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 | 18.22 | 18.75 | 0.52 | 2.85% | 18.22 | 18.76 | 46685 | 8668 | 3.77% |
| 2025-07-31 | 18.48 | 18.23 | -0.22 | -1.19% | 18.16 | 18.57 | 31492 | 5775 | 2.55% |
| 2025-07-30 | 18.68 | 18.45 | -0.17 | -0.91% | 18.30 | 18.75 | 37480 | 6948 | 3.03% |
| 2025-07-29 | 18.90 | 18.62 | -0.18 | -0.96% | 18.56 | 19.08 | 28865 | 5412 | 2.33% |
| 2025-07-28 | 18.78 | 18.80 | 0.03 | 0.16% | 18.65 | 18.81 | 20195 | 3786 | 1.63% |
| 2025-07-25 | 18.60 | 18.77 | 0.14 | 0.75% | 18.56 | 18.88 | 36676 | 6870 | 2.96% |
| 2025-07-24 | 18.56 | 18.63 | 0.08 | 0.43% | 18.47 | 18.66 | 28521 | 5302 | 2.31% |
| 2025-07-23 | 18.55 | 18.55 | -0.06 | -0.32% | 18.43 | 18.66 | 21388 | 3969 | 1.73% |
| 2025-07-22 | 18.58 | 18.61 | -0.02 | -0.11% | 18.44 | 18.68 | 22765 | 4224 | 1.84% |
| 2025-07-21 | 18.52 | 18.63 | 0.11 | 0.59% | 18.43 | 18.70 | 29621 | 5515 | 2.39% |
| 2025-07-18 | 18.36 | 18.52 | 0.19 | 1.04% | 18.20 | 18.52 | 20796 | 3817 | 1.68% |
| 2025-07-17 | 18.23 | 18.33 | 0.08 | 0.44% | 18.21 | 18.60 | 23446 | 4316 | 1.90% |
| 2025-07-16 | 18.26 | 18.25 | 0.03 | 0.16% | 18.15 | 18.34 | 15828 | 2889 | 1.28% |
| 2025-07-15 | 18.53 | 18.22 | -0.31 | -1.67% | 18.05 | 18.54 | 23039 | 4202 | 1.86% |
| 2025-07-14 | 18.30 | 18.53 | 0.16 | 0.87% | 18.30 | 18.53 | 21817 | 4031 | 1.76% |
| 2025-07-11 | 18.38 | 18.37 | 0.01 | 0.05% | 18.10 | 18.44 | 24680 | 4517 | 1.99% |
| 2025-07-10 | 18.44 | 18.36 | -0.08 | -0.43% | 18.18 | 18.44 | 25000 | 4573 | 2.02% |
| 2025-07-09 | 18.32 | 18.44 | 0.16 | 0.88% | 18.27 | 18.44 | 24240 | 4450 | 1.96% |
| 2025-07-08 | 18.30 | 18.28 | 0.01 | 0.05% | 18.20 | 18.34 | 25154 | 4592 | 2.03% |
| 2025-07-07 | 18.08 | 18.27 | 0.11 | 0.61% | 18.08 | 18.33 | 22155 | 4042 | 1.79% |
| 2025-07-04 | 18.40 | 18.16 | -0.23 | -1.25% | 18.13 | 18.55 | 37550 | 6879 | 3.04% |
| 2025-07-03 | 18.16 | 18.39 | 0.22 | 1.21% | 18.06 | 18.39 | 27943 | 5100 | 2.26% |
| 2025-07-02 | 18.20 | 18.17 | -0.01 | -0.06% | 18.02 | 18.30 | 25914 | 4698 | 2.09% |
| 2025-07-01 | 17.92 | 18.18 | 0.23 | 1.28% | 17.84 | 18.20 | 32856 | 5932 | 2.66% |
| 2025-06-30 | 17.78 | 17.95 | 0.17 | 0.96% | 17.63 | 17.96 | 23613 | 4210 | 1.91% |
| 2025-06-27 | 17.65 | 17.78 | 0.14 | 0.79% | 17.65 | 17.83 | 17820 | 3164 | 1.44% |
| 2025-06-26 | 17.86 | 17.64 | -0.22 | -1.23% | 17.58 | 17.88 | 22880 | 4050 | 1.85% |
| 2025-06-25 | 17.92 | 17.86 | -0.13 | -0.72% | 17.72 | 17.98 | 29210 | 5210 | 2.36% |
| 2025-06-24 | 17.75 | 17.99 | 0.10 | 0.56% | 17.66 | 18.03 | 33839 | 6048 | 2.74% |
| 2025-06-23 | 17.16 | 17.89 | 0.53 | 3.05% | 17.12 | 17.94 | 28988 | 5128 | 2.34% |
| 2025-06-20 | 17.63 | 17.36 | -0.22 | -1.25% | 17.35 | 17.83 | 21606 | 3799 | 1.75% |
| 2025-06-19 | 17.42 | 17.58 | 0.08 | 0.46% | 17.35 | 17.81 | 29401 | 5160 | 2.38% |
| 2025-06-18 | 17.62 | 17.50 | -0.19 | -1.07% | 17.37 | 17.75 | 18086 | 3161 | 1.46% |
| 2025-06-17 | 17.80 | 17.69 | -0.14 | -0.79% | 17.60 | 17.91 | 17012 | 3011 | 1.34% |
