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 | 18.05 | 18.15 | 0.19 | 1.06% | 17.90 | 18.22 | 25398 | 4585 | 0.93% |
| 2025-07-31 | 18.06 | 17.96 | -0.09 | -0.50% | 17.90 | 18.25 | 35122 | 6342 | 1.29% |
| 2025-07-30 | 18.22 | 18.05 | -0.18 | -0.99% | 17.90 | 18.22 | 42397 | 7636 | 1.56% |
| 2025-07-29 | 18.43 | 18.23 | -0.21 | -1.14% | 18.14 | 18.43 | 32188 | 5863 | 1.18% |
| 2025-07-28 | 18.28 | 18.44 | 0.16 | 0.88% | 18.24 | 18.60 | 55449 | 10237 | 2.04% |
| 2025-07-25 | 18.08 | 18.28 | 0.17 | 0.94% | 18.04 | 18.31 | 43578 | 7928 | 1.60% |
| 2025-07-24 | 17.90 | 18.11 | 0.14 | 0.78% | 17.88 | 18.27 | 47683 | 8634 | 7.02% |
| 2025-07-23 | 18.29 | 17.97 | -0.41 | -2.23% | 17.93 | 18.29 | 57969 | 10484 | 8.53% |
| 2025-07-22 | 18.39 | 18.38 | -0.05 | -0.27% | 18.20 | 18.68 | 65115 | 11997 | 9.58% |
| 2025-07-21 | 18.60 | 18.43 | -0.34 | -1.81% | 18.28 | 18.62 | 83020 | 15278 | 12.22% |
| 2025-07-18 | 18.97 | 18.77 | -0.20 | -1.05% | 18.60 | 18.97 | 76018 | 14257 | 11.19% |
| 2025-07-17 | 18.80 | 18.97 | 0.33 | 1.77% | 18.50 | 19.20 | 128656 | 24208 | 18.93% |
| 2025-07-16 | 18.22 | 18.64 | 0.40 | 2.19% | 18.06 | 18.69 | 105303 | 19504 | 15.50% |
| 2025-07-15 | 18.22 | 18.24 | -0.04 | -0.22% | 17.90 | 18.40 | 52638 | 9553 | 7.75% |
| 2025-07-14 | 18.00 | 18.28 | 0.28 | 1.56% | 17.88 | 18.70 | 79576 | 14572 | 11.71% |
| 2025-07-11 | 17.95 | 18.00 | 0.05 | 0.28% | 17.63 | 18.01 | 50238 | 8952 | 7.39% |
| 2025-07-10 | 18.65 | 17.95 | -0.57 | -3.08% | 17.95 | 18.69 | 72776 | 13193 | 10.71% |
| 2025-07-09 | 17.99 | 18.52 | 0.66 | 3.70% | 17.99 | 18.60 | 111996 | 20573 | 16.48% |
| 2025-07-08 | 17.68 | 17.86 | 0.17 | 0.96% | 17.63 | 17.89 | 24342 | 4341 | 3.58% |
| 2025-07-07 | 17.45 | 17.69 | 0.08 | 0.45% | 17.38 | 17.72 | 19461 | 3427 | 2.86% |
| 2025-07-04 | 17.96 | 17.61 | -0.31 | -1.73% | 17.55 | 17.96 | 30902 | 5462 | 4.55% |
| 2025-07-03 | 18.05 | 17.92 | -0.08 | -0.44% | 17.88 | 18.14 | 23837 | 4283 | 3.51% |
| 2025-07-02 | 18.19 | 18.00 | -0.21 | -1.15% | 17.88 | 18.19 | 30560 | 5500 | 4.50% |
| 2025-07-01 | 18.43 | 18.21 | -0.18 | -0.98% | 18.03 | 18.52 | 40471 | 7367 | 5.96% |
| 2025-06-30 | 17.91 | 18.39 | 0.41 | 2.28% | 17.91 | 18.45 | 55532 | 10149 | 8.17% |
| 2025-06-27 | 17.97 | 17.98 | 0.04 | 0.22% | 17.83 | 18.27 | 34692 | 6231 | 5.11% |
| 2025-06-26 | 18.03 | 17.94 | -0.18 | -0.99% | 17.87 | 18.15 | 40270 | 7257 | 5.93% |
| 2025-06-25 | 17.94 | 18.12 | 0.08 | 0.44% | 17.94 | 18.28 | 49698 | 9008 | 7.31% |
| 2025-06-24 | 17.50 | 18.04 | 0.67 | 3.86% | 17.50 | 18.62 | 75344 | 13626 | 11.09% |
| 2025-06-23 | 16.82 | 17.37 | 0.25 | 1.46% | 16.70 | 17.44 | 32231 | 5572 | 4.74% |
| 2025-06-20 | 17.72 | 17.12 | -0.43 | -2.45% | 16.82 | 17.72 | 43408 | 7457 | 6.39% |
| 2025-06-19 | 17.86 | 17.55 | -0.36 | -2.01% | 17.51 | 18.07 | 32205 | 5725 | 4.74% |
| 2025-06-18 | 17.84 | 17.97 | -0.02 | -0.11% | 17.72 | 18.11 | 32964 | 5899 | 4.85% |
| 2025-06-17 | 17.82 | 17.99 | 0.19 | 1.07% | 17.46 | 18.14 | 50516 | 8974 | 7.43% |
