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 | 19.34 | 19.50 | 1.09 | 5.92% | 18.96 | 21.98 | 162104 | 32447 | 34.97% |
| 2025-07-31 | 18.37 | 18.41 | 0.11 | 0.60% | 18.10 | 18.97 | 47918 | 8862 | 10.34% |
| 2025-07-30 | 18.29 | 18.30 | -0.09 | -0.49% | 18.13 | 18.44 | 19661 | 3593 | 4.24% |
| 2025-07-29 | 18.30 | 18.39 | 0.19 | 1.04% | 17.89 | 18.68 | 32922 | 5991 | 7.10% |
| 2025-07-28 | 18.00 | 18.20 | 0.20 | 1.11% | 17.88 | 18.28 | 21831 | 3939 | 4.71% |
| 2025-07-25 | 17.94 | 18.00 | 0.06 | 0.33% | 17.83 | 18.08 | 15855 | 2848 | 3.42% |
| 2025-07-24 | 17.99 | 17.94 | -0.05 | -0.28% | 17.82 | 18.08 | 21784 | 3908 | 4.70% |
| 2025-07-23 | 18.15 | 17.99 | -0.32 | -1.75% | 17.90 | 18.41 | 23576 | 4270 | 5.09% |
| 2025-07-22 | 18.06 | 18.31 | 0.24 | 1.33% | 18.06 | 18.66 | 37680 | 6903 | 8.13% |
| 2025-07-21 | 18.08 | 18.07 | 0.07 | 0.39% | 17.72 | 18.24 | 19324 | 3496 | 4.17% |
| 2025-07-18 | 18.04 | 18.00 | 0.02 | 0.11% | 17.81 | 18.15 | 16918 | 3037 | 3.65% |
| 2025-07-17 | 18.10 | 17.98 | -0.17 | -0.94% | 17.90 | 18.24 | 22081 | 3987 | 4.76% |
| 2025-07-16 | 18.14 | 18.15 | -0.03 | -0.17% | 17.90 | 18.27 | 21184 | 3834 | 4.57% |
| 2025-07-15 | 18.07 | 18.18 | 0.09 | 0.50% | 17.84 | 18.18 | 27773 | 5006 | 5.99% |
| 2025-07-14 | 18.13 | 18.09 | -0.05 | -0.28% | 17.93 | 18.32 | 28680 | 5182 | 6.19% |
| 2025-07-11 | 18.40 | 18.14 | -0.32 | -1.73% | 17.95 | 18.40 | 42530 | 7708 | 9.18% |
| 2025-07-10 | 18.03 | 18.46 | 0.40 | 2.21% | 17.75 | 18.46 | 65953 | 11971 | 14.23% |
| 2025-07-09 | 17.76 | 18.06 | 0.51 | 2.91% | 17.55 | 18.17 | 54044 | 9656 | 11.66% |
| 2025-07-08 | 17.50 | 17.55 | 0.05 | 0.29% | 17.40 | 17.83 | 30910 | 5428 | 6.67% |
| 2025-07-07 | 16.88 | 17.50 | 0.52 | 3.06% | 16.88 | 17.59 | 32884 | 5699 | 7.09% |
| 2025-07-04 | 17.14 | 16.98 | -0.13 | -0.76% | 16.86 | 17.25 | 22620 | 3850 | 4.88% |
| 2025-07-03 | 17.00 | 17.11 | 0.09 | 0.53% | 16.93 | 17.20 | 18821 | 3214 | 4.06% |
| 2025-07-02 | 17.16 | 17.02 | -0.09 | -0.53% | 16.82 | 17.23 | 21071 | 3580 | 4.55% |
| 2025-07-01 | 17.22 | 17.11 | -0.03 | -0.18% | 16.92 | 17.55 | 29279 | 5048 | 6.32% |
| 2025-06-30 | 16.91 | 17.14 | 0.32 | 1.90% | 16.82 | 17.31 | 38926 | 6635 | 8.40% |
| 2025-06-27 | 16.67 | 16.82 | 0.22 | 1.33% | 16.54 | 16.98 | 24797 | 4173 | 5.35% |
| 2025-06-26 | 16.66 | 16.60 | -0.06 | -0.36% | 16.51 | 16.85 | 16091 | 2681 | 3.47% |
| 2025-06-25 | 16.66 | 16.66 | 0.07 | 0.42% | 16.31 | 16.80 | 36289 | 5993 | 7.83% |
| 2025-06-24 | 16.33 | 16.59 | 0.41 | 2.53% | 16.21 | 16.81 | 27913 | 4636 | 6.02% |
| 2025-06-23 | 15.80 | 16.18 | 0.32 | 2.02% | 15.70 | 16.29 | 24111 | 3882 | 5.20% |
| 2025-06-20 | 16.57 | 15.86 | -0.31 | -1.92% | 15.86 | 16.57 | 17240 | 2761 | 3.72% |
| 2025-06-19 | 16.77 | 16.17 | -0.55 | -3.29% | 16.15 | 16.88 | 24808 | 4090 | 5.35% |
| 2025-06-18 | 17.00 | 16.72 | -0.19 | -1.12% | 16.61 | 17.07 | 16727 | 2801 | 3.61% |
| 2025-06-17 | 17.14 | 16.91 | -0.07 | -0.41% | 16.74 | 17.14 | 17760 | 3000 | 3.83% |
