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 | 17.82 | -0.03 | -0.17% | 17.79 | 17.94 | 35809 | 6389 | 0.98% |
| 2025-07-31 | 18.15 | 17.85 | -0.34 | -1.87% | 17.73 | 18.15 | 67331 | 12047 | 1.84% |
| 2025-07-30 | 18.21 | 18.19 | -0.02 | -0.11% | 18.08 | 18.47 | 58353 | 10661 | 1.60% |
| 2025-07-29 | 18.28 | 18.21 | -0.10 | -0.55% | 17.99 | 18.30 | 46059 | 8343 | 1.26% |
| 2025-07-28 | 18.18 | 18.31 | 0.04 | 0.22% | 17.95 | 18.57 | 80081 | 14564 | 2.19% |
| 2025-07-25 | 18.42 | 18.27 | -0.03 | -0.16% | 18.12 | 18.46 | 67292 | 12301 | 1.84% |
| 2025-07-24 | 18.10 | 18.30 | 0.21 | 1.16% | 18.03 | 18.33 | 76788 | 13988 | 2.10% |
| 2025-07-23 | 18.34 | 18.09 | -0.24 | -1.31% | 18.03 | 18.47 | 88060 | 16048 | 2.41% |
| 2025-07-22 | 17.81 | 18.33 | 0.38 | 2.12% | 17.81 | 18.35 | 115406 | 20911 | 3.16% |
| 2025-07-21 | 17.59 | 17.95 | 0.43 | 2.45% | 17.59 | 17.99 | 108048 | 19319 | 2.96% |
| 2025-07-18 | 17.62 | 17.52 | -0.03 | -0.17% | 17.45 | 17.62 | 37104 | 6498 | 1.01% |
| 2025-07-17 | 17.45 | 17.55 | 0.08 | 0.46% | 17.35 | 17.71 | 44392 | 7784 | 1.21% |
| 2025-07-16 | 17.39 | 17.47 | 0.09 | 0.52% | 17.29 | 17.48 | 43556 | 7572 | 1.19% |
| 2025-07-15 | 17.81 | 17.38 | -0.38 | -2.14% | 17.29 | 17.81 | 82397 | 14399 | 2.25% |
| 2025-07-14 | 17.75 | 17.76 | -0.07 | -0.39% | 17.75 | 17.95 | 54057 | 9632 | 1.48% |
| 2025-07-11 | 17.62 | 17.83 | 0.19 | 1.08% | 17.55 | 18.03 | 117228 | 20917 | 3.21% |
| 2025-07-10 | 17.55 | 17.64 | 0.09 | 0.51% | 17.44 | 17.73 | 76247 | 13449 | 2.09% |
| 2025-07-09 | 17.75 | 17.55 | -0.43 | -2.39% | 17.45 | 17.95 | 137094 | 24116 | 3.75% |
| 2025-07-08 | 17.48 | 17.98 | 0.47 | 2.68% | 17.48 | 18.01 | 106778 | 19018 | 2.92% |
| 2025-07-07 | 17.69 | 17.51 | -0.29 | -1.63% | 17.47 | 17.69 | 93085 | 16331 | 2.55% |
| 2025-07-04 | 17.90 | 17.80 | -0.41 | -2.25% | 17.80 | 18.18 | 121253 | 21784 | 3.32% |
| 2025-07-03 | 17.79 | 18.21 | 0.36 | 2.02% | 17.62 | 18.45 | 160036 | 28734 | 4.38% |
| 2025-07-02 | 17.63 | 17.85 | 0.17 | 0.96% | 17.54 | 18.06 | 159205 | 28315 | 4.35% |
| 2025-07-01 | 17.83 | 17.68 | 0.00 | 0.00% | 17.65 | 17.98 | 91184 | 16236 | 2.49% |
| 2025-06-30 | 17.65 | 17.68 | 0.04 | 0.23% | 17.53 | 17.76 | 68078 | 11988 | 1.86% |
| 2025-06-27 | 17.93 | 17.64 | -0.20 | -1.12% | 17.56 | 18.08 | 109379 | 19396 | 2.99% |
| 2025-06-26 | 18.00 | 17.84 | -0.38 | -2.09% | 17.83 | 18.65 | 204331 | 37106 | 5.59% |
| 2025-06-25 | 17.20 | 18.22 | 1.12 | 6.55% | 17.12 | 18.66 | 324363 | 58962 | 8.87% |
| 2025-06-24 | 16.88 | 17.10 | 0.23 | 1.36% | 16.77 | 17.15 | 100825 | 17156 | 2.76% |
| 2025-06-23 | 16.50 | 16.87 | 0.15 | 0.90% | 16.50 | 16.90 | 75624 | 12658 | 2.07% |
| 2025-06-20 | 16.65 | 16.72 | 0.07 | 0.42% | 16.63 | 17.10 | 97452 | 16431 | 2.67% |
| 2025-06-19 | 16.83 | 16.65 | -0.27 | -1.60% | 16.56 | 17.05 | 97528 | 16372 | 2.67% |
| 2025-06-18 | 17.19 | 16.92 | -0.33 | -1.91% | 16.86 | 17.22 | 106881 | 18126 | 2.92% |
| 2025-06-17 | 17.12 | 17.25 | 0.18 | 1.05% | 16.98 | 17.38 | 141697 | 24310 | 3.88% |