| 2025-06-16 | 17.58 | 17.80 | -0.08 | -0.45% | 17.50 | 17.96 | 39617 | 7048 | 5.83% |
| 2025-06-13 | 18.76 | 17.88 | -0.78 | -4.18% | 17.86 | 18.76 | 71931 | 13029 | 10.59% |
| 2025-06-12 | 18.59 | 18.66 | -0.12 | -0.64% | 18.42 | 18.98 | 65159 | 12128 | 9.59% |
| 2025-06-11 | 18.91 | 18.78 | -0.13 | -0.69% | 18.54 | 18.96 | 84513 | 15836 | 12.44% |
| 2025-06-10 | 18.40 | 18.91 | 0.46 | 2.49% | 18.40 | 19.90 | 145380 | 27622 | 21.39% |
| 2025-06-09 | 18.88 | 18.45 | -0.06 | -0.32% | 18.39 | 18.95 | 81811 | 15138 | 12.04% |
| 2025-06-06 | 18.90 | 18.51 | -0.39 | -2.06% | 18.42 | 19.09 | 135177 | 25235 | 19.89% |
| 2025-06-05 | 17.84 | 18.90 | 1.19 | 6.72% | 17.50 | 19.48 | 216084 | 40783 | 31.80% |
| 2025-06-04 | 17.41 | 17.71 | 0.27 | 1.55% | 17.23 | 18.38 | 97293 | 17416 | 14.32% |
| 2025-06-03 | 17.39 | 17.44 | -0.27 | -1.52% | 17.39 | 17.64 | 51129 | 8924 | 7.52% |
| 2025-05-30 | 18.50 | 17.71 | -0.68 | -3.70% | 17.70 | 18.59 | 89065 | 15996 | 13.11% |
| 2025-05-29 | 17.55 | 18.39 | 0.84 | 4.79% | 17.53 | 18.72 | 137444 | 25211 | 20.23% |
| 2025-05-28 | 17.60 | 17.55 | -0.39 | -2.17% | 17.48 | 18.15 | 68029 | 12040 | 10.01% |
| 2025-05-27 | 17.71 | 17.94 | 0.23 | 1.30% | 17.34 | 18.26 | 84033 | 15019 | 12.37% |
| 2025-05-26 | 17.41 | 17.71 | 0.30 | 1.72% | 17.10 | 17.74 | 37924 | 6657 | 5.58% |
| 2025-05-23 | 17.61 | 17.41 | -0.37 | -2.08% | 17.41 | 17.97 | 61890 | 10923 | 9.11% |
| 2025-05-22 | 17.81 | 17.78 | -0.06 | -0.34% | 17.66 | 18.38 | 89337 | 16094 | 13.15% |
| 2025-05-21 | 17.81 | 17.84 | 0.00 | 0.00% | 17.46 | 18.16 | 67212 | 11947 | 9.89% |
| 2025-05-20 | 18.02 | 17.84 | -0.07 | -0.39% | 17.66 | 18.09 | 35110 | 6254 | 5.17% |
| 2025-05-19 | 17.87 | 17.91 | 0.01 | 0.06% | 17.40 | 18.20 | 53218 | 9439 | 7.83% |
| 2025-05-16 | 17.61 | 17.90 | 0.22 | 1.24% | 17.54 | 18.10 | 51017 | 9176 | 7.51% |
| 2025-05-15 | 17.75 | 17.68 | -0.12 | -0.67% | 17.51 | 17.92 | 35585 | 6300 | 5.24% |
| 2025-05-14 | 17.96 | 17.80 | -0.26 | -1.44% | 17.72 | 18.20 | 46632 | 8321 | 6.86% |
| 2025-05-13 | 18.32 | 18.06 | 0.03 | 0.17% | 17.90 | 18.38 | 67572 | 12261 | 9.94% |
| 2025-05-12 | 17.79 | 18.03 | 0.36 | 2.04% | 17.79 | 18.11 | 49136 | 8839 | 7.23% |
| 2025-05-09 | 18.17 | 17.67 | -0.54 | -2.97% | 17.62 | 18.20 | 60705 | 10814 | 8.93% |
| 2025-05-08 | 17.85 | 18.21 | 0.16 | 0.89% | 17.85 | 18.40 | 98276 | 17860 | 14.46% |
| 2025-05-07 | 17.80 | 18.05 | 0.44 | 2.50% | 17.60 | 18.43 | 114119 | 20476 | 16.79% |
| 2025-05-06 | 17.13 | 17.61 | 0.59 | 3.47% | 17.07 | 17.62 | 64103 | 11153 | 9.43% |
| 2025-04-30 | 16.61 | 17.02 | 0.41 | 2.47% | 16.50 | 17.25 | 58739 | 9957 | 8.64% |
| 2025-04-29 | 16.28 | 16.61 | 0.31 | 1.90% | 16.15 | 16.69 | 35460 | 5872 | 5.22% |
| 2025-04-28 | 16.65 | 16.30 | -0.38 | -2.28% | 16.24 | 16.75 | 35798 | 5871 | 5.27% |
| 2025-04-25 | 16.60 | 16.68 | 0.08 | 0.48% | 16.41 | 16.89 | 50021 | 8322 | 7.36% |
| 2025-04-24 | 16.75 | 16.60 | -0.31 | -1.83% | 16.48 | 17.02 | 79159 | 13267 | 11.65% |