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 | 17.49 | 17.60 | 0.15 | 0.86% | 17.43 | 17.66 | 21434 | 3758 | 1.59% |
| 2025-07-31 | 17.69 | 17.45 | -0.28 | -1.58% | 17.40 | 17.77 | 27497 | 4833 | 2.04% |
| 2025-07-30 | 17.70 | 17.73 | -0.08 | -0.45% | 17.58 | 17.80 | 29011 | 5138 | 2.15% |
| 2025-07-29 | 17.75 | 17.81 | -0.06 | -0.34% | 17.61 | 17.87 | 33071 | 5856 | 2.45% |
| 2025-07-28 | 17.91 | 17.87 | 0.03 | 0.17% | 17.81 | 17.98 | 29136 | 5212 | 2.16% |
| 2025-07-25 | 18.00 | 17.84 | -0.16 | -0.89% | 17.80 | 18.10 | 34239 | 6122 | 2.54% |
| 2025-07-24 | 17.74 | 18.00 | 0.20 | 1.12% | 17.72 | 18.13 | 42796 | 7676 | 3.17% |
| 2025-07-23 | 18.24 | 17.80 | -0.51 | -2.79% | 17.80 | 18.24 | 65948 | 11885 | 4.89% |
| 2025-07-22 | 18.22 | 18.56 | 0.32 | 1.75% | 18.11 | 18.76 | 89716 | 16556 | 6.65% |
| 2025-07-21 | 18.06 | 18.24 | 0.29 | 1.62% | 17.88 | 18.30 | 76085 | 13838 | 5.64% |
| 2025-07-18 | 17.85 | 17.95 | 0.13 | 0.73% | 17.72 | 17.95 | 34048 | 6062 | 2.52% |
| 2025-07-17 | 17.82 | 17.82 | -0.11 | -0.61% | 17.70 | 18.05 | 41605 | 7403 | 3.08% |
| 2025-07-16 | 18.10 | 17.93 | -0.20 | -1.10% | 17.80 | 18.39 | 74852 | 13463 | 5.54% |
| 2025-07-15 | 17.75 | 18.13 | 0.41 | 2.31% | 17.49 | 18.45 | 106913 | 19276 | 7.92% |
| 2025-07-14 | 17.78 | 17.72 | -0.11 | -0.62% | 17.63 | 18.00 | 30154 | 5353 | 2.23% |
| 2025-07-11 | 17.74 | 17.83 | 0.13 | 0.73% | 17.53 | 17.94 | 31485 | 5572 | 2.33% |
| 2025-07-10 | 17.50 | 17.70 | 0.15 | 0.85% | 17.46 | 17.78 | 27711 | 4887 | 2.05% |
| 2025-07-09 | 17.46 | 17.55 | 0.08 | 0.46% | 17.45 | 17.64 | 19675 | 3446 | 1.46% |
| 2025-07-08 | 17.44 | 17.47 | 0.07 | 0.40% | 17.40 | 17.55 | 17258 | 3012 | 1.28% |
| 2025-07-07 | 17.25 | 17.40 | 0.13 | 0.75% | 17.19 | 17.43 | 13687 | 2376 | 1.01% |
| 2025-07-04 | 17.46 | 17.27 | -0.16 | -0.92% | 17.27 | 17.46 | 16816 | 2917 | 1.25% |
| 2025-07-03 | 17.44 | 17.43 | -0.04 | -0.23% | 17.38 | 17.50 | 12194 | 2125 | 0.90% |
| 2025-07-02 | 17.43 | 17.47 | 0.01 | 0.06% | 17.38 | 17.53 | 16154 | 2815 | 1.20% |
| 2025-07-01 | 17.61 | 17.46 | -0.17 | -0.96% | 17.41 | 17.63 | 17301 | 3024 | 1.28% |
| 2025-06-30 | 17.55 | 17.63 | 0.14 | 0.80% | 17.44 | 17.78 | 29556 | 5199 | 2.19% |
| 2025-06-27 | 17.41 | 17.49 | 0.15 | 0.87% | 17.36 | 17.66 | 26079 | 4566 | 1.93% |
| 2025-06-26 | 17.42 | 17.34 | -0.13 | -0.74% | 17.31 | 17.54 | 27666 | 4817 | 2.05% |
| 2025-06-25 | 17.52 | 17.47 | -0.05 | -0.29% | 17.26 | 17.53 | 46647 | 8118 | 3.46% |
| 2025-06-24 | 16.94 | 17.52 | 0.57 | 3.36% | 16.90 | 18.08 | 85117 | 14944 | 6.30% |
| 2025-06-23 | 16.75 | 16.95 | 0.08 | 0.47% | 16.68 | 16.97 | 14813 | 2499 | 1.10% |
| 2025-06-20 | 16.73 | 16.87 | 0.15 | 0.90% | 16.73 | 16.99 | 12673 | 2138 | 0.94% |
| 2025-06-19 | 16.91 | 16.72 | -0.21 | -1.24% | 16.66 | 16.94 | 15554 | 2610 | 1.15% |
| 2025-06-18 | 17.01 | 16.93 | -0.15 | -0.88% | 16.80 | 17.11 | 12881 | 2180 | 0.95% |
| 2025-06-17 | 17.01 | 17.08 | 0.01 | 0.06% | 16.95 | 17.08 | 10555 | 1797 | 0.78% |
