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 | 17.84 | 18.22 | 0.39 | 2.19% | 17.66 | 18.36 | 16700 | 3021 | 1.61% |
| 2025-07-31 | 18.11 | 17.83 | -0.40 | -2.19% | 17.76 | 18.31 | 15252 | 2745 | 1.47% |
| 2025-07-30 | 18.34 | 18.23 | -0.12 | -0.65% | 17.81 | 18.41 | 25526 | 4626 | 2.46% |
| 2025-07-29 | 19.45 | 18.35 | -1.10 | -5.66% | 18.16 | 19.50 | 54515 | 10110 | 5.26% |
| 2025-07-28 | 18.55 | 19.45 | 1.08 | 5.88% | 18.40 | 20.21 | 77879 | 15227 | 7.52% |
| 2025-07-25 | 18.16 | 18.37 | 0.29 | 1.60% | 17.97 | 18.41 | 17067 | 3108 | 1.65% |
| 2025-07-24 | 17.70 | 18.08 | 0.29 | 1.63% | 17.68 | 18.29 | 16474 | 2975 | 1.59% |
| 2025-07-23 | 17.43 | 17.79 | 0.36 | 2.07% | 17.34 | 17.87 | 16007 | 2822 | 1.54% |
| 2025-07-22 | 17.74 | 17.43 | -0.27 | -1.53% | 17.38 | 17.93 | 12869 | 2271 | 1.24% |
| 2025-07-21 | 17.53 | 17.70 | 0.14 | 0.80% | 17.53 | 17.89 | 12374 | 2191 | 1.19% |
| 2025-07-18 | 17.50 | 17.56 | 0.13 | 0.75% | 17.20 | 17.60 | 13544 | 2353 | 1.31% |
| 2025-07-17 | 17.56 | 17.43 | 0.03 | 0.17% | 17.21 | 17.85 | 24614 | 4326 | 2.38% |
| 2025-07-16 | 17.17 | 17.40 | 0.22 | 1.28% | 17.08 | 17.45 | 13396 | 2316 | 1.29% |
| 2025-07-15 | 17.09 | 17.18 | -0.06 | -0.35% | 16.70 | 17.28 | 17215 | 2932 | 1.66% |
| 2025-07-14 | 17.10 | 17.24 | 0.43 | 2.56% | 16.80 | 17.26 | 13900 | 2369 | 1.34% |
| 2025-07-11 | 17.03 | 16.91 | -0.05 | -0.29% | 16.68 | 17.07 | 11870 | 2006 | 1.15% |
| 2025-07-10 | 17.28 | 16.96 | -0.14 | -0.82% | 16.95 | 17.28 | 10629 | 1811 | 1.03% |
| 2025-07-09 | 17.26 | 17.10 | -0.07 | -0.41% | 17.06 | 17.26 | 7331 | 1256 | 0.71% |
| 2025-07-08 | 17.30 | 17.17 | -0.13 | -0.75% | 17.10 | 17.34 | 10672 | 1838 | 1.03% |
| 2025-07-07 | 17.04 | 17.30 | 0.34 | 2.00% | 16.85 | 17.30 | 15467 | 2657 | 1.49% |
| 2025-07-04 | 17.25 | 16.96 | -0.20 | -1.17% | 16.90 | 17.25 | 10467 | 1780 | 1.01% |
| 2025-07-03 | 17.21 | 17.16 | 0.05 | 0.29% | 17.07 | 17.28 | 7804 | 1338 | 0.75% |
| 2025-07-02 | 17.34 | 17.11 | -0.16 | -0.93% | 16.88 | 17.34 | 10675 | 1818 | 1.03% |
| 2025-07-01 | 17.12 | 17.27 | 0.23 | 1.35% | 16.96 | 17.30 | 15736 | 2704 | 1.52% |
| 2025-06-30 | 16.98 | 17.04 | 0.18 | 1.07% | 16.91 | 17.17 | 12661 | 2151 | 1.22% |
| 2025-06-27 | 16.77 | 16.86 | 0.20 | 1.20% | 16.62 | 17.06 | 14015 | 2353 | 1.35% |
| 2025-06-26 | 16.77 | 16.66 | -0.08 | -0.48% | 16.52 | 16.83 | 10669 | 1775 | 1.03% |
| 2025-06-25 | 16.92 | 16.74 | -0.01 | -0.06% | 16.52 | 16.92 | 9395 | 1570 | 0.91% |
| 2025-06-24 | 16.40 | 16.75 | 0.47 | 2.89% | 16.26 | 16.75 | 12299 | 2039 | 1.19% |
| 2025-06-23 | 16.00 | 16.28 | 0.01 | 0.06% | 16.00 | 16.45 | 14054 | 2285 | 1.36% |
| 2025-06-20 | 16.55 | 16.27 | -0.12 | -0.73% | 16.22 | 16.67 | 9237 | 1518 | 0.89% |
| 2025-06-19 | 16.79 | 16.39 | -0.52 | -3.08% | 16.33 | 17.03 | 15940 | 2656 | 1.54% |
| 2025-06-18 | 17.02 | 16.91 | -0.14 | -0.82% | 16.81 | 17.15 | 10719 | 1816 | 1.03% |
| 2025-06-17 | 17.30 | 17.05 | -0.29 | -1.67% | 16.89 | 17.30 | 15628 | 2661 | 1.51% |
