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 | 18.31 | 18.98 | 0.54 | 2.93% | 18.00 | 19.50 | 105585 | 19866 | 16.81% |
| 2025-07-31 | 18.79 | 18.44 | -0.45 | -2.38% | 18.17 | 18.88 | 85575 | 15784 | 13.62% |
| 2025-07-30 | 19.75 | 18.89 | -0.86 | -4.35% | 18.65 | 20.17 | 132133 | 25350 | 21.04% |
| 2025-07-29 | 18.00 | 19.75 | 1.80 | 10.03% | 17.91 | 19.75 | 36915 | 7127 | 5.88% |
| 2025-07-28 | 17.79 | 17.95 | 0.18 | 1.01% | 17.78 | 17.95 | 13350 | 2388 | 2.13% |
| 2025-07-25 | 17.65 | 17.77 | 0.12 | 0.68% | 17.53 | 17.79 | 12648 | 2237 | 2.01% |
| 2025-07-24 | 17.65 | 17.65 | 0.13 | 0.74% | 17.48 | 17.78 | 13256 | 2337 | 2.11% |
| 2025-07-23 | 17.65 | 17.52 | -0.18 | -1.02% | 17.47 | 17.77 | 11873 | 2089 | 1.89% |
| 2025-07-22 | 17.64 | 17.70 | -0.01 | -0.06% | 17.55 | 17.83 | 14772 | 2613 | 2.35% |
| 2025-07-21 | 17.45 | 17.71 | 0.27 | 1.55% | 17.36 | 17.76 | 14928 | 2631 | 2.38% |
| 2025-07-18 | 17.25 | 17.44 | 0.25 | 1.45% | 17.13 | 17.47 | 10233 | 1771 | 1.63% |
| 2025-07-17 | 17.40 | 17.19 | -0.17 | -0.98% | 17.17 | 17.44 | 10767 | 1857 | 1.71% |
| 2025-07-16 | 17.22 | 17.36 | 0.05 | 0.29% | 17.19 | 17.48 | 9375 | 1623 | 1.49% |
| 2025-07-15 | 17.42 | 17.31 | -0.13 | -0.75% | 17.04 | 17.53 | 16190 | 2789 | 2.58% |
| 2025-07-14 | 17.18 | 17.44 | 0.29 | 1.69% | 17.17 | 17.47 | 20152 | 3492 | 3.21% |
| 2025-07-11 | 17.42 | 17.15 | -0.27 | -1.55% | 17.13 | 17.50 | 21522 | 3709 | 3.43% |
| 2025-07-10 | 17.45 | 17.42 | -0.21 | -1.19% | 17.32 | 17.83 | 23488 | 4103 | 3.74% |
| 2025-07-09 | 17.39 | 17.63 | 0.23 | 1.32% | 17.29 | 18.57 | 49350 | 8794 | 7.86% |
| 2025-07-08 | 17.05 | 17.40 | 0.25 | 1.46% | 17.05 | 17.40 | 13668 | 2362 | 2.18% |
| 2025-07-07 | 16.78 | 17.15 | 0.17 | 1.00% | 16.78 | 17.15 | 9902 | 1684 | 1.58% |
| 2025-07-04 | 17.24 | 16.98 | -0.26 | -1.51% | 16.81 | 17.25 | 15290 | 2592 | 2.43% |
| 2025-07-03 | 17.15 | 17.24 | 0.12 | 0.70% | 16.99 | 17.24 | 10625 | 1817 | 1.69% |
| 2025-07-02 | 17.12 | 17.12 | 0.10 | 0.59% | 16.89 | 17.15 | 10332 | 1757 | 1.64% |
| 2025-07-01 | 17.15 | 17.02 | -0.01 | -0.06% | 16.88 | 17.15 | 14470 | 2461 | 2.30% |
| 2025-06-30 | 16.80 | 17.03 | 0.31 | 1.85% | 16.74 | 17.06 | 14101 | 2390 | 2.25% |
| 2025-06-27 | 16.65 | 16.72 | 0.19 | 1.15% | 16.46 | 16.80 | 13143 | 2185 | 2.09% |
| 2025-06-26 | 16.53 | 16.53 | 0.00 | 0.00% | 16.47 | 16.76 | 9814 | 1625 | 1.56% |
| 2025-06-25 | 16.62 | 16.53 | 0.01 | 0.06% | 16.43 | 16.95 | 14429 | 2396 | 2.30% |
| 2025-06-24 | 16.43 | 16.75 | 0.38 | 2.32% | 16.30 | 16.78 | 16925 | 2809 | 2.69% |
| 2025-06-23 | 15.98 | 16.37 | 0.47 | 2.96% | 15.78 | 16.41 | 14328 | 2323 | 2.28% |
| 2025-06-20 | 15.84 | 15.90 | -0.09 | -0.56% | 15.83 | 16.19 | 12143 | 1940 | 1.93% |
| 2025-06-19 | 16.42 | 15.99 | -0.36 | -2.20% | 15.88 | 16.50 | 13963 | 2250 | 2.22% |
| 2025-06-18 | 16.50 | 16.35 | -0.21 | -1.27% | 16.13 | 16.56 | 12816 | 2091 | 2.04% |
| 2025-06-17 | 16.39 | 16.56 | 0.02 | 0.12% | 16.36 | 16.74 | 12831 | 2120 | 2.04% |
