 | -0.03 | -0.16% | 19.08 | 19.49 | 118841 | 22832 | 1.62% |
| 2025-06-27 | 19.79 | 19.25 | -0.52 | -2.63% | 19.25 | 20.15 | 219082 | 42753 | 2.99% |
| 2025-06-26 | 19.39 | 19.77 | 0.18 | 0.92% | 19.35 | 20.30 | 308720 | 61651 | 4.21% |
| 2025-06-25 | 19.88 | 19.59 | -0.01 | -0.05% | 19.35 | 20.29 | 336226 | 66276 | 4.58% |
| 2025-06-24 | 19.12 | 19.60 | 0.47 | 2.46% | 18.88 | 19.99 | 341179 | 66417 | 4.65% |
| 2025-06-23 | 17.76 | 19.13 | 1.13 | 6.28% | 17.72 | 19.19 | 313821 | 58880 | 4.28% |
| 2025-06-20 | 17.56 | 18.00 | 0.42 | 2.39% | 17.51 | 18.55 | 243910 | 44456 | 3.33% |
| 2025-06-19 | 17.46 | 17.58 | 0.09 | 0.51% | 17.42 | 17.97 | 127914 | 22651 | 1.74% |
| 2025-06-18 | 17.52 | 17.49 | -0.15 | -0.85% | 16.94 | 17.58 | 104063 | 17930 | 1.42% |
| 2025-06-17 | 17.16 | 17.64 | 0.48 | 2.80% | 17.16 | 17.77 | 126140 | 22163 | 1.72% |
| 2025-06-16 | 17.00 | 17.16 | 0.11 | 0.65% | 17.00 | 17.23 | 58154 | 9952 | 2.73% |
| 2025-06-13 | 17.45 | 17.05 | -0.43 | -2.46% | 17.04 | 17.48 | 82067 | 14149 | 3.85% |
| 2025-06-12 | 17.53 | 17.48 | -0.17 | -0.96% | 17.30 | 17.76 | 78785 | 13719 | 3.69% |
| 2025-06-11 | 17.92 | 17.65 | -0.07 | -0.40% | 17.61 | 18.31 | 108411 | 19385 | 5.08% |
| 2025-06-10 | 17.77 | 17.72 | -0.13 | -0.73% | 17.52 | 18.24 | 160952 | 28802 | 7.54% |
| 2025-06-09 | 17.25 | 17.85 | 0.64 | 3.72% | 17.20 | 17.89 | 136770 | 24174 | 6.41% |
| 2025-06-06 | 17.18 | 17.21 | 0.04 | 0.23% | 17.08 | 17.48 | 65031 | 11243 | 3.05% |
| 2025-06-05 | 17.20 | 17.17 | -0.08 | -0.46% | 17.03 | 17.26 | 49267 | 8427 | 2.31% |
| 2025-06-04 | 16.77 | 17.25 | 0.48 | 2.86% | 16.77 | 17.50 | 88362 | 15231 | 4.14% |
| 2025-06-03 | 16.76 | 16.77 | -0.06 | -0.36% | 16.70 | 17.05 | 43128 | 7283 | 2.02% |
| 2025-05-30 | 17.21 | 16.83 | -0.45 | -2.60% | 16.82 | 17.26 | 55133 | 9355 | 2.58% |
| 2025-05-29 | 17.26 | 17.28 | 0.03 | 0.17% | 17.13 | 17.37 | 57795 | 9974 | 2.71% |
| 2025-05-28 | 17.26 | 17.25 | -0.06 | -0.35% | 17.11 | 17.54 | 69556 | 12032 | 3.26% |
| 2025-05-27 | 16.96 | 17.41 | 0.34 | 1.99% | 16.82 | 17.63 | 86645 | 14952 | 4.06% |
| 2025-05-26 | 16.91 | 17.07 | 0.03 | 0.18% | 16.81 | 17.10 | 58706 | 9971 | 2.75% |
| 2025-05-23 | 17.52 | 17.04 | -0.53 | -3.02% | 16.97 | 17.77 | 97071 | 16830 | 4.55% |
| 2025-05-22 | 18.10 | 17.57 | -0.74 | -4.04% | 17.50 | 18.12 | 158705 | 28202 | 7.44% |
| 2025-05-21 | 17.47 | 18.31 | 0.69 | 3.92% | 17.42 | 18.66 | 292550 | 53210 | 13.71% |
| 2025-05-20 | 17.24 | 17.62 | 0.41 | 2.38% | 17.08 | 17.66 | 84483 | 14727 | 3.96% |
| 2025-05-19 | 17.17 | 17.21 | 0.10 | 0.58% | 16.82 | 17.21 | 46574 | 7929 | 2.18% |
| 2025-05-16 | 17.11 | 17.11 | 0.03 | 0.18% | 17.01 | 17.30 | 44849 | 7701 | 2.10% |
| 2025-05-15 | 17.44 | 17.08 | -0.38 | -2.18% | 17.07 | 17.46 | 48202 | 8283 | 2.26% |
| 2025-05-14 | 17.50 | 17.46 | -0.13 | -0.74% | 17.33 | 17.64 | 61858 | 10794 | 2.90% |
| 2025-05-13 | 18.01 | 17.59 | -0.35 | -1.95% | 17.55 | 18.10 | 94921 | 16817 | 4.45% |
| 2025-05-12 | 17.80 | 17.94 | 0.53 | 3.04% | 17.55 | 17.95 | 112656 | 20014 | 5.28% |
| 2025-05-09 | 17.60 | 17.41 | -0.09 | -0.51% | 17.09 | 17.60 | 77381 | 13390 | 3.63% |
| 2025-05-08 | 17.14 | 17.50 | 0.35 | 2.04% | 17.01 | 17.65 | 89785 | 15634 | 4.21% |
| 2025-05-07 | 17.45 | 17.15 | 0.02 | 0.12% | 16.94 | 17.51 | 86812 | 14928 | 4.07% |
| 2025-05-06 | 16.83 | 17.13 | 0.43 | 2.57% | 16.79 | 17.14 | 73624 | 12529 | 3.45% |
| 2025-04-30 | 16.30 | 16.70 | 0.47 | 2.90% | 16.16 | 16.79 | 78988 | 13131 | 3.70% |
| 2025-04-29 | 16.00 | 16.23 | 0.18 | 1.12% | 16.00 | 16.38 | 44598 | 7267 | 2.09% |
| 2025-04-28 | 16.24 | 16.05 | -0.27 | -1.65% | 15.90 | 16.26 | 53175 | 8541 | 2.49% |
| 2025-04-25 | 16.46 | 16.32 | -0.21 | -1.27% | 16.30 | 16.65 | 57151 | 9412 | 2.68% |
| 2025-04-24 | 16.84 | 16.53 | -0.31 | -1.84% | 16.50 | 16.94 | 59383 | 9898 | 2.78% |