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 | 18.02 | 18.21 | 0.27 | 1.51% | 17.98 | 18.35 | 16436 | 2984 | 3.23% |
| 2025-07-31 | 18.36 | 17.94 | -0.41 | -2.23% | 17.91 | 18.54 | 15070 | 2729 | 2.96% |
| 2025-07-30 | 18.22 | 18.35 | 0.22 | 1.21% | 18.10 | 18.56 | 17575 | 3213 | 3.45% |
| 2025-07-29 | 18.39 | 18.13 | -0.10 | -0.55% | 18.04 | 18.39 | 13795 | 2509 | 2.71% |
| 2025-07-28 | 18.14 | 18.23 | 0.09 | 0.50% | 18.06 | 18.29 | 14440 | 2624 | 2.84% |
| 2025-07-25 | 17.84 | 18.14 | 0.34 | 1.91% | 17.74 | 18.33 | 18373 | 3309 | 3.61% |
| 2025-07-24 | 17.89 | 17.80 | 0.00 | 0.00% | 17.74 | 17.97 | 14014 | 2500 | 2.75% |
| 2025-07-23 | 17.98 | 17.80 | 0.00 | 0.00% | 17.72 | 17.99 | 13895 | 2479 | 2.73% |
| 2025-07-22 | 17.85 | 17.80 | -0.04 | -0.22% | 17.80 | 18.04 | 13443 | 2408 | 2.64% |
| 2025-07-21 | 17.58 | 17.84 | 0.27 | 1.54% | 17.43 | 17.97 | 13722 | 2442 | 2.70% |
| 2025-07-18 | 17.48 | 17.57 | 0.18 | 1.04% | 17.26 | 17.62 | 13049 | 2278 | 2.56% |
| 2025-07-17 | 17.60 | 17.39 | -0.21 | -1.19% | 17.35 | 17.64 | 14729 | 2568 | 2.89% |
| 2025-07-16 | 17.35 | 17.60 | 0.27 | 1.56% | 17.26 | 17.89 | 20474 | 3599 | 4.02% |
| 2025-07-15 | 17.56 | 17.33 | -0.22 | -1.25% | 17.15 | 17.60 | 14915 | 2582 | 2.93% |
| 2025-07-14 | 17.30 | 17.55 | 0.18 | 1.04% | 17.26 | 17.67 | 15666 | 2736 | 3.08% |
| 2025-07-11 | 17.41 | 17.37 | 0.01 | 0.06% | 17.18 | 17.56 | 12780 | 2218 | 2.51% |
| 2025-07-10 | 17.31 | 17.36 | 0.08 | 0.46% | 17.15 | 17.41 | 11390 | 1966 | 2.24% |
| 2025-07-09 | 17.21 | 17.28 | 0.11 | 0.64% | 17.12 | 17.41 | 13640 | 2354 | 2.68% |
| 2025-07-08 | 17.12 | 17.17 | 0.12 | 0.70% | 16.94 | 17.19 | 15854 | 2713 | 3.12% |
| 2025-07-07 | 16.58 | 17.05 | 0.21 | 1.25% | 16.58 | 17.12 | 16226 | 2753 | 3.19% |
| 2025-07-04 | 17.14 | 16.84 | -0.26 | -1.52% | 16.72 | 17.14 | 12306 | 2076 | 2.42% |
| 2025-07-03 | 17.05 | 17.10 | 0.14 | 0.83% | 16.84 | 17.14 | 11378 | 1933 | 2.24% |
| 2025-07-02 | 16.95 | 16.96 | 0.06 | 0.36% | 16.81 | 17.04 | 13179 | 2231 | 2.59% |
| 2025-07-01 | 16.85 | 16.90 | 0.05 | 0.30% | 16.71 | 17.09 | 13471 | 2277 | 2.65% |
| 2025-06-30 | 16.76 | 16.85 | 0.15 | 0.90% | 16.56 | 16.87 | 11698 | 1960 | 2.30% |
| 2025-06-27 | 16.67 | 16.70 | 0.14 | 0.85% | 16.54 | 16.73 | 10716 | 1780 | 2.11% |
| 2025-06-26 | 16.69 | 16.56 | -0.01 | -0.06% | 16.41 | 16.78 | 13698 | 2280 | 2.69% |
| 2025-06-25 | 16.61 | 16.57 | 0.04 | 0.24% | 16.44 | 16.69 | 17159 | 2848 | 3.37% |
| 2025-06-24 | 16.02 | 16.53 | 0.67 | 4.22% | 15.85 | 16.65 | 23040 | 3769 | 4.53% |
| 2025-06-23 | 15.20 | 15.86 | 0.45 | 2.92% | 15.20 | 15.93 | 17562 | 2757 | 3.45% |
| 2025-06-20 | 15.45 | 15.41 | -0.04 | -0.26% | 15.32 | 15.71 | 15162 | 2350 | 2.98% |
| 2025-06-19 | 15.96 | 15.45 | -0.59 | -3.68% | 15.38 | 16.05 | 18132 | 2839 | 3.56% |
| 2025-06-18 | 16.13 | 16.04 | -0.17 | -1.05% | 15.87 | 16.27 | 12987 | 2082 | 2.55% |
| 2025-06-17 | 16.30 | 16.21 | 0.01 | 0.06% | 16.11 | 16.45 | 13044 | 2121 | 2.56% |
