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 | 17.82 | 18.00 | 0.07 | 0.39% | 17.82 | 18.14 | 16836 | 3028 | 0.64% |
| 2025-07-31 | 18.18 | 17.93 | -0.24 | -1.32% | 17.80 | 18.34 | 26128 | 4697 | 1.00% |
| 2025-07-30 | 18.08 | 18.17 | 0.07 | 0.39% | 17.92 | 18.28 | 31899 | 5772 | 1.22% |
| 2025-07-29 | 17.81 | 18.10 | 0.23 | 1.29% | 17.60 | 18.29 | 32708 | 5846 | 1.25% |
| 2025-07-28 | 17.77 | 17.87 | 0.08 | 0.45% | 17.75 | 17.95 | 18605 | 3321 | 0.71% |
| 2025-07-25 | 17.90 | 17.79 | -0.05 | -0.28% | 17.71 | 18.01 | 22258 | 3961 | 0.85% |
| 2025-07-24 | 17.81 | 17.84 | 0.05 | 0.28% | 17.69 | 18.13 | 20044 | 3583 | 0.77% |
| 2025-07-23 | 18.24 | 17.79 | -0.40 | -2.20% | 17.78 | 18.24 | 25142 | 4513 | 0.96% |
| 2025-07-22 | 18.04 | 18.19 | 0.15 | 0.83% | 17.90 | 18.25 | 28218 | 5108 | 1.08% |
| 2025-07-21 | 17.91 | 18.04 | 0.03 | 0.17% | 17.61 | 18.13 | 24384 | 4371 | 0.93% |
| 2025-07-18 | 18.20 | 18.01 | 0.01 | 0.06% | 17.87 | 18.20 | 20585 | 3700 | 0.79% |
| 2025-07-17 | 18.15 | 18.00 | 0.04 | 0.22% | 17.90 | 18.18 | 31641 | 5705 | 1.21% |
| 2025-07-16 | 17.86 | 17.96 | 0.15 | 0.84% | 17.73 | 18.11 | 28608 | 5118 | 1.09% |
| 2025-07-15 | 17.96 | 17.81 | -0.16 | -0.89% | 17.41 | 17.99 | 46541 | 8216 | 1.78% |
| 2025-07-14 | 17.77 | 17.97 | 0.21 | 1.18% | 17.60 | 18.29 | 51258 | 9217 | 1.96% |
| 2025-07-11 | 17.32 | 17.76 | 0.46 | 2.66% | 17.12 | 17.98 | 53850 | 9477 | 2.06% |
| 2025-07-10 | 17.49 | 17.30 | -0.27 | -1.54% | 17.24 | 17.53 | 19859 | 3439 | 0.76% |
| 2025-07-09 | 17.70 | 17.57 | -0.17 | -0.96% | 17.50 | 17.92 | 29333 | 5184 | 1.12% |
| 2025-07-08 | 17.55 | 17.74 | 0.24 | 1.37% | 17.50 | 17.96 | 32988 | 5871 | 1.26% |
| 2025-07-07 | 17.42 | 17.50 | 0.10 | 0.57% | 17.32 | 17.53 | 18140 | 3164 | 0.69% |
| 2025-07-04 | 17.56 | 17.40 | -0.15 | -0.85% | 17.15 | 17.57 | 28575 | 4957 | 1.09% |
| 2025-07-03 | 17.40 | 17.55 | 0.28 | 1.62% | 17.22 | 17.63 | 21744 | 3803 | 0.83% |
| 2025-07-02 | 17.40 | 17.27 | -0.16 | -0.92% | 17.21 | 17.53 | 22542 | 3910 | 0.86% |
| 2025-07-01 | 17.55 | 17.43 | -0.05 | -0.29% | 17.24 | 17.58 | 23086 | 4021 | 0.88% |
| 2025-06-30 | 17.32 | 17.48 | 0.28 | 1.63% | 17.11 | 17.50 | 25252 | 4382 | 0.97% |
| 2025-06-27 | 17.32 | 17.20 | -0.12 | -0.69% | 17.17 | 17.49 | 25139 | 4343 | 0.96% |
| 2025-06-26 | 17.51 | 17.32 | 0.08 | 0.46% | 17.21 | 17.70 | 32662 | 5683 | 1.25% |
| 2025-06-25 | 17.33 | 17.24 | 0.07 | 0.41% | 17.08 | 17.50 | 27926 | 4820 | 1.07% |
| 2025-06-24 | 16.15 | 17.17 | 1.10 | 6.85% | 16.15 | 17.19 | 49427 | 8333 | 1.89% |
| 2025-06-23 | 15.80 | 16.07 | 0.41 | 2.62% | 15.67 | 16.09 | 35993 | 5727 | 1.38% |
| 2025-06-20 | 16.33 | 15.66 | -0.74 | -4.51% | 15.33 | 16.54 | 72092 | 11400 | 2.76% |
| 2025-06-19 | 16.80 | 16.40 | -0.52 | -3.07% | 16.36 | 16.96 | 35646 | 5932 | 1.36% |
| 2025-06-18 | 17.00 | 16.92 | 0.00 | 0.00% | 16.41 | 17.19 | 42956 | 7213 | 1.64% |
| 2025-06-17 | 17.38 | 16.96 | -0.41 | -2.36% | 16.88 | 17.43 | 35349 | 6050 | 1.35% |