| 2025-06-16 | 17.19 | 17.34 | 0.53 | 3.15% | 17.01 | 17.53 | 21375 | 3690 | 2.06% |
| 2025-06-13 | 17.28 | 16.81 | -0.47 | -2.72% | 16.80 | 17.28 | 10840 | 1838 | 1.05% |
| 2025-06-12 | 17.35 | 17.28 | 0.07 | 0.41% | 17.05 | 17.37 | 8929 | 1537 | 0.86% |
| 2025-06-11 | 17.38 | 17.21 | -0.09 | -0.52% | 17.10 | 17.53 | 12135 | 2104 | 1.17% |
| 2025-06-10 | 17.41 | 17.30 | -0.09 | -0.52% | 17.08 | 17.58 | 18924 | 3277 | 1.83% |
| 2025-06-09 | 17.49 | 17.39 | 0.09 | 0.52% | 17.20 | 17.52 | 10397 | 1801 | 1.00% |
| 2025-06-06 | 17.31 | 17.30 | 0.16 | 0.93% | 16.90 | 17.38 | 12143 | 2088 | 1.17% |
| 2025-06-05 | 17.22 | 17.14 | -0.06 | -0.35% | 17.02 | 17.40 | 9586 | 1648 | 0.93% |
| 2025-06-04 | 17.10 | 17.20 | 0.15 | 0.88% | 16.95 | 17.27 | 9110 | 1557 | 0.88% |
| 2025-06-03 | 16.54 | 17.05 | 0.03 | 0.18% | 16.54 | 17.38 | 9897 | 1683 | 0.96% |
| 2025-05-30 | 16.66 | 17.02 | 0.24 | 1.43% | 16.66 | 17.38 | 20294 | 3462 | 1.96% |
| 2025-05-29 | 16.70 | 16.78 | 0.05 | 0.30% | 16.59 | 16.98 | 10245 | 1725 | 0.99% |
| 2025-05-28 | 16.82 | 16.73 | 0.01 | 0.06% | 16.65 | 16.97 | 15542 | 2608 | 1.50% |
| 2025-05-27 | 16.93 | 16.72 | -0.33 | -1.94% | 16.69 | 17.08 | 19019 | 3202 | 1.84% |
| 2025-05-26 | 17.17 | 17.05 | -0.01 | -0.06% | 16.75 | 17.23 | 11505 | 1955 | 1.11% |
| 2025-05-23 | 17.20 | 17.06 | 0.06 | 0.35% | 16.83 | 17.49 | 16619 | 2856 | 1.60% |
| 2025-05-22 | 17.31 | 17.00 | -0.31 | -1.79% | 16.79 | 17.64 | 18642 | 3200 | 1.80% |
| 2025-05-21 | 17.60 | 17.31 | -0.47 | -2.64% | 17.16 | 17.89 | 18640 | 3247 | 1.80% |
| 2025-05-20 | 17.61 | 17.78 | 0.34 | 1.95% | 17.32 | 17.83 | 16912 | 2974 | 1.63% |
| 2025-05-19 | 17.34 | 17.44 | 0.10 | 0.58% | 17.11 | 17.83 | 21823 | 3811 | 5.13% |
| 2025-05-16 | 17.27 | 17.34 | 0.11 | 0.64% | 17.04 | 17.43 | 11462 | 1985 | 2.70% |
| 2025-05-15 | 17.18 | 17.23 | 0.03 | 0.17% | 16.98 | 17.45 | 13859 | 2381 | 3.26% |
| 2025-05-14 | 17.29 | 17.20 | -0.09 | -0.52% | 17.12 | 17.45 | 12637 | 2180 | 2.97% |
| 2025-05-13 | 17.67 | 17.29 | -0.12 | -0.69% | 17.10 | 17.67 | 15350 | 2654 | 3.61% |
| 2025-05-12 | 17.57 | 17.41 | -0.07 | -0.40% | 17.40 | 17.95 | 16746 | 2940 | 3.94% |
| 2025-05-09 | 17.60 | 17.48 | 0.12 | 0.69% | 17.21 | 17.66 | 13285 | 2318 | 3.13% |
| 2025-05-08 | 17.36 | 17.36 | 0.30 | 1.76% | 17.01 | 17.64 | 19258 | 3321 | 4.53% |
| 2025-05-07 | 17.36 | 17.06 | -0.01 | -0.06% | 17.00 | 17.47 | 19805 | 3397 | 4.66% |
| 2025-05-06 | 16.55 | 17.07 | 0.71 | 4.34% | 16.45 | 17.49 | 32655 | 5597 | 7.68% |
| 2025-04-30 | 16.12 | 16.36 | 0.54 | 3.41% | 15.90 | 16.56 | 27698 | 4510 | 6.52% |
| 2025-04-29 | 15.30 | 15.82 | 0.64 | 4.22% | 15.10 | 16.14 | 17603 | 2782 | 4.14% |
| 2025-04-28 | 15.26 | 15.18 | -0.19 | -1.24% | 14.99 | 15.52 | 12580 | 1909 | 2.96% |
| 2025-04-25 | 15.24 | 15.37 | 0.13 | 0.85% | 14.96 | 15.43 | 9618 | 1465 | 2.26% |
| 2025-04-24 | 15.40 | 15.24 | -0.01 | -0.07% | 14.98 | 15.56 | 9564 | 1451 | 2.25% |