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 | 20.50 | 19.96 | -1.13 | -5.36% | 19.77 | 20.94 | 249713 | 50749 | 44.55% |
| 2025-07-31 | 19.00 | 21.09 | 1.92 | 10.02% | 18.94 | 21.09 | 217967 | 45523 | 38.88% |
| 2025-07-30 | 19.10 | 19.17 | 0.09 | 0.47% | 18.63 | 19.29 | 79889 | 15173 | 14.25% |
| 2025-07-29 | 19.01 | 19.08 | 0.07 | 0.37% | 18.62 | 19.41 | 87147 | 16532 | 15.55% |
| 2025-07-28 | 18.73 | 19.01 | 0.45 | 2.42% | 18.73 | 20.42 | 107778 | 20725 | 19.23% |
| 2025-07-25 | 18.86 | 18.56 | -0.25 | -1.33% | 18.56 | 19.30 | 45412 | 8529 | 8.10% |
| 2025-07-24 | 18.69 | 18.81 | 0.25 | 1.35% | 18.43 | 18.99 | 46487 | 8712 | 8.29% |
| 2025-07-23 | 19.03 | 18.56 | -0.47 | -2.47% | 18.52 | 19.15 | 67835 | 12711 | 12.10% |
| 2025-07-22 | 19.00 | 19.03 | 0.15 | 0.79% | 18.68 | 19.26 | 81377 | 15382 | 14.52% |
| 2025-07-21 | 18.60 | 18.88 | 0.67 | 3.68% | 18.31 | 18.94 | 72325 | 13526 | 12.90% |
| 2025-07-18 | 17.97 | 18.21 | 0.26 | 1.45% | 17.80 | 18.30 | 39936 | 7229 | 7.12% |
| 2025-07-17 | 17.87 | 17.95 | 0.03 | 0.17% | 17.84 | 18.03 | 18208 | 3265 | 3.25% |
| 2025-07-16 | 17.95 | 17.92 | -0.09 | -0.50% | 17.84 | 18.12 | 25925 | 4657 | 4.62% |
| 2025-07-15 | 17.81 | 18.01 | 0.19 | 1.07% | 17.48 | 18.03 | 33452 | 5942 | 5.97% |
| 2025-07-14 | 17.59 | 17.82 | 0.22 | 1.25% | 17.58 | 17.87 | 18129 | 3224 | 3.23% |
| 2025-07-11 | 17.73 | 17.60 | -0.08 | -0.45% | 17.46 | 17.74 | 23438 | 4117 | 4.18% |
| 2025-07-10 | 17.45 | 17.68 | 0.13 | 0.74% | 17.42 | 18.38 | 36113 | 6420 | 6.44% |
| 2025-07-09 | 17.64 | 17.55 | -0.14 | -0.79% | 17.52 | 17.84 | 22657 | 4005 | 4.04% |
| 2025-07-08 | 17.55 | 17.69 | 0.17 | 0.97% | 17.48 | 17.80 | 23892 | 4211 | 4.26% |
| 2025-07-07 | 17.17 | 17.52 | 0.35 | 2.04% | 17.05 | 17.52 | 20671 | 3589 | 3.69% |
| 2025-07-04 | 17.39 | 17.17 | -0.21 | -1.21% | 17.15 | 17.46 | 17406 | 3000 | 3.10% |
| 2025-07-03 | 17.26 | 17.38 | 0.03 | 0.17% | 17.22 | 17.46 | 14656 | 2543 | 2.61% |
| 2025-07-02 | 17.23 | 17.35 | 0.12 | 0.70% | 17.17 | 17.50 | 24968 | 4335 | 4.45% |
| 2025-07-01 | 17.32 | 17.23 | -0.09 | -0.52% | 17.01 | 17.32 | 15868 | 2724 | 2.83% |
| 2025-06-30 | 17.18 | 17.32 | 0.25 | 1.46% | 17.06 | 17.34 | 18793 | 3242 | 3.35% |
| 2025-06-27 | 16.93 | 17.07 | 0.15 | 0.89% | 16.90 | 17.15 | 16921 | 2878 | 3.02% |
| 2025-06-26 | 17.08 | 16.92 | -0.11 | -0.65% | 16.88 | 17.29 | 21516 | 3664 | 3.84% |
| 2025-06-25 | 17.05 | 17.03 | 0.05 | 0.29% | 16.80 | 17.10 | 23042 | 3907 | 4.11% |
| 2025-06-24 | 16.53 | 16.98 | 0.54 | 3.28% | 16.53 | 16.99 | 22514 | 3792 | 4.02% |
| 2025-06-23 | 16.15 | 16.44 | 0.24 | 1.48% | 16.10 | 16.53 | 16775 | 2748 | 2.99% |
| 2025-06-20 | 16.49 | 16.23 | -0.19 | -1.16% | 16.23 | 16.63 | 15938 | 2609 | 2.84% |
| 2025-06-19 | 16.84 | 16.42 | -0.42 | -2.49% | 16.37 | 16.93 | 24026 | 3987 | 4.29% |
| 2025-06-18 | 16.95 | 16.84 | -0.20 | -1.17% | 16.72 | 17.06 | 25171 | 4243 | 4.49% |
| 2025-06-17 | 17.45 | 17.04 | -0.34 | -1.96% | 16.98 | 17.48 | 31103 | 5331 | 5.55% |
