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 | 18.42 | 18.64 | 0.17 | 0.92% | 18.42 | 18.86 | 50862 | 9511 | 3.26% |
| 2025-07-31 | 18.75 | 18.47 | -0.36 | -1.91% | 18.36 | 18.96 | 59331 | 11080 | 3.80% |
| 2025-07-30 | 18.98 | 18.83 | -0.17 | -0.89% | 18.67 | 19.10 | 63063 | 11928 | 4.04% |
| 2025-07-29 | 19.12 | 19.00 | -0.17 | -0.89% | 18.76 | 19.17 | 75728 | 14311 | 4.85% |
| 2025-07-28 | 19.11 | 19.17 | -0.01 | -0.05% | 19.05 | 19.40 | 40536 | 7763 | 2.59% |
| 2025-07-25 | 19.20 | 19.18 | 0.03 | 0.16% | 18.94 | 19.39 | 60622 | 11649 | 3.88% |
| 2025-07-24 | 18.86 | 19.15 | 0.36 | 1.92% | 18.74 | 19.18 | 64219 | 12190 | 4.11% |
| 2025-07-23 | 18.95 | 18.79 | -0.22 | -1.16% | 18.76 | 19.48 | 72885 | 13878 | 4.66% |
| 2025-07-22 | 18.84 | 19.01 | 0.17 | 0.90% | 18.73 | 19.18 | 75477 | 14328 | 4.83% |
| 2025-07-21 | 18.59 | 18.84 | 0.26 | 1.40% | 18.52 | 19.18 | 84234 | 15915 | 5.39% |
| 2025-07-18 | 18.64 | 18.58 | -0.07 | -0.38% | 18.46 | 18.87 | 59155 | 10997 | 3.79% |
| 2025-07-17 | 18.55 | 18.65 | -0.02 | -0.11% | 18.49 | 18.68 | 46643 | 8667 | 2.99% |
| 2025-07-16 | 18.56 | 18.67 | 0.02 | 0.11% | 18.51 | 18.76 | 42593 | 7941 | 2.73% |
| 2025-07-15 | 18.68 | 18.65 | -0.10 | -0.53% | 18.47 | 18.92 | 61470 | 11465 | 3.93% |
| 2025-07-14 | 18.72 | 18.75 | 0.03 | 0.16% | 18.49 | 18.85 | 70582 | 13170 | 4.52% |
| 2025-07-11 | 17.95 | 18.72 | 0.69 | 3.83% | 17.90 | 19.39 | 153066 | 28594 | 9.80% |
| 2025-07-10 | 17.91 | 18.03 | 0.11 | 0.61% | 17.80 | 18.17 | 44827 | 8074 | 2.87% |
| 2025-07-09 | 18.12 | 17.92 | -0.25 | -1.38% | 17.88 | 18.12 | 48676 | 8739 | 3.12% |
| 2025-07-08 | 18.12 | 18.17 | -0.05 | -0.27% | 17.88 | 18.30 | 78144 | 14110 | 5.00% |
| 2025-07-07 | 18.10 | 18.22 | 0.17 | 0.94% | 17.98 | 18.44 | 75694 | 13794 | 4.84% |
| 2025-07-04 | 17.95 | 18.05 | 0.30 | 1.69% | 17.92 | 18.35 | 105090 | 19083 | 6.73% |
| 2025-07-03 | 17.70 | 17.75 | -0.03 | -0.17% | 17.70 | 17.95 | 44108 | 7859 | 2.82% |
| 2025-07-02 | 18.03 | 17.78 | -0.36 | -1.98% | 17.64 | 18.22 | 85548 | 15243 | 5.47% |
| 2025-07-01 | 17.58 | 18.14 | 0.50 | 2.83% | 17.54 | 18.63 | 107864 | 19661 | 6.90% |
| 2025-06-30 | 17.29 | 17.64 | 0.39 | 2.26% | 17.20 | 17.65 | 48363 | 8474 | 3.10% |
| 2025-06-27 | 17.20 | 17.25 | 0.00 | 0.00% | 17.20 | 17.39 | 32037 | 5542 | 2.05% |
| 2025-06-26 | 17.39 | 17.25 | -0.19 | -1.09% | 17.18 | 17.66 | 43562 | 7571 | 2.79% |
| 2025-06-25 | 17.12 | 17.44 | 0.30 | 1.75% | 16.93 | 17.50 | 57582 | 9899 | 3.69% |
| 2025-06-24 | 16.76 | 17.14 | 0.38 | 2.27% | 16.75 | 17.16 | 43287 | 7370 | 2.77% |
| 2025-06-23 | 16.62 | 16.76 | 0.12 | 0.72% | 16.50 | 16.81 | 34119 | 5685 | 2.18% |
| 2025-06-20 | 16.94 | 16.64 | -0.40 | -2.35% | 16.62 | 17.10 | 42881 | 7195 | 2.74% |
| 2025-06-19 | 16.98 | 17.04 | 0.00 | 0.00% | 16.93 | 17.20 | 36043 | 6135 | 2.31% |
| 2025-06-18 | 17.18 | 17.04 | -0.21 | -1.22% | 16.99 | 17.29 | 45727 | 7823 | 2.93% |
| 2025-06-17 | 17.25 | 17.25 | 0.12 | 0.70% | 17.20 | 17.85 | 88237 | 15430 | 5.65% |