| 2025-06-16 | 17.43 | 17.37 | -0.23 | -1.31% | 16.79 | 17.56 | 44323 | 7648 | 1.70% |
| 2025-06-13 | 17.42 | 17.60 | 0.10 | 0.57% | 17.40 | 18.67 | 87634 | 15792 | 3.35% |
| 2025-06-12 | 17.45 | 17.50 | 0.02 | 0.11% | 17.30 | 17.61 | 29706 | 5183 | 1.14% |
| 2025-06-11 | 17.64 | 17.48 | -0.14 | -0.79% | 17.45 | 17.85 | 39167 | 6888 | 1.50% |
| 2025-06-10 | 17.78 | 17.62 | -0.11 | -0.62% | 17.33 | 18.04 | 30113 | 5300 | 1.15% |
| 2025-06-09 | 17.53 | 17.73 | 0.19 | 1.08% | 17.37 | 17.99 | 39498 | 6995 | 1.51% |
| 2025-06-06 | 17.23 | 17.54 | 0.31 | 1.80% | 17.14 | 17.60 | 39203 | 6802 | 1.50% |
| 2025-06-05 | 17.30 | 17.23 | 0.16 | 0.94% | 17.00 | 17.66 | 46822 | 8111 | 1.79% |
| 2025-06-04 | 17.37 | 17.07 | -0.30 | -1.73% | 17.01 | 17.50 | 41905 | 7179 | 1.60% |
| 2025-06-03 | 17.57 | 17.37 | -0.26 | -1.47% | 16.80 | 17.59 | 72077 | 12472 | 2.76% |
| 2025-05-30 | 18.56 | 17.63 | -1.51 | -7.89% | 17.59 | 18.84 | 158473 | 28563 | 6.06% |
| 2025-05-29 | 17.39 | 19.14 | 1.74 | 10.00% | 17.25 | 19.14 | 124305 | 22944 | 4.76% |
| 2025-05-28 | 17.73 | 17.40 | -0.40 | -2.25% | 17.37 | 18.68 | 103031 | 18368 | 3.94% |
| 2025-05-27 | 17.80 | 17.80 | 0.71 | 4.15% | 17.32 | 18.50 | 114654 | 20457 | 4.39% |
| 2025-05-26 | 16.90 | 17.09 | 0.36 | 2.15% | 16.53 | 17.88 | 64755 | 11201 | 2.48% |
| 2025-05-23 | 17.13 | 16.73 | -0.37 | -2.16% | 16.69 | 17.38 | 46667 | 7955 | 1.79% |
| 2025-05-22 | 17.20 | 17.10 | 0.39 | 2.33% | 16.84 | 17.93 | 93184 | 16289 | 3.57% |
| 2025-05-21 | 17.09 | 16.71 | -0.36 | -2.11% | 16.49 | 17.09 | 32859 | 5488 | 1.26% |
| 2025-05-20 | 17.40 | 17.07 | -0.16 | -0.93% | 17.01 | 17.41 | 25694 | 4400 | 0.98% |
| 2025-05-19 | 17.63 | 17.23 | -0.40 | -2.27% | 17.16 | 17.63 | 32076 | 5547 | 1.23% |
| 2025-05-16 | 17.34 | 17.63 | 0.38 | 2.20% | 17.17 | 17.63 | 24899 | 4348 | 0.95% |
| 2025-05-15 | 17.05 | 17.25 | 0.09 | 0.52% | 17.05 | 17.49 | 23051 | 3986 | 0.88% |
| 2025-05-14 | 17.12 | 17.16 | 0.09 | 0.53% | 17.03 | 17.37 | 29750 | 5104 | 1.14% |
| 2025-05-13 | 17.56 | 17.07 | -0.35 | -2.01% | 17.05 | 17.74 | 37792 | 6527 | 1.45% |
| 2025-05-12 | 17.37 | 17.42 | 0.10 | 0.58% | 17.37 | 17.74 | 35664 | 6259 | 1.36% |
| 2025-05-09 | 17.11 | 17.32 | 0.21 | 1.23% | 16.91 | 17.49 | 40289 | 6926 | 1.54% |
| 2025-05-08 | 16.85 | 17.11 | 0.09 | 0.53% | 16.85 | 17.60 | 32363 | 5586 | 1.24% |
| 2025-05-07 | 17.00 | 17.02 | 0.09 | 0.53% | 16.96 | 17.15 | 37501 | 6391 | 1.43% |
| 2025-05-06 | 16.65 | 16.93 | 0.28 | 1.68% | 16.65 | 17.07 | 41668 | 7034 | 1.59% |
| 2025-04-30 | 16.28 | 16.65 | 0.40 | 2.46% | 16.28 | 16.71 | 29413 | 4856 | 1.13% |
| 2025-04-29 | 15.63 | 16.25 | 0.48 | 3.04% | 15.63 | 16.26 | 23850 | 3841 | 0.91% |
| 2025-04-28 | 15.62 | 15.77 | 0.03 | 0.19% | 15.24 | 15.79 | 26768 | 4157 | 1.02% |
| 2025-04-25 | 15.72 | 15.74 | 0.20 | 1.29% | 15.46 | 15.86 | 17691 | 2769 | 0.68% |
| 2025-04-24 | 15.35 | 15.54 | -0.04 | -0.26% | 15.35 | 15.78 | 23988 | 3741 | 0.92% |