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 | 17.88 | 18.04 | 0.11 | 0.61% | 17.83 | 18.14 | 29606 | 5329 | 1.58% |
| 2025-07-31 | 18.15 | 17.93 | -0.32 | -1.75% | 17.91 | 18.32 | 53237 | 9629 | 2.84% |
| 2025-07-30 | 18.66 | 18.25 | -0.40 | -2.14% | 18.15 | 18.66 | 60761 | 11167 | 3.25% |
| 2025-07-29 | 18.99 | 18.65 | -0.24 | -1.27% | 18.45 | 19.07 | 60039 | 11213 | 3.21% |
| 2025-07-28 | 19.25 | 18.89 | -0.26 | -1.36% | 18.83 | 19.38 | 74636 | 14146 | 3.99% |
| 2025-07-25 | 18.52 | 19.15 | 0.63 | 3.40% | 18.45 | 19.45 | 135320 | 25694 | 7.23% |
| 2025-07-24 | 18.33 | 18.52 | 0.19 | 1.04% | 18.33 | 18.53 | 51390 | 9473 | 2.74% |
| 2025-07-23 | 18.70 | 18.33 | -0.16 | -0.87% | 18.32 | 18.75 | 51434 | 9521 | 2.75% |
| 2025-07-22 | 18.51 | 18.49 | -0.02 | -0.11% | 18.31 | 18.66 | 48830 | 9005 | 2.61% |
| 2025-07-21 | 18.44 | 18.51 | -0.04 | -0.22% | 18.32 | 18.51 | 42940 | 7915 | 2.29% |
| 2025-07-18 | 18.76 | 18.55 | 0.05 | 0.27% | 18.40 | 18.85 | 61020 | 11308 | 3.26% |
| 2025-07-17 | 18.28 | 18.50 | 0.22 | 1.20% | 18.28 | 18.59 | 68615 | 12667 | 3.66% |
| 2025-07-16 | 18.32 | 18.28 | -0.03 | -0.16% | 18.22 | 18.40 | 39468 | 7224 | 2.11% |
| 2025-07-15 | 18.33 | 18.31 | 0.02 | 0.11% | 18.03 | 18.35 | 51896 | 9446 | 2.77% |
| 2025-07-14 | 18.01 | 18.29 | 0.29 | 1.61% | 17.91 | 18.38 | 62063 | 11300 | 3.31% |
| 2025-07-11 | 17.96 | 18.00 | 0.04 | 0.22% | 17.88 | 18.10 | 42861 | 7704 | 2.29% |
| 2025-07-10 | 18.06 | 17.96 | -0.20 | -1.10% | 17.81 | 18.10 | 52017 | 9335 | 2.78% |
| 2025-07-09 | 18.39 | 18.16 | -0.22 | -1.20% | 18.08 | 18.48 | 63890 | 11683 | 3.41% |
| 2025-07-08 | 18.20 | 18.38 | 0.17 | 0.93% | 18.12 | 18.45 | 52984 | 9719 | 2.83% |
| 2025-07-07 | 18.04 | 18.21 | 0.16 | 0.89% | 17.90 | 18.23 | 44000 | 7987 | 2.35% |
| 2025-07-04 | 18.66 | 18.05 | -0.61 | -3.27% | 17.98 | 18.79 | 95773 | 17400 | 5.12% |
| 2025-07-03 | 18.55 | 18.66 | 0.25 | 1.36% | 18.38 | 18.93 | 83510 | 15583 | 4.46% |
| 2025-07-02 | 18.87 | 18.41 | -0.46 | -2.44% | 18.27 | 18.94 | 83007 | 15316 | 4.43% |
| 2025-07-01 | 19.05 | 18.87 | -0.03 | -0.16% | 18.67 | 19.31 | 121723 | 23110 | 6.50% |
| 2025-06-30 | 18.30 | 18.90 | 0.52 | 2.83% | 18.26 | 18.95 | 149113 | 27836 | 7.96% |
| 2025-06-27 | 19.22 | 18.38 | -1.01 | -5.21% | 18.33 | 19.29 | 210589 | 39016 | 11.25% |
| 2025-06-26 | 19.85 | 19.39 | -0.59 | -2.95% | 19.30 | 20.18 | 165132 | 32249 | 8.82% |
| 2025-06-25 | 20.02 | 19.98 | 0.20 | 1.01% | 18.86 | 20.27 | 257985 | 50561 | 13.78% |
| 2025-06-24 | 20.12 | 19.78 | 0.02 | 0.10% | 19.40 | 20.44 | 233256 | 46343 | 12.46% |
| 2025-06-23 | 18.64 | 19.76 | 0.74 | 3.89% | 18.08 | 20.19 | 276413 | 53359 | 14.76% |
| 2025-06-20 | 21.05 | 19.02 | -1.62 | -7.85% | 18.70 | 21.67 | 340311 | 68764 | 18.18% |
| 2025-06-19 | 22.00 | 20.64 | -0.50 | -2.37% | 20.55 | 23.25 | 435501 | 96958 | 23.26% |
| 2025-06-18 | 18.99 | 21.14 | 1.92 | 9.99% | 18.58 | 21.14 | 281710 | 57531 | 15.05% |
| 2025-06-17 | 18.23 | 19.22 | 1.11 | 6.13% | 18.23 | 19.92 | 330740 | 64266 | 17.67% |
