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 | 17.97 | 19.82 | 1.80 | 9.99% | 17.97 | 19.82 | 43650 | 8364 | 2.69% |
| 2025-07-31 | 18.42 | 18.02 | -0.26 | -1.42% | 17.94 | 18.45 | 27039 | 4893 | 1.67% |
| 2025-07-30 | 18.40 | 18.28 | -0.14 | -0.76% | 18.10 | 18.45 | 18366 | 3352 | 1.13% |
| 2025-07-29 | 18.33 | 18.42 | 0.09 | 0.49% | 17.94 | 18.55 | 27969 | 5106 | 1.73% |
| 2025-07-28 | 17.92 | 18.33 | 0.35 | 1.95% | 17.92 | 18.47 | 26392 | 4804 | 1.63% |
| 2025-07-25 | 18.06 | 17.98 | -0.13 | -0.72% | 17.91 | 18.15 | 15386 | 2774 | 0.95% |
| 2025-07-24 | 17.93 | 18.11 | 0.20 | 1.12% | 17.85 | 18.20 | 15514 | 2796 | 0.96% |
| 2025-07-23 | 18.18 | 17.91 | -0.19 | -1.05% | 17.88 | 18.23 | 14464 | 2605 | 0.89% |
| 2025-07-22 | 18.27 | 18.10 | -0.19 | -1.04% | 17.98 | 18.41 | 21093 | 3813 | 1.30% |
| 2025-07-21 | 18.10 | 18.29 | 0.19 | 1.05% | 17.91 | 18.43 | 18800 | 3434 | 1.16% |
| 2025-07-18 | 18.50 | 18.10 | -0.39 | -2.11% | 18.02 | 18.50 | 25790 | 4683 | 1.59% |
| 2025-07-17 | 18.04 | 18.49 | 0.41 | 2.27% | 17.80 | 18.69 | 37400 | 6896 | 2.31% |
| 2025-07-16 | 17.54 | 18.08 | 0.35 | 1.97% | 17.54 | 18.48 | 60050 | 10869 | 3.70% |
| 2025-07-15 | 17.71 | 17.73 | -0.53 | -2.90% | 16.99 | 17.97 | 58500 | 10145 | 3.61% |
| 2025-07-14 | 18.00 | 18.26 | 0.26 | 1.44% | 17.90 | 18.48 | 32825 | 5993 | 2.02% |
| 2025-07-11 | 17.76 | 18.00 | 0.35 | 1.98% | 17.49 | 18.09 | 23312 | 4158 | 1.44% |
| 2025-07-10 | 18.10 | 17.65 | -0.45 | -2.49% | 17.51 | 18.22 | 25007 | 4451 | 1.54% |
| 2025-07-09 | 18.22 | 18.10 | -0.12 | -0.66% | 18.04 | 18.77 | 35342 | 6457 | 2.18% |
| 2025-07-08 | 17.69 | 18.22 | 0.64 | 3.64% | 17.42 | 18.33 | 36316 | 6545 | 2.24% |
| 2025-07-07 | 17.08 | 17.58 | 0.35 | 2.03% | 17.01 | 18.21 | 37260 | 6542 | 2.30% |
| 2025-07-04 | 17.75 | 17.23 | -0.49 | -2.77% | 17.05 | 17.75 | 31707 | 5479 | 1.96% |
| 2025-07-03 | 18.06 | 17.72 | -0.36 | -1.99% | 17.69 | 18.15 | 25814 | 4610 | 1.59% |
| 2025-07-02 | 18.29 | 18.08 | -0.31 | -1.69% | 18.01 | 18.40 | 29802 | 5412 | 1.84% |
| 2025-07-01 | 18.10 | 18.39 | 0.42 | 2.34% | 17.63 | 18.74 | 48016 | 8726 | 2.96% |
| 2025-06-30 | 17.19 | 17.97 | 0.78 | 4.54% | 17.09 | 18.20 | 47757 | 8532 | 2.95% |
| 2025-06-27 | 17.15 | 17.19 | 0.13 | 0.76% | 17.00 | 17.27 | 16420 | 2808 | 1.01% |
| 2025-06-26 | 17.43 | 17.06 | -0.29 | -1.67% | 17.05 | 17.43 | 17391 | 3000 | 1.07% |
| 2025-06-25 | 17.24 | 17.35 | 0.21 | 1.23% | 17.00 | 17.50 | 22385 | 3858 | 1.38% |
| 2025-06-24 | 16.70 | 17.14 | 0.51 | 3.07% | 16.70 | 17.26 | 24958 | 4262 | 1.54% |
| 2025-06-23 | 15.90 | 16.63 | -0.03 | -0.18% | 15.90 | 16.74 | 27224 | 4497 | 1.68% |
| 2025-06-20 | 16.98 | 16.66 | -0.31 | -1.83% | 16.61 | 17.20 | 22147 | 3729 | 1.37% |
| 2025-06-19 | 16.78 | 16.97 | 0.17 | 1.01% | 16.71 | 17.59 | 47593 | 8178 | 2.94% |
| 2025-06-18 | 16.91 | 16.80 | -0.11 | -0.65% | 16.64 | 16.92 | 15105 | 2531 | 0.93% |
| 2025-06-17 | 17.18 | 16.91 | -0.10 | -0.59% | 16.81 | 17.27 | 17170 | 2911 | 1.06% |