| 2025-06-16 | 16.95 | 17.07 | 0.09 | 0.53% | 16.84 | 17.15 | 13927 | 2375 | 1.03% |
| 2025-06-13 | 17.14 | 16.98 | -0.21 | -1.22% | 16.91 | 17.21 | 16623 | 2829 | 1.23% |
| 2025-06-12 | 17.09 | 17.19 | 0.07 | 0.41% | 17.00 | 17.22 | 12155 | 2084 | 0.90% |
| 2025-06-11 | 17.00 | 17.12 | 0.12 | 0.71% | 16.99 | 17.18 | 13713 | 2348 | 1.02% |
| 2025-06-10 | 17.21 | 17.00 | -0.22 | -1.28% | 16.86 | 17.25 | 20646 | 3520 | 1.53% |
| 2025-06-09 | 17.24 | 17.22 | 0.01 | 0.06% | 17.10 | 17.24 | 14947 | 2567 | 1.11% |
| 2025-06-06 | 17.17 | 17.21 | 0.02 | 0.12% | 17.14 | 17.28 | 17055 | 2936 | 1.26% |
| 2025-06-05 | 17.24 | 17.19 | -0.03 | -0.17% | 17.10 | 17.26 | 14141 | 2428 | 1.05% |
| 2025-06-04 | 17.05 | 17.22 | 0.11 | 0.64% | 17.05 | 17.27 | 14475 | 2488 | 1.07% |
| 2025-06-03 | 17.00 | 17.11 | 0.02 | 0.12% | 16.99 | 17.14 | 10828 | 1850 | 0.80% |
| 2025-05-30 | 17.17 | 17.09 | -0.08 | -0.47% | 17.06 | 17.24 | 16711 | 2866 | 1.24% |
| 2025-05-29 | 17.01 | 17.17 | 0.16 | 0.94% | 16.95 | 17.18 | 15102 | 2585 | 1.12% |
| 2025-05-28 | 16.87 | 17.01 | 0.16 | 0.95% | 16.80 | 17.29 | 19998 | 3396 | 1.48% |
| 2025-05-27 | 16.90 | 16.85 | -0.04 | -0.24% | 16.76 | 16.93 | 9874 | 1661 | 0.73% |
| 2025-05-26 | 16.71 | 16.89 | 0.16 | 0.96% | 16.69 | 16.95 | 11921 | 2007 | 0.88% |
| 2025-05-23 | 16.94 | 16.73 | -0.23 | -1.36% | 16.72 | 17.05 | 21971 | 3708 | 1.63% |
| 2025-05-22 | 17.28 | 16.96 | -0.34 | -1.97% | 16.95 | 17.36 | 17305 | 2963 | 1.28% |
| 2025-05-21 | 17.32 | 17.30 | -0.10 | -0.57% | 17.26 | 17.49 | 17994 | 3117 | 1.33% |
| 2025-05-20 | 17.13 | 17.40 | 0.28 | 1.64% | 17.04 | 17.59 | 37488 | 6516 | 2.78% |
| 2025-05-19 | 16.94 | 17.12 | 0.20 | 1.18% | 16.83 | 17.18 | 22740 | 3881 | 1.68% |
| 2025-05-16 | 16.99 | 16.92 | 0.09 | 0.53% | 16.88 | 17.20 | 21258 | 3613 | 1.57% |
| 2025-05-15 | 17.15 | 16.83 | -0.28 | -1.64% | 16.81 | 17.15 | 16414 | 2776 | 1.22% |
| 2025-05-14 | 17.08 | 17.11 | -0.05 | -0.29% | 16.93 | 17.16 | 16346 | 2784 | 1.21% |
| 2025-05-13 | 17.35 | 17.16 | -0.03 | -0.17% | 17.11 | 17.39 | 16079 | 2765 | 1.19% |
| 2025-05-12 | 17.20 | 17.19 | 0.04 | 0.23% | 17.10 | 17.25 | 17128 | 2938 | 1.27% |
| 2025-05-09 | 17.30 | 17.15 | -0.14 | -0.81% | 17.06 | 17.30 | 16004 | 2747 | 1.19% |
| 2025-05-08 | 17.25 | 17.29 | 0.04 | 0.23% | 17.13 | 17.32 | 19492 | 3362 | 1.44% |
| 2025-05-07 | 17.27 | 17.25 | 0.22 | 1.29% | 17.11 | 17.34 | 27555 | 4744 | 2.04% |
| 2025-05-06 | 16.77 | 17.03 | 0.36 | 2.16% | 16.72 | 17.09 | 23529 | 3990 | 1.74% |
| 2025-04-30 | 16.75 | 16.67 | 0.02 | 0.12% | 16.63 | 16.75 | 18058 | 3015 | 1.34% |
| 2025-04-29 | 16.55 | 16.65 | 0.09 | 0.54% | 16.49 | 16.71 | 21575 | 3589 | 1.60% |
| 2025-04-28 | 17.29 | 16.56 | -0.73 | -4.22% | 16.52 | 17.38 | 44820 | 7493 | 3.32% |
| 2025-04-25 | 17.14 | 17.29 | 0.08 | 0.46% | 17.10 | 17.42 | 17104 | 2959 | 1.27% |
| 2025-04-24 | 17.28 | 17.21 | -0.08 | -0.46% | 17.04 | 17.36 | 17246 | 2968 | 1.28% |