| 2025-06-16 | 17.30 | 17.38 | 0.08 | 0.46% | 17.28 | 17.63 | 23618 | 4124 | 4.21% |
| 2025-06-13 | 18.09 | 17.30 | -0.83 | -4.58% | 17.23 | 18.10 | 45786 | 8055 | 8.17% |
| 2025-06-12 | 18.19 | 18.13 | -0.13 | -0.71% | 17.95 | 18.26 | 32935 | 5956 | 5.88% |
| 2025-06-11 | 18.33 | 18.26 | -0.04 | -0.22% | 18.19 | 18.46 | 40056 | 7328 | 7.15% |
| 2025-06-10 | 18.08 | 18.30 | 0.16 | 0.88% | 18.00 | 18.54 | 60931 | 11122 | 10.87% |
| 2025-06-09 | 18.19 | 18.14 | 0.09 | 0.50% | 17.99 | 18.28 | 28973 | 5245 | 5.17% |
| 2025-06-06 | 18.00 | 18.05 | -0.03 | -0.17% | 17.90 | 18.18 | 25405 | 4572 | 4.53% |
| 2025-06-05 | 17.70 | 18.08 | 0.30 | 1.69% | 17.55 | 18.30 | 56927 | 10272 | 10.15% |
| 2025-06-04 | 17.68 | 17.78 | 0.10 | 0.57% | 17.50 | 17.79 | 28777 | 5089 | 5.13% |
| 2025-06-03 | 17.60 | 17.68 | -0.01 | -0.06% | 17.50 | 17.86 | 31018 | 5492 | 5.53% |
| 2025-05-30 | 18.23 | 17.69 | -0.56 | -3.07% | 17.65 | 18.23 | 45277 | 8083 | 8.08% |
| 2025-05-29 | 18.22 | 18.25 | 0.06 | 0.33% | 18.10 | 18.50 | 61284 | 11215 | 10.93% |
| 2025-05-28 | 18.37 | 18.19 | -0.18 | -0.98% | 18.02 | 18.40 | 50540 | 9186 | 9.02% |
| 2025-05-27 | 18.32 | 18.37 | -0.10 | -0.54% | 17.89 | 18.46 | 77799 | 14119 | 13.88% |
| 2025-05-26 | 17.90 | 18.47 | -0.04 | -0.22% | 17.55 | 18.49 | 144137 | 25948 | 25.71% |
| 2025-05-23 | 17.73 | 18.51 | 0.63 | 3.52% | 17.73 | 19.67 | 196969 | 37406 | 35.14% |
| 2025-05-22 | 17.90 | 17.88 | -0.02 | -0.11% | 17.77 | 18.32 | 55711 | 10030 | 9.94% |
| 2025-05-21 | 17.43 | 17.90 | 0.47 | 2.70% | 17.06 | 18.49 | 96671 | 17322 | 17.24% |
| 2025-05-20 | 17.15 | 17.43 | 0.29 | 1.69% | 16.95 | 17.44 | 22067 | 3816 | 3.94% |
| 2025-05-19 | 17.25 | 17.14 | -0.07 | -0.41% | 16.81 | 17.25 | 18081 | 3076 | 3.23% |
| 2025-05-16 | 17.14 | 17.21 | 0.09 | 0.53% | 17.08 | 17.39 | 17522 | 3029 | 3.13% |
| 2025-05-15 | 17.47 | 17.12 | -0.33 | -1.89% | 17.11 | 17.47 | 21386 | 3681 | 3.81% |
| 2025-05-14 | 17.36 | 17.45 | 0.00 | 0.00% | 17.17 | 17.51 | 25516 | 4420 | 4.55% |
| 2025-05-13 | 17.79 | 17.45 | -0.16 | -0.91% | 17.36 | 17.82 | 22446 | 3946 | 4.00% |
| 2025-05-12 | 17.69 | 17.61 | 0.11 | 0.63% | 17.47 | 17.69 | 24462 | 4298 | 4.36% |
| 2025-05-09 | 17.67 | 17.50 | -0.17 | -0.96% | 17.37 | 17.69 | 24506 | 4288 | 4.37% |
| 2025-05-08 | 17.41 | 17.67 | 0.19 | 1.09% | 17.36 | 17.72 | 34220 | 6014 | 6.10% |
| 2025-05-07 | 17.53 | 17.48 | 0.16 | 0.92% | 17.21 | 17.56 | 44640 | 7755 | 7.96% |
| 2025-05-06 | 16.76 | 17.32 | 0.64 | 3.84% | 16.70 | 17.33 | 47203 | 8064 | 8.42% |
| 2025-04-30 | 17.09 | 16.68 | -0.29 | -1.71% | 16.68 | 17.09 | 43575 | 7321 | 7.77% |
| 2025-04-29 | 16.70 | 16.97 | -0.25 | -1.45% | 16.70 | 17.25 | 58743 | 9973 | 10.48% |
| 2025-04-28 | 18.36 | 17.22 | -1.91 | -9.98% | 17.22 | 18.70 | 156290 | 27564 | 27.88% |
| 2025-04-25 | 17.40 | 19.13 | 1.74 | 10.01% | 17.40 | 19.13 | 145310 | 27421 | 25.92% |
| 2025-04-24 | 16.79 | 17.39 | 0.51 | 3.02% | 16.60 | 17.56 | 65500 | 11163 | 11.68% |