| 2025-06-16 | 16.87 | 16.54 | 0.02 | 0.12% | 16.40 | 16.87 | 20011 | 3328 | 3.19% |
| 2025-06-13 | 17.14 | 16.52 | -0.60 | -3.50% | 16.43 | 17.21 | 24757 | 4135 | 3.94% |
| 2025-06-12 | 17.10 | 17.12 | 0.14 | 0.82% | 16.91 | 17.49 | 27393 | 4695 | 4.36% |
| 2025-06-11 | 16.90 | 16.98 | 0.07 | 0.41% | 16.12 | 17.13 | 30613 | 5172 | 4.87% |
| 2025-06-10 | 16.78 | 16.91 | 0.08 | 0.48% | 16.65 | 17.59 | 32200 | 5449 | 5.13% |
| 2025-06-09 | 16.65 | 16.83 | 0.30 | 1.81% | 16.64 | 16.88 | 17424 | 2921 | 2.77% |
| 2025-06-06 | 16.27 | 16.53 | 0.23 | 1.41% | 16.15 | 16.64 | 14298 | 2343 | 2.28% |
| 2025-06-05 | 16.40 | 16.30 | -0.10 | -0.61% | 16.21 | 16.45 | 10214 | 1667 | 1.63% |
| 2025-06-04 | 16.44 | 16.40 | 0.13 | 0.80% | 16.27 | 16.49 | 9545 | 1566 | 1.52% |
| 2025-06-03 | 16.09 | 16.27 | 0.03 | 0.18% | 16.09 | 16.37 | 10764 | 1749 | 1.71% |
| 2025-05-30 | 16.58 | 16.24 | -0.34 | -2.05% | 16.15 | 16.69 | 10965 | 1788 | 1.75% |
| 2025-05-29 | 16.31 | 16.58 | 0.26 | 1.59% | 16.21 | 16.65 | 15454 | 2552 | 2.46% |
| 2025-05-28 | 16.41 | 16.32 | -0.12 | -0.73% | 16.21 | 16.56 | 10875 | 1781 | 1.73% |
| 2025-05-27 | 16.12 | 16.44 | 0.26 | 1.61% | 16.12 | 16.50 | 12938 | 2113 | 2.06% |
| 2025-05-26 | 16.01 | 16.18 | 0.16 | 1.00% | 16.01 | 16.29 | 8282 | 1338 | 1.32% |
| 2025-05-23 | 16.08 | 16.02 | 0.03 | 0.19% | 15.88 | 16.46 | 15302 | 2480 | 2.44% |
| 2025-05-22 | 16.37 | 15.99 | -0.31 | -1.90% | 15.97 | 16.59 | 13028 | 2113 | 2.07% |
| 2025-05-21 | 16.50 | 16.30 | -0.21 | -1.27% | 16.22 | 16.53 | 9480 | 1551 | 1.51% |
| 2025-05-20 | 16.41 | 16.51 | 0.13 | 0.79% | 16.18 | 16.51 | 11309 | 1852 | 1.80% |
| 2025-05-19 | 16.20 | 16.38 | 0.17 | 1.05% | 16.20 | 16.50 | 12518 | 2046 | 1.99% |
| 2025-05-16 | 15.97 | 16.21 | 0.24 | 1.50% | 15.92 | 16.33 | 12842 | 2083 | 2.04% |
| 2025-05-15 | 15.89 | 15.97 | 0.07 | 0.44% | 15.77 | 16.10 | 8776 | 1397 | 1.40% |
| 2025-05-14 | 16.05 | 15.90 | -0.15 | -0.93% | 15.83 | 16.19 | 11897 | 1898 | 1.89% |
| 2025-05-13 | 16.26 | 16.05 | -0.13 | -0.80% | 16.03 | 16.34 | 12592 | 2033 | 2.00% |
| 2025-05-12 | 16.07 | 16.18 | 0.11 | 0.68% | 15.92 | 16.35 | 15328 | 2466 | 2.44% |
| 2025-05-09 | 16.06 | 16.07 | 0.00 | 0.00% | 15.85 | 16.19 | 20314 | 3261 | 3.23% |
| 2025-05-08 | 15.52 | 16.07 | 0.49 | 3.15% | 15.45 | 16.59 | 37255 | 6003 | 5.93% |
| 2025-05-07 | 15.32 | 15.58 | 0.27 | 1.76% | 15.32 | 15.64 | 17220 | 2669 | 2.74% |
| 2025-05-06 | 15.13 | 15.31 | 0.25 | 1.66% | 15.01 | 15.33 | 22859 | 3475 | 3.64% |
| 2025-04-30 | 15.00 | 15.06 | 0.06 | 0.40% | 14.90 | 15.24 | 14936 | 2252 | 2.38% |
| 2025-04-29 | 14.63 | 15.00 | 0.37 | 2.53% | 14.62 | 15.17 | 17115 | 2576 | 2.72% |
| 2025-04-28 | 14.88 | 14.63 | -0.31 | -2.07% | 14.48 | 14.95 | 10835 | 1590 | 1.73% |
| 2025-04-25 | 15.19 | 14.94 | -0.11 | -0.73% | 14.88 | 15.19 | 8938 | 1340 | 1.42% |
| 2025-04-24 | 15.08 | 15.05 | -0.04 | -0.27% | 14.83 | 15.17 | 9982 | 1500 | 1.59% |