| 2025-06-16 | 16.38 | 16.50 | 0.12 | 0.73% | 16.32 | 16.63 | 15780 | 2605 | 3.10% |
| 2025-06-13 | 16.78 | 16.38 | -0.38 | -2.27% | 16.32 | 16.78 | 21783 | 3594 | 4.28% |
| 2025-06-12 | 16.80 | 16.76 | -0.13 | -0.77% | 16.63 | 16.99 | 15027 | 2522 | 2.95% |
| 2025-06-11 | 16.78 | 16.89 | 0.35 | 2.12% | 16.61 | 17.11 | 24373 | 4108 | 4.79% |
| 2025-06-10 | 16.68 | 16.54 | -0.15 | -0.90% | 16.32 | 16.83 | 20822 | 3460 | 4.09% |
| 2025-06-09 | 16.47 | 16.69 | 0.21 | 1.27% | 16.45 | 16.69 | 16368 | 2713 | 3.22% |
| 2025-06-06 | 16.36 | 16.48 | 0.12 | 0.73% | 16.18 | 16.51 | 16452 | 2692 | 3.23% |
| 2025-06-05 | 16.50 | 16.36 | -0.14 | -0.85% | 16.32 | 16.59 | 17505 | 2875 | 3.44% |
| 2025-06-04 | 16.30 | 16.50 | 0.17 | 1.04% | 16.27 | 16.52 | 16832 | 2761 | 3.31% |
| 2025-06-03 | 16.05 | 16.33 | 0.15 | 0.93% | 16.04 | 16.35 | 14516 | 2361 | 2.85% |
| 2025-05-30 | 16.32 | 16.18 | -0.21 | -1.28% | 16.14 | 16.44 | 11966 | 1943 | 2.35% |
| 2025-05-29 | 16.15 | 16.39 | 0.17 | 1.05% | 16.10 | 16.44 | 18212 | 2974 | 3.58% |
| 2025-05-28 | 16.26 | 16.22 | -0.08 | -0.49% | 16.10 | 16.45 | 13145 | 2133 | 2.58% |
| 2025-05-27 | 16.16 | 16.30 | 0.19 | 1.18% | 15.95 | 16.40 | 17054 | 2759 | 3.35% |
| 2025-05-26 | 16.00 | 16.11 | 0.03 | 0.19% | 15.97 | 16.23 | 13666 | 2200 | 2.69% |
| 2025-05-23 | 16.07 | 16.08 | -0.01 | -0.06% | 15.93 | 16.41 | 23424 | 3800 | 4.60% |
| 2025-05-22 | 16.20 | 16.09 | -0.22 | -1.35% | 16.01 | 16.50 | 18074 | 2933 | 3.55% |
| 2025-05-21 | 16.57 | 16.31 | -0.26 | -1.57% | 16.24 | 16.65 | 17185 | 2811 | 3.38% |
| 2025-05-20 | 16.39 | 16.57 | 0.27 | 1.66% | 16.24 | 16.57 | 16018 | 2627 | 3.15% |
| 2025-05-19 | 16.25 | 16.30 | 0.05 | 0.31% | 16.03 | 16.42 | 15325 | 2494 | 3.01% |
| 2025-05-16 | 16.07 | 16.25 | -0.07 | -0.43% | 16.04 | 16.34 | 20912 | 3395 | 4.11% |
| 2025-05-15 | 16.07 | 16.32 | 0.23 | 1.43% | 15.81 | 16.39 | 25736 | 4160 | 5.06% |
| 2025-05-14 | 16.14 | 16.09 | -0.05 | -0.31% | 16.03 | 16.41 | 21433 | 3464 | 4.21% |
| 2025-05-13 | 16.19 | 16.14 | 0.01 | 0.06% | 16.02 | 16.49 | 17395 | 2823 | 3.42% |
| 2025-05-12 | 16.59 | 16.13 | -0.08 | -0.49% | 16.01 | 16.68 | 21342 | 3469 | 4.19% |
| 2025-05-09 | 16.27 | 16.21 | -0.06 | -0.37% | 16.19 | 16.58 | 24931 | 4072 | 4.90% |
| 2025-05-08 | 15.97 | 16.27 | 0.40 | 2.52% | 15.87 | 16.30 | 23433 | 3779 | 4.60% |
| 2025-05-07 | 15.99 | 15.87 | 0.03 | 0.19% | 15.81 | 16.27 | 26936 | 4310 | 5.29% |
| 2025-05-06 | 15.92 | 15.84 | 0.11 | 0.70% | 15.68 | 15.95 | 27061 | 4276 | 5.32% |
| 2025-04-30 | 15.69 | 15.73 | 0.23 | 1.48% | 15.50 | 15.89 | 21887 | 3434 | 4.30% |
| 2025-04-29 | 15.60 | 15.50 | 0.10 | 0.65% | 15.30 | 15.60 | 24526 | 3790 | 4.82% |
| 2025-04-28 | 15.65 | 15.40 | -0.31 | -1.97% | 15.40 | 15.74 | 21144 | 3289 | 4.15% |
| 2025-04-25 | 15.66 | 15.71 | -0.05 | -0.32% | 15.42 | 15.79 | 21140 | 3301 | 4.15% |
| 2025-04-24 | 15.45 | 15.76 | 0.12 | 0.77% | 15.45 | 15.89 | 22916 | 3595 | 4.50% |