| 2025-06-16 | 16.50 | 16.98 | 0.52 | 3.16% | 16.41 | 17.18 | 30599 | 5168 | 6.60% |
| 2025-06-13 | 16.90 | 16.46 | -0.54 | -3.18% | 16.40 | 16.96 | 16256 | 2693 | 3.51% |
| 2025-06-12 | 17.08 | 17.00 | -0.09 | -0.53% | 16.78 | 17.17 | 20326 | 3444 | 4.39% |
| 2025-06-11 | 17.40 | 17.09 | 0.09 | 0.53% | 17.05 | 17.45 | 25927 | 4469 | 5.59% |
| 2025-06-10 | 16.99 | 17.00 | 0.07 | 0.41% | 16.88 | 17.80 | 47099 | 8147 | 10.16% |
| 2025-06-09 | 16.66 | 16.93 | 0.23 | 1.38% | 16.64 | 17.05 | 18408 | 3100 | 3.97% |
| 2025-06-06 | 16.70 | 16.70 | 0.00 | 0.00% | 16.52 | 16.93 | 14870 | 2476 | 3.21% |
| 2025-06-05 | 16.54 | 16.70 | 0.08 | 0.48% | 16.41 | 16.75 | 16268 | 2704 | 3.51% |
| 2025-06-04 | 16.66 | 16.62 | 0.14 | 0.85% | 16.35 | 16.89 | 22651 | 3758 | 4.89% |
| 2025-06-03 | 16.20 | 16.48 | 0.29 | 1.79% | 16.08 | 16.75 | 21520 | 3554 | 4.64% |
| 2025-05-30 | 16.44 | 16.19 | -0.25 | -1.52% | 16.07 | 16.44 | 17409 | 2821 | 3.76% |
| 2025-05-29 | 16.02 | 16.44 | 0.50 | 3.14% | 15.90 | 16.47 | 20133 | 3283 | 4.34% |
| 2025-05-28 | 16.30 | 15.94 | -0.31 | -1.91% | 15.91 | 16.47 | 21874 | 3510 | 4.72% |
| 2025-05-27 | 16.41 | 16.25 | -0.09 | -0.55% | 16.07 | 16.66 | 19398 | 3152 | 4.19% |
| 2025-05-26 | 16.32 | 16.34 | 0.07 | 0.43% | 16.07 | 16.47 | 18138 | 2958 | 3.91% |
| 2025-05-23 | 16.84 | 16.62 | -0.20 | -1.19% | 16.59 | 17.06 | 23394 | 3929 | 5.05% |
| 2025-05-22 | 17.02 | 16.82 | -0.34 | -1.98% | 16.81 | 17.38 | 29505 | 5021 | 6.37% |
| 2025-05-21 | 17.92 | 17.16 | -0.82 | -4.56% | 17.10 | 17.94 | 46102 | 8006 | 9.95% |
| 2025-05-20 | 17.47 | 17.98 | 0.50 | 2.86% | 17.30 | 18.39 | 55565 | 9977 | 11.99% |
| 2025-05-19 | 17.26 | 17.48 | 0.13 | 0.75% | 16.92 | 17.55 | 37609 | 6495 | 8.11% |
| 2025-05-16 | 18.14 | 17.35 | -0.15 | -0.86% | 16.94 | 18.26 | 50120 | 8705 | 10.81% |
| 2025-05-15 | 17.51 | 17.50 | -0.06 | -0.34% | 17.06 | 17.69 | 25768 | 4458 | 5.56% |
| 2025-05-14 | 17.79 | 17.56 | -0.08 | -0.45% | 17.44 | 17.85 | 23956 | 4220 | 5.17% |
| 2025-05-13 | 18.22 | 17.64 | -0.34 | -1.89% | 17.57 | 18.22 | 25100 | 4459 | 5.42% |
| 2025-05-12 | 17.75 | 17.98 | 0.52 | 2.98% | 17.72 | 18.25 | 34092 | 6130 | 7.36% |
| 2025-05-09 | 18.03 | 17.46 | -0.51 | -2.84% | 17.44 | 18.08 | 31510 | 5564 | 6.80% |
| 2025-05-08 | 17.65 | 17.97 | 0.40 | 2.28% | 17.57 | 18.26 | 43963 | 7849 | 9.48% |
| 2025-05-07 | 17.83 | 17.57 | -0.19 | -1.07% | 17.41 | 17.90 | 31164 | 5503 | 6.72% |
| 2025-05-06 | 17.37 | 17.76 | 0.56 | 3.26% | 17.20 | 17.88 | 32470 | 5737 | 7.01% |
| 2025-04-30 | 16.87 | 17.20 | 0.35 | 2.08% | 16.87 | 17.41 | 32811 | 5649 | 7.08% |
| 2025-04-29 | 16.81 | 16.85 | 0.04 | 0.24% | 16.66 | 17.13 | 27258 | 4607 | 5.88% |
| 2025-04-28 | 16.74 | 16.81 | 0.42 | 2.56% | 16.27 | 17.11 | 52661 | 8816 | 11.36% |
| 2025-04-25 | 16.50 | 16.39 | -0.11 | -0.67% | 16.23 | 16.75 | 30752 | 5057 | 6.63% |
| 2025-04-24 | 17.08 | 16.50 | -0.52 | -3.06% | 16.43 | 17.17 | 28714 | 4807 | 6.20% |