| 2025-06-16 | 17.03 | 17.01 | -0.02 | -0.12% | 16.90 | 17.11 | 16343 | 2779 | 1.01% |
| 2025-06-13 | 17.48 | 17.03 | -0.61 | -3.46% | 16.95 | 17.58 | 23746 | 4075 | 1.46% |
| 2025-06-12 | 17.66 | 17.64 | -0.03 | -0.17% | 17.34 | 17.76 | 14861 | 2616 | 0.92% |
| 2025-06-11 | 17.78 | 17.67 | 0.03 | 0.17% | 17.62 | 17.99 | 16196 | 2879 | 1.00% |
| 2025-06-10 | 18.12 | 17.64 | -0.42 | -2.33% | 17.34 | 18.16 | 34291 | 6046 | 2.11% |
| 2025-06-09 | 18.21 | 18.06 | -0.20 | -1.10% | 18.00 | 18.46 | 26737 | 4854 | 1.65% |
| 2025-06-06 | 18.26 | 18.26 | 0.00 | 0.00% | 18.03 | 18.28 | 16016 | 2904 | 0.99% |
| 2025-06-05 | 18.38 | 18.26 | -0.12 | -0.65% | 17.96 | 18.47 | 18598 | 3393 | 1.15% |
| 2025-06-04 | 18.26 | 18.38 | 0.09 | 0.49% | 18.19 | 18.52 | 14211 | 2605 | 0.88% |
| 2025-06-03 | 18.40 | 18.29 | -0.10 | -0.54% | 18.16 | 18.58 | 24143 | 4418 | 1.49% |
| 2025-05-30 | 18.78 | 18.39 | -0.47 | -2.49% | 18.24 | 18.78 | 33630 | 6199 | 2.07% |
| 2025-05-29 | 19.05 | 18.86 | -0.19 | -1.00% | 18.82 | 19.60 | 45593 | 8768 | 2.81% |
| 2025-05-28 | 19.22 | 19.05 | -0.32 | -1.65% | 19.01 | 19.68 | 24068 | 4613 | 1.48% |
| 2025-05-27 | 19.50 | 19.37 | -0.21 | -1.07% | 19.07 | 19.72 | 32861 | 6371 | 2.03% |
| 2025-05-26 | 19.32 | 19.58 | 0.31 | 1.61% | 18.75 | 20.32 | 66417 | 12928 | 4.10% |
| 2025-05-23 | 19.16 | 19.27 | 0.10 | 0.52% | 18.93 | 20.10 | 53592 | 10442 | 3.31% |
| 2025-05-22 | 19.22 | 19.17 | -0.23 | -1.19% | 19.15 | 20.77 | 76531 | 15185 | 4.72% |
| 2025-05-21 | 19.40 | 19.40 | 0.00 | 0.00% | 19.08 | 19.90 | 44503 | 8697 | 2.74% |
| 2025-05-20 | 19.59 | 19.40 | -0.07 | -0.36% | 19.00 | 19.77 | 44888 | 8678 | 2.77% |
| 2025-05-19 | 19.61 | 19.47 | 0.10 | 0.52% | 18.90 | 19.70 | 48520 | 9341 | 2.99% |
| 2025-05-16 | 18.94 | 19.37 | 0.44 | 2.32% | 18.90 | 19.90 | 64999 | 12668 | 4.01% |
| 2025-05-15 | 19.55 | 18.93 | -0.29 | -1.51% | 18.66 | 19.55 | 59139 | 11210 | 3.65% |
| 2025-05-14 | 20.22 | 19.22 | -1.25 | -6.11% | 18.79 | 20.60 | 132409 | 25621 | 8.17% |
| 2025-05-13 | 22.05 | 20.47 | -1.58 | -7.17% | 20.32 | 22.49 | 149486 | 31930 | 9.22% |
| 2025-05-12 | 20.73 | 22.05 | 1.69 | 8.30% | 20.50 | 22.40 | 122604 | 26596 | 7.56% |
| 2025-05-09 | 20.40 | 20.36 | -0.15 | -0.73% | 19.84 | 20.76 | 115944 | 23473 | 7.15% |
| 2025-05-08 | 19.37 | 20.51 | 0.95 | 4.86% | 18.76 | 21.12 | 173052 | 34965 | 10.67% |
| 2025-05-07 | 19.50 | 19.56 | 1.78 | 10.01% | 18.60 | 19.56 | 60940 | 11852 | 3.76% |
| 2025-05-06 | 16.27 | 17.78 | 1.62 | 10.02% | 16.17 | 17.78 | 55423 | 9523 | 3.42% |
| 2025-04-30 | 15.98 | 16.16 | 0.07 | 0.44% | 15.86 | 16.38 | 24513 | 3952 | 1.51% |
| 2025-04-29 | 15.63 | 16.09 | 0.36 | 2.29% | 15.62 | 16.17 | 32916 | 5252 | 2.03% |
| 2025-04-28 | 15.77 | 15.73 | -0.04 | -0.25% | 15.31 | 15.92 | 28560 | 4464 | 1.76% |
| 2025-04-25 | 15.76 | 15.77 | 0.08 | 0.51% | 15.45 | 15.87 | 28039 | 4407 | 1.73% |
| 2025-04-24 | 15.40 | 15.69 | 0.16 | 1.03% | 15.16 | 16.11 | 38451 | 5971 | 2.37% |