| 2025-06-16 | 17.18 | 18.11 | 0.41 | 2.32% | 17.10 | 18.39 | 148173 | 26508 | 7.91% |
| 2025-06-13 | 18.44 | 17.70 | -0.93 | -4.99% | 17.46 | 18.50 | 208493 | 37477 | 11.14% |
| 2025-06-12 | 18.63 | 18.63 | 1.69 | 9.98% | 18.63 | 18.63 | 66444 | 12378 | 3.55% |
| 2025-06-11 | 16.71 | 16.94 | 0.15 | 0.89% | 16.66 | 17.09 | 42864 | 7268 | 2.29% |
| 2025-06-10 | 17.15 | 16.79 | -0.36 | -2.10% | 16.54 | 17.33 | 59280 | 10032 | 3.17% |
| 2025-06-09 | 17.05 | 17.15 | 0.17 | 1.00% | 16.91 | 17.20 | 47280 | 8072 | 2.53% |
| 2025-06-06 | 16.88 | 16.98 | 0.09 | 0.53% | 16.78 | 17.05 | 43445 | 7342 | 2.32% |
| 2025-06-05 | 16.93 | 16.89 | -0.03 | -0.18% | 16.65 | 17.19 | 60426 | 10223 | 3.23% |
| 2025-06-04 | 16.81 | 17.22 | 0.41 | 2.44% | 16.71 | 17.24 | 62391 | 10636 | 3.33% |
| 2025-06-03 | 16.50 | 16.81 | 0.26 | 1.57% | 16.32 | 17.09 | 59987 | 10039 | 3.20% |
| 2025-05-30 | 17.23 | 16.55 | -0.72 | -4.17% | 16.48 | 17.27 | 84624 | 14171 | 4.52% |
| 2025-05-29 | 16.98 | 17.27 | 0.09 | 0.52% | 16.88 | 17.37 | 88857 | 15249 | 4.75% |
| 2025-05-28 | 17.00 | 17.18 | 0.18 | 1.06% | 16.95 | 17.74 | 101009 | 17440 | 5.39% |
| 2025-05-27 | 17.22 | 17.00 | 0.06 | 0.35% | 16.65 | 17.23 | 62807 | 10602 | 3.35% |
| 2025-05-26 | 17.03 | 16.94 | 0.06 | 0.36% | 16.61 | 17.33 | 88712 | 15002 | 4.74% |
| 2025-05-23 | 17.45 | 16.88 | -0.59 | -3.38% | 16.85 | 17.75 | 82264 | 14161 | 4.39% |
| 2025-05-22 | 17.37 | 17.47 | -0.21 | -1.19% | 17.17 | 17.85 | 122019 | 21341 | 6.52% |
| 2025-05-21 | 18.10 | 17.68 | -0.42 | -2.32% | 17.43 | 18.54 | 219911 | 39431 | 11.75% |
| 2025-05-20 | 16.69 | 18.10 | 1.65 | 10.03% | 16.46 | 18.10 | 143342 | 25014 | 7.66% |
| 2025-05-19 | 16.80 | 16.45 | -0.35 | -2.08% | 16.35 | 16.80 | 41493 | 6834 | 2.22% |
| 2025-05-16 | 16.54 | 16.80 | 0.15 | 0.90% | 16.50 | 17.02 | 60923 | 10225 | 3.25% |
| 2025-05-15 | 16.40 | 16.65 | 0.28 | 1.71% | 16.17 | 16.72 | 68496 | 11293 | 3.66% |
| 2025-05-14 | 16.60 | 16.37 | -0.29 | -1.74% | 16.34 | 16.80 | 56690 | 9329 | 3.03% |
| 2025-05-13 | 17.01 | 16.66 | -0.14 | -0.83% | 16.59 | 17.26 | 75044 | 12652 | 4.01% |
| 2025-05-12 | 17.00 | 16.80 | 0.40 | 2.44% | 16.47 | 17.00 | 65310 | 10887 | 3.49% |
| 2025-05-09 | 16.76 | 16.40 | -0.36 | -2.15% | 16.38 | 16.80 | 53712 | 8874 | 2.87% |
| 2025-05-08 | 16.26 | 16.76 | 0.48 | 2.95% | 16.16 | 16.95 | 82264 | 13678 | 4.39% |
| 2025-05-07 | 16.63 | 16.28 | -0.23 | -1.39% | 16.05 | 16.93 | 108477 | 17883 | 5.79% |
| 2025-05-06 | 15.70 | 16.51 | 0.80 | 5.09% | 15.65 | 16.51 | 113978 | 18292 | 6.09% |
| 2025-04-30 | 15.68 | 15.71 | 0.28 | 1.81% | 15.64 | 16.63 | 103274 | 16465 | 5.52% |
| 2025-04-29 | 15.20 | 15.43 | 0.12 | 0.78% | 15.15 | 15.51 | 59104 | 9058 | 3.16% |
| 2025-04-28 | 15.17 | 15.31 | 0.16 | 1.06% | 14.98 | 15.43 | 59016 | 8966 | 3.15% |
| 2025-04-25 | 14.99 | 15.15 | 0.18 | 1.20% | 14.99 | 15.66 | 68506 | 10456 | 3.66% |
| 2025-04-24 | 14.85 | 14.97 | 0.06 | 0.40% | 14.69 | 15.05 | 46456 | 6915 | 2.48% |