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 | 18.00 | 18.18 | 0.18 | 1.00% | 17.95 | 18.47 | 51920 | 9484 | 3.03% |
| 2025-07-31 | 18.27 | 18.00 | -0.16 | -0.88% | 17.88 | 18.42 | 47254 | 8568 | 2.76% |
| 2025-07-30 | 18.34 | 18.16 | -0.20 | -1.09% | 18.04 | 18.43 | 44088 | 8037 | 2.58% |
| 2025-07-29 | 18.23 | 18.36 | 0.14 | 0.77% | 18.00 | 18.36 | 40295 | 7328 | 2.35% |
| 2025-07-28 | 17.83 | 18.22 | 0.39 | 2.19% | 17.81 | 18.36 | 54059 | 9836 | 3.16% |
| 2025-07-25 | 17.90 | 17.83 | -0.09 | -0.50% | 17.74 | 18.08 | 29364 | 5254 | 1.72% |
| 2025-07-24 | 17.75 | 17.92 | 0.18 | 1.01% | 17.75 | 18.00 | 38552 | 6890 | 2.25% |
| 2025-07-23 | 17.94 | 17.74 | -0.26 | -1.44% | 17.61 | 17.99 | 45708 | 8143 | 2.67% |
| 2025-07-22 | 18.24 | 18.00 | -0.23 | -1.26% | 17.98 | 18.68 | 72747 | 13318 | 4.25% |
| 2025-07-21 | 18.20 | 18.23 | -0.07 | -0.38% | 17.92 | 18.36 | 44556 | 8080 | 2.60% |
| 2025-07-18 | 18.28 | 18.30 | 0.00 | 0.00% | 17.90 | 18.31 | 54878 | 9938 | 3.21% |
| 2025-07-17 | 17.50 | 18.30 | 0.76 | 4.33% | 17.50 | 18.52 | 111079 | 20218 | 6.49% |
| 2025-07-16 | 17.45 | 17.54 | 0.10 | 0.57% | 17.23 | 17.98 | 47148 | 8303 | 2.75% |
| 2025-07-15 | 17.93 | 17.44 | -0.40 | -2.24% | 17.21 | 18.15 | 68936 | 12112 | 4.03% |
| 2025-07-14 | 17.56 | 17.84 | 0.19 | 1.08% | 17.40 | 17.90 | 51586 | 9122 | 3.01% |
| 2025-07-11 | 17.97 | 17.65 | -0.35 | -1.94% | 17.48 | 17.98 | 69244 | 12220 | 4.04% |
| 2025-07-10 | 17.48 | 18.00 | 0.46 | 2.62% | 17.43 | 18.00 | 98295 | 17481 | 5.74% |
| 2025-07-09 | 17.61 | 17.54 | -0.14 | -0.79% | 17.39 | 17.71 | 51851 | 9081 | 3.03% |
| 2025-07-08 | 17.72 | 17.68 | -0.18 | -1.01% | 17.61 | 17.92 | 68471 | 12146 | 4.00% |
| 2025-07-07 | 17.53 | 17.86 | 0.39 | 2.23% | 17.53 | 17.99 | 116125 | 20721 | 6.78% |
| 2025-07-04 | 17.40 | 17.47 | 0.20 | 1.16% | 17.28 | 17.85 | 84970 | 14906 | 4.96% |
| 2025-07-03 | 16.88 | 17.27 | 0.34 | 2.01% | 16.86 | 17.49 | 52032 | 8946 | 3.04% |
| 2025-07-02 | 17.26 | 16.93 | -0.38 | -2.20% | 16.80 | 17.37 | 55622 | 9465 | 3.25% |
| 2025-07-01 | 17.12 | 17.31 | 0.16 | 0.93% | 16.94 | 17.45 | 53810 | 9252 | 3.14% |
| 2025-06-30 | 17.07 | 17.15 | 0.21 | 1.24% | 16.92 | 17.19 | 42809 | 7317 | 2.50% |
| 2025-06-27 | 16.85 | 16.94 | 0.20 | 1.19% | 16.70 | 17.21 | 54377 | 9231 | 3.18% |
| 2025-06-26 | 17.09 | 16.74 | -0.36 | -2.11% | 16.72 | 17.36 | 71548 | 12140 | 4.18% |
| 2025-06-25 | 17.57 | 17.10 | -0.59 | -3.34% | 16.85 | 17.64 | 109785 | 18786 | 6.41% |
| 2025-06-24 | 17.41 | 17.69 | 0.29 | 1.67% | 17.15 | 17.75 | 85322 | 14940 | 4.98% |
| 2025-06-23 | 17.18 | 17.40 | -0.30 | -1.69% | 17.18 | 17.65 | 88197 | 15371 | 5.15% |
| 2025-06-20 | 17.40 | 17.70 | 0.30 | 1.72% | 17.17 | 18.18 | 130426 | 23056 | 7.62% |
| 2025-06-19 | 17.39 | 17.40 | 0.01 | 0.06% | 16.88 | 17.78 | 114813 | 19994 | 6.71% |
| 2025-06-18 | 16.80 | 17.39 | 0.54 | 3.20% | 16.69 | 17.88 | 147155 | 25671 | 8.60% |
| 2025-06-17 | 16.39 | 16.85 | 0.67 | 4.14% | 16.31 | 17.40 | 116556 | 19740 | 6.81% |