| 2025-06-16 | 17.69 | 17.83 | 0.22 | 1.25% | 17.52 | 17.91 | 23095 | 4101 | 1.82% |
| 2025-06-13 | 17.78 | 17.61 | -0.18 | -1.01% | 17.58 | 18.15 | 32050 | 5720 | 2.52% |
| 2025-06-12 | 17.74 | 17.79 | 0.04 | 0.23% | 17.57 | 17.82 | 16541 | 2925 | 1.30% |
| 2025-06-11 | 17.71 | 17.75 | 0.06 | 0.34% | 17.65 | 17.85 | 21050 | 3739 | 1.66% |
| 2025-06-10 | 17.80 | 17.69 | -0.12 | -0.67% | 17.55 | 18.14 | 35975 | 6399 | 2.83% |
| 2025-06-09 | 17.45 | 17.81 | 0.27 | 1.54% | 17.40 | 18.24 | 47685 | 8509 | 3.76% |
| 2025-06-06 | 17.58 | 17.54 | -0.03 | -0.17% | 17.36 | 17.72 | 23737 | 4146 | 1.87% |
| 2025-06-05 | 17.65 | 17.57 | -0.09 | -0.51% | 17.46 | 17.72 | 19903 | 3493 | 1.57% |
| 2025-06-04 | 17.70 | 17.66 | 0.03 | 0.17% | 17.55 | 17.71 | 14612 | 2578 | 1.16% |
| 2025-06-03 | 17.50 | 17.63 | 0.02 | 0.11% | 17.39 | 17.70 | 20922 | 3676 | 1.66% |
| 2025-05-30 | 18.00 | 17.61 | -0.36 | -2.00% | 17.59 | 18.26 | 28409 | 5057 | 2.25% |
| 2025-05-29 | 17.90 | 17.97 | 0.10 | 0.56% | 17.85 | 18.05 | 27225 | 4884 | 2.16% |
| 2025-05-28 | 17.95 | 17.87 | -0.13 | -0.72% | 17.80 | 18.64 | 33692 | 6107 | 2.67% |
| 2025-05-27 | 17.78 | 18.00 | 0.11 | 0.61% | 17.77 | 18.28 | 32796 | 5912 | 2.60% |
| 2025-05-26 | 17.34 | 17.89 | 0.54 | 3.11% | 17.23 | 17.93 | 25644 | 4518 | 2.03% |
| 2025-05-23 | 17.51 | 17.35 | -0.17 | -0.97% | 17.31 | 17.75 | 18148 | 3188 | 1.44% |
| 2025-05-22 | 17.66 | 17.52 | -0.26 | -1.46% | 17.52 | 17.92 | 21214 | 3748 | 1.68% |
| 2025-05-21 | 18.09 | 17.78 | -0.27 | -1.50% | 17.75 | 18.33 | 30568 | 5487 | 2.42% |
| 2025-05-20 | 17.59 | 18.05 | 0.46 | 2.62% | 17.43 | 18.22 | 38644 | 6933 | 3.06% |
| 2025-05-19 | 17.39 | 17.59 | 0.14 | 0.80% | 17.28 | 17.65 | 24811 | 4332 | 1.97% |
| 2025-05-16 | 17.70 | 17.45 | -0.46 | -2.57% | 17.25 | 17.70 | 45440 | 7937 | 3.60% |
| 2025-05-15 | 17.10 | 17.91 | 0.89 | 5.23% | 16.91 | 18.30 | 63023 | 11173 | 5.00% |
| 2025-05-14 | 17.03 | 17.02 | -0.01 | -0.06% | 16.74 | 17.11 | 13868 | 2349 | 1.10% |
| 2025-05-13 | 17.25 | 17.03 | -0.05 | -0.29% | 16.98 | 17.25 | 11431 | 1952 | 0.91% |
| 2025-05-12 | 17.11 | 17.08 | -0.02 | -0.12% | 16.96 | 17.20 | 12429 | 2119 | 0.99% |
| 2025-05-09 | 17.17 | 17.10 | -0.08 | -0.47% | 17.02 | 17.30 | 8961 | 1535 | 0.71% |
| 2025-05-08 | 17.12 | 17.18 | 0.11 | 0.64% | 17.03 | 17.23 | 9617 | 1650 | 0.76% |
| 2025-05-07 | 17.28 | 17.07 | -0.02 | -0.12% | 16.99 | 17.32 | 12309 | 2110 | 0.98% |
| 2025-05-06 | 16.84 | 17.09 | 0.27 | 1.61% | 16.84 | 17.10 | 18763 | 3193 | 1.49% |
| 2025-04-30 | 16.83 | 16.82 | -0.08 | -0.47% | 16.82 | 17.10 | 14709 | 2495 | 1.17% |
| 2025-04-29 | 16.77 | 16.90 | 0.22 | 1.32% | 16.64 | 17.07 | 19100 | 3227 | 1.51% |
| 2025-04-28 | 16.95 | 16.68 | -0.12 | -0.71% | 16.66 | 16.98 | 20829 | 3504 | 1.65% |
| 2025-04-25 | 17.50 | 16.80 | -0.24 | -1.41% | 16.50 | 17.55 | 50878 | 8542 | 4.03% |
| 2025-04-24 | 16.50 | 17.04 | 0.47 | 2.84% | 16.50 | 17.22 | 27904 | 4709 | 2.21% |