| 2025-06-16 | 17.00 | 17.13 | 0.03 | 0.18% | 16.99 | 17.18 | 29942 | 5119 | 1.92% |
| 2025-06-13 | 17.40 | 17.10 | -0.38 | -2.17% | 17.01 | 17.49 | 43222 | 7423 | 2.77% |
| 2025-06-12 | 17.60 | 17.48 | -0.16 | -0.91% | 17.45 | 17.75 | 39020 | 6847 | 2.50% |
| 2025-06-11 | 17.65 | 17.64 | -0.01 | -0.06% | 17.45 | 17.78 | 50535 | 8889 | 3.23% |
| 2025-06-10 | 17.43 | 17.65 | 0.17 | 0.97% | 17.33 | 18.17 | 96786 | 17131 | 6.19% |
| 2025-06-09 | 17.15 | 17.48 | 0.43 | 2.52% | 16.91 | 17.58 | 82257 | 14195 | 5.26% |
| 2025-06-06 | 16.74 | 17.05 | 0.27 | 1.61% | 16.73 | 17.11 | 50503 | 8547 | 3.23% |
| 2025-06-05 | 17.08 | 16.78 | -0.23 | -1.35% | 16.68 | 17.10 | 49120 | 8254 | 3.14% |
| 2025-06-04 | 23.98 | 23.89 | -0.01 | -0.04% | 23.79 | 24.08 | 25224 | 6033 | 2.25% |
| 2025-06-03 | 23.60 | 23.90 | 0.26 | 1.10% | 23.40 | 23.95 | 22637 | 5393 | 2.02% |
| 2025-05-30 | 23.73 | 23.64 | -0.20 | -0.84% | 23.57 | 23.87 | 21554 | 5102 | 1.92% |
| 2025-05-29 | 23.36 | 23.84 | 0.59 | 2.54% | 23.31 | 23.87 | 31779 | 7511 | 2.83% |
| 2025-05-28 | 23.51 | 23.25 | -0.29 | -1.23% | 23.20 | 23.60 | 22482 | 5264 | 2.00% |
| 2025-05-27 | 23.74 | 23.54 | -0.29 | -1.22% | 23.41 | 23.81 | 25047 | 5895 | 2.23% |
| 2025-05-26 | 24.13 | 23.83 | -0.28 | -1.16% | 23.73 | 24.15 | 22823 | 5446 | 2.03% |
| 2025-05-23 | 24.05 | 24.11 | -0.04 | -0.17% | 24.05 | 24.69 | 32276 | 7862 | 2.88% |
| 2025-05-22 | 24.42 | 24.15 | -0.35 | -1.43% | 24.14 | 24.76 | 22505 | 5487 | 2.01% |
| 2025-05-21 | 24.41 | 24.50 | 0.09 | 0.37% | 24.25 | 24.95 | 32865 | 8085 | 2.93% |
| 2025-05-20 | 24.31 | 24.41 | 0.11 | 0.45% | 24.23 | 24.58 | 26720 | 6521 | 2.38% |
| 2025-05-19 | 24.40 | 24.30 | -0.10 | -0.41% | 24.10 | 24.49 | 24303 | 5898 | 2.17% |
| 2025-05-16 | 24.35 | 24.40 | -0.02 | -0.08% | 24.14 | 24.48 | 28162 | 6848 | 2.51% |
| 2025-05-15 | 24.70 | 24.42 | -0.33 | -1.33% | 24.22 | 24.98 | 37696 | 9225 | 3.36% |
| 2025-05-14 | 25.70 | 24.75 | -1.15 | -4.44% | 24.52 | 25.91 | 66672 | 16596 | 5.94% |
| 2025-05-13 | 26.40 | 25.90 | -0.26 | -0.99% | 25.72 | 26.63 | 41654 | 10798 | 3.71% |
| 2025-05-12 | 25.76 | 26.16 | 0.82 | 3.24% | 25.39 | 26.57 | 57642 | 14993 | 5.14% |
| 2025-05-09 | 25.00 | 25.34 | 0.34 | 1.36% | 24.89 | 25.46 | 35829 | 9033 | 3.19% |
| 2025-05-08 | 24.37 | 25.00 | 0.68 | 2.80% | 24.16 | 25.19 | 36870 | 9150 | 3.29% |
| 2025-05-07 | 24.73 | 24.32 | 0.02 | 0.08% | 24.15 | 24.86 | 40690 | 9974 | 3.63% |
| 2025-05-06 | 23.80 | 24.30 | 0.64 | 2.70% | 23.68 | 24.30 | 40972 | 9847 | 3.65% |
| 2025-04-30 | 23.41 | 23.66 | 0.14 | 0.60% | 23.34 | 23.98 | 42427 | 10025 | 3.78% |
| 2025-04-29 | 23.68 | 23.52 | -0.19 | -0.80% | 23.43 | 23.81 | 40036 | 9430 | 3.57% |
| 2025-04-28 | 24.00 | 23.71 | -0.76 | -3.11% | 23.36 | 24.34 | 59604 | 14120 | 5.31% |
| 2025-04-25 | 25.71 | 24.47 | -2.12 | -7.97% | 23.27 | 25.79 | 131419 | 31691 | 11.72% |
| 2025-04-24 | 26.69 | 26.59 | -0.10 | -0.37% | 26.13 | 27.02 | 28094 | 7463 | 2.50% |