| 2025-06-16 | 17.02 | 17.07 | -0.09 | -0.52% | 16.99 | 17.45 | 163584 | 28131 | 4.47% |
| 2025-06-13 | 17.78 | 17.16 | -0.76 | -4.24% | 17.15 | 17.96 | 248696 | 43460 | 6.80% |
| 2025-06-12 | 18.88 | 17.92 | -1.37 | -7.10% | 17.80 | 18.88 | 362833 | 65486 | 9.92% |
| 2025-06-11 | 19.55 | 19.29 | -0.26 | -1.33% | 18.67 | 20.51 | 483244 | 93960 | 13.22% |
| 2025-06-10 | 19.55 | 19.55 | 1.78 | 10.02% | 19.55 | 19.55 | 59737 | 11678 | 1.63% |
| 2025-06-09 | 17.30 | 17.77 | 1.62 | 10.03% | 16.80 | 17.77 | 273739 | 47875 | 7.49% |
| 2025-06-06 | 16.07 | 16.15 | 0.03 | 0.19% | 16.07 | 16.21 | 36821 | 5945 | 1.01% |
| 2025-06-05 | 16.24 | 16.12 | -0.11 | -0.68% | 16.06 | 16.40 | 56238 | 9067 | 1.54% |
| 2025-06-04 | 16.63 | 16.73 | 0.05 | 0.30% | 16.63 | 16.80 | 64325 | 10762 | 1.76% |
| 2025-06-03 | 16.45 | 16.68 | 0.24 | 1.46% | 16.05 | 16.69 | 82615 | 13584 | 2.26% |
| 2025-05-30 | 16.56 | 16.44 | -0.11 | -0.66% | 16.39 | 16.56 | 33267 | 5473 | 0.91% |
| 2025-05-29 | 16.41 | 16.55 | 0.14 | 0.85% | 16.36 | 16.57 | 40311 | 6659 | 1.10% |
| 2025-05-28 | 16.32 | 16.41 | 0.01 | 0.06% | 16.32 | 16.46 | 27399 | 4494 | 0.75% |
| 2025-05-27 | 16.45 | 16.40 | -0.08 | -0.49% | 16.27 | 16.49 | 38719 | 6331 | 1.06% |
| 2025-05-26 | 16.54 | 16.48 | 0.01 | 0.06% | 16.42 | 16.55 | 33610 | 5538 | 0.92% |
| 2025-05-23 | 16.56 | 16.47 | -0.11 | -0.66% | 16.46 | 16.68 | 45273 | 7507 | 1.24% |
| 2025-05-22 | 16.81 | 16.58 | -0.25 | -1.49% | 16.56 | 16.82 | 44974 | 7491 | 1.23% |
| 2025-05-21 | 16.81 | 16.83 | 0.07 | 0.42% | 16.78 | 16.95 | 60577 | 10219 | 1.66% |
| 2025-05-20 | 16.72 | 16.76 | 0.02 | 0.12% | 16.66 | 16.79 | 46134 | 7716 | 1.26% |
| 2025-05-19 | 16.70 | 16.74 | 0.06 | 0.36% | 16.53 | 16.82 | 51465 | 8576 | 1.41% |
| 2025-05-16 | 16.53 | 16.68 | 0.09 | 0.54% | 16.53 | 16.74 | 41427 | 6898 | 1.13% |
| 2025-05-15 | 16.76 | 16.59 | -0.27 | -1.60% | 16.55 | 16.89 | 58416 | 9747 | 1.60% |
| 2025-05-14 | 17.00 | 16.86 | -0.05 | -0.30% | 16.71 | 17.00 | 74820 | 12576 | 2.05% |
| 2025-05-13 | 16.68 | 16.91 | 0.39 | 2.36% | 16.58 | 17.02 | 130118 | 21887 | 3.56% |
| 2025-05-12 | 16.55 | 16.52 | 0.09 | 0.55% | 16.40 | 16.64 | 75362 | 12434 | 2.06% |
| 2025-05-09 | 16.63 | 16.43 | -0.10 | -0.60% | 16.40 | 16.73 | 74657 | 12314 | 2.04% |
| 2025-05-08 | 16.51 | 16.53 | 0.02 | 0.12% | 16.40 | 16.70 | 73437 | 12163 | 2.01% |
| 2025-05-07 | 16.64 | 16.51 | 0.04 | 0.24% | 16.38 | 16.74 | 72155 | 11928 | 1.97% |
| 2025-05-06 | 16.40 | 16.47 | 0.15 | 0.92% | 16.26 | 16.48 | 97483 | 15929 | 2.67% |
| 2025-04-30 | 16.40 | 16.32 | -0.12 | -0.73% | 16.30 | 16.46 | 49985 | 8190 | 1.37% |
| 2025-04-29 | 16.50 | 16.44 | -0.12 | -0.72% | 16.40 | 16.78 | 83224 | 13758 | 2.28% |
| 2025-04-28 | 17.41 | 16.56 | -1.50 | -8.31% | 16.48 | 17.44 | 109944 | 18378 | 3.01% |
| 2025-04-25 | 18.02 | 18.06 | 0.04 | 0.22% | 17.99 | 18.20 | 29818 | 5396 | 0.82% |
| 2025-04-24 | 18.00 | 18.02 | 0.03 | 0.17% | 17.85 | 18.17 | 28190 | 5079 | 0.77% |