| 2025-06-16 | 16.20 | 16.18 | -0.02 | -0.12% | 16.01 | 16.38 | 29723 | 4819 | 1.74% |
| 2025-06-13 | 16.53 | 16.20 | -0.34 | -2.06% | 16.14 | 16.64 | 34973 | 5696 | 2.04% |
| 2025-06-12 | 16.40 | 16.54 | 0.03 | 0.18% | 16.32 | 16.65 | 27960 | 4606 | 1.63% |
| 2025-06-11 | 16.55 | 16.51 | -0.10 | -0.60% | 16.48 | 16.79 | 34180 | 5671 | 2.00% |
| 2025-06-10 | 16.84 | 16.61 | -0.21 | -1.25% | 16.41 | 16.99 | 45113 | 7513 | 2.64% |
| 2025-06-09 | 16.60 | 16.82 | 0.22 | 1.33% | 16.57 | 17.06 | 46308 | 7802 | 2.71% |
| 2025-06-06 | 16.77 | 16.60 | -0.17 | -1.01% | 16.51 | 16.88 | 31971 | 5312 | 1.87% |
| 2025-06-05 | 16.97 | 16.77 | -0.21 | -1.24% | 16.58 | 16.97 | 52055 | 8699 | 3.04% |
| 2025-06-04 | 16.88 | 16.98 | 0.10 | 0.59% | 16.70 | 17.02 | 54332 | 9171 | 3.17% |
| 2025-06-03 | 16.14 | 16.88 | 0.53 | 3.24% | 16.12 | 16.95 | 80858 | 13517 | 4.72% |
| 2025-05-30 | 16.36 | 16.35 | -0.04 | -0.24% | 16.06 | 16.52 | 36161 | 5879 | 2.11% |
| 2025-05-29 | 15.90 | 16.39 | 0.49 | 3.08% | 15.80 | 16.56 | 57706 | 9388 | 3.37% |
| 2025-05-28 | 16.33 | 15.90 | -0.49 | -2.99% | 15.82 | 16.43 | 49467 | 7949 | 2.89% |
| 2025-05-27 | 16.05 | 16.39 | 0.34 | 2.12% | 15.91 | 16.43 | 48991 | 7965 | 2.86% |
| 2025-05-26 | 15.89 | 16.05 | 0.05 | 0.31% | 15.72 | 16.08 | 43423 | 6921 | 2.54% |
| 2025-05-23 | 15.97 | 16.00 | -0.05 | -0.31% | 15.94 | 16.60 | 55090 | 8960 | 3.22% |
| 2025-05-22 | 16.39 | 16.05 | -0.46 | -2.79% | 16.03 | 16.59 | 58558 | 9522 | 3.42% |
| 2025-05-21 | 16.74 | 16.51 | -0.22 | -1.32% | 16.43 | 16.80 | 58601 | 9698 | 3.42% |
| 2025-05-20 | 16.24 | 16.73 | 0.44 | 2.70% | 16.24 | 16.84 | 99159 | 16456 | 5.79% |
| 2025-05-19 | 15.90 | 16.29 | 0.30 | 1.88% | 15.71 | 16.47 | 94315 | 15293 | 5.51% |
| 2025-05-16 | 15.90 | 15.99 | 0.07 | 0.44% | 15.50 | 16.04 | 67160 | 10608 | 3.92% |
| 2025-05-15 | 15.72 | 15.92 | 0.20 | 1.27% | 15.62 | 16.15 | 77788 | 12407 | 4.54% |
| 2025-05-14 | 16.00 | 15.72 | -0.46 | -2.84% | 15.51 | 16.07 | 98611 | 15512 | 5.76% |
| 2025-05-13 | 16.91 | 16.18 | -0.73 | -4.32% | 16.12 | 16.99 | 99919 | 16553 | 5.84% |
| 2025-05-12 | 17.24 | 16.91 | -0.20 | -1.17% | 16.79 | 17.27 | 72366 | 12238 | 4.23% |
| 2025-05-09 | 16.78 | 17.11 | 0.07 | 0.41% | 16.61 | 17.23 | 93701 | 15858 | 5.47% |
| 2025-05-08 | 17.30 | 17.04 | -0.52 | -2.96% | 16.88 | 17.43 | 137557 | 23548 | 8.04% |
| 2025-05-07 | 16.90 | 17.56 | 0.78 | 4.65% | 16.62 | 17.95 | 186680 | 32317 | 10.90% |
| 2025-05-06 | 16.35 | 16.78 | 0.13 | 0.78% | 16.25 | 16.84 | 92955 | 15431 | 5.43% |
| 2025-04-30 | 16.90 | 16.65 | -0.35 | -2.06% | 16.35 | 17.00 | 97593 | 16264 | 5.70% |
| 2025-04-29 | 16.41 | 17.00 | 0.31 | 1.86% | 16.26 | 17.40 | 139348 | 23580 | 8.14% |
| 2025-04-28 | 16.26 | 16.69 | 0.79 | 4.97% | 15.90 | 16.77 | 120371 | 19777 | 7.03% |
| 2025-04-25 | 16.65 | 15.90 | -0.95 | -5.64% | 15.90 | 16.82 | 103118 | 16691 | 6.02% |
| 2025-04-24 | 16.32 | 16.85 | 0.46 | 2.81% | 16.22 | 17.19 | 131171 | 21991 | 7.66% |