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 | 18.07 | 18.02 | -0.06 | -0.33% | 17.90 | 18.30 | 31542 | 5710 | 1.05% |
| 2025-07-31 | 18.13 | 18.08 | -0.05 | -0.28% | 17.89 | 18.29 | 39222 | 7085 | 1.31% |
| 2025-07-30 | 17.88 | 18.13 | 0.29 | 1.63% | 17.73 | 18.63 | 71210 | 12945 | 2.38% |
| 2025-07-29 | 17.81 | 17.84 | 0.11 | 0.62% | 17.50 | 17.85 | 29658 | 5235 | 0.99% |
| 2025-07-28 | 17.84 | 17.73 | -0.13 | -0.73% | 17.62 | 17.93 | 31658 | 5616 | 1.06% |
| 2025-07-25 | 18.11 | 17.86 | -0.04 | -0.22% | 17.71 | 18.11 | 46038 | 8219 | 1.54% |
| 2025-07-24 | 18.20 | 17.90 | -0.28 | -1.54% | 17.80 | 18.30 | 59954 | 10743 | 2.00% |
| 2025-07-23 | 17.59 | 18.18 | 0.58 | 3.30% | 17.46 | 18.49 | 99319 | 17968 | 3.32% |
| 2025-07-22 | 17.40 | 17.60 | 0.15 | 0.86% | 17.33 | 18.05 | 57037 | 10096 | 1.90% |
| 2025-07-21 | 17.19 | 17.45 | 0.27 | 1.57% | 17.03 | 17.59 | 54372 | 9419 | 1.82% |
| 2025-07-18 | 17.30 | 17.18 | -0.04 | -0.23% | 17.03 | 17.34 | 25585 | 4387 | 0.85% |
| 2025-07-17 | 17.33 | 17.22 | 0.00 | 0.00% | 17.09 | 17.36 | 30278 | 5199 | 1.01% |
| 2025-07-16 | 17.32 | 17.22 | -0.10 | -0.58% | 17.06 | 17.50 | 36936 | 6350 | 1.23% |
| 2025-07-15 | 16.97 | 17.32 | 0.41 | 2.42% | 16.85 | 18.05 | 102176 | 17841 | 3.41% |
| 2025-07-14 | 16.67 | 16.91 | 0.28 | 1.68% | 16.50 | 16.95 | 44365 | 7437 | 1.48% |
| 2025-07-11 | 16.55 | 16.63 | 0.08 | 0.48% | 16.43 | 16.68 | 26244 | 4346 | 0.88% |
| 2025-07-10 | 16.51 | 16.55 | -0.05 | -0.30% | 16.40 | 16.65 | 27600 | 4548 | 0.92% |
| 2025-07-09 | 16.38 | 16.60 | 0.09 | 0.55% | 16.38 | 16.88 | 50743 | 8429 | 1.69% |
| 2025-07-08 | 16.47 | 16.51 | 0.04 | 0.24% | 16.38 | 16.61 | 47147 | 7783 | 1.57% |
| 2025-07-07 | 16.46 | 16.47 | -0.09 | -0.54% | 16.33 | 16.65 | 52693 | 8668 | 1.76% |
| 2025-07-04 | 17.18 | 16.56 | -0.51 | -2.99% | 16.51 | 17.23 | 100493 | 16865 | 3.36% |
| 2025-07-03 | 17.25 | 17.07 | -0.48 | -2.74% | 16.92 | 17.43 | 105523 | 18080 | 3.52% |
| 2025-07-02 | 16.25 | 17.55 | 1.26 | 7.73% | 16.16 | 17.91 | 228670 | 39626 | 7.64% |
| 2025-07-01 | 16.18 | 16.29 | 0.11 | 0.68% | 16.07 | 16.38 | 29503 | 4789 | 0.99% |
| 2025-06-30 | 15.45 | 16.18 | 0.78 | 5.06% | 15.41 | 16.39 | 54323 | 8659 | 1.81% |
| 2025-06-27 | 15.45 | 15.40 | -0.01 | -0.06% | 15.38 | 15.50 | 20908 | 3226 | 0.70% |
| 2025-06-26 | 15.89 | 15.41 | -0.38 | -2.41% | 15.38 | 15.89 | 24686 | 3841 | 0.82% |
| 2025-06-25 | 15.79 | 15.79 | 0.09 | 0.57% | 15.62 | 15.92 | 21645 | 3414 | 0.72% |
| 2025-06-24 | 15.75 | 15.70 | 0.08 | 0.51% | 15.59 | 15.79 | 19400 | 3048 | 0.65% |
| 2025-06-23 | 15.13 | 15.62 | 0.33 | 2.16% | 15.13 | 15.68 | 29088 | 4494 | 0.97% |
| 2025-06-20 | 15.63 | 15.29 | -0.37 | -2.36% | 15.22 | 15.72 | 41961 | 6462 | 1.40% |
| 2025-06-19 | 15.64 | 15.66 | -0.04 | -0.25% | 15.60 | 16.02 | 42126 | 6671 | 1.41% |
| 2025-06-18 | 15.61 | 15.70 | 0.00 | 0.00% | 15.56 | 15.79 | 21562 | 3383 | 0.72% |
| 2025-06-17 | 15.82 | 15.70 | -0.10 | -0.63% | 15.66 | 15.93 | 18937 | 2980 | 0.63% |
| 2025-06-16 | 15.80 | 15.80 | -0.01 | -0.06% | 15.62 | 15.94 | 25027 | 3959 | 0.84% |
| 2025-06-13 | 16.25 | 15.81 | -0.44 | -2.71% | 15.79 | 16.25 | 41435 | 6596 | 1.38% |
| 2025-06-12 | 16.37 | 16.25 | -0.02 | -0.12% | 16.12 | 16.37 | 16710 | 2705 | 0.56% |
| 2025-06-11 | 16.35 | 16.27 | 0.01 | 0.06% | 16.26 | 16.47 | 21136 | 3458 | 0.71% |
| 2025-06-10 | 16.25 | 16.26 | -0.07 | -0.43% | 16.03 | 16.40 | 18137 | 2946 | 0.61% |
| 2025-06-09 | 16.15 | 16.33 | 0.15 | 0.93% | 16.06 | 16.40 | 23545 | 3832 | 0.79% |
| 2025-06-06 | 15.91 | 16.18 | 0.23 | 1.44% | 15.82 | 16.19 | 22698 | 3650 | 0.76% |
| 2025-06-05 | 16.39 | 15.95 | -0.47 | -2.86% | 15.92 | 16.54 | 43064 | 6934 | 1.44% |
| 2025-06-04 | 16.45 | 16.42 | 0.04 | 0.24% | 16.27 | 16.58 | 30848 | 5075 | 1.03% |
| 2025-06-03 | 16.06 | 16.38 | 0.18 | 1.11% | 16.04 | 16.43 | 28934 | 4714 | 0.97% |
| 2025-05-30 | 16.25 | 16.20 | -0.06 | -0.37% | 16.13 | 16.36 | 25126 | 4084 | 0.84% |
| 2025-05-29 | 16.44 | 16.26 | -0.26 | -1.57% | 16.19 | 16.53 | 50576 | 8240 | 1.69% |
| 2025-05-28 | 16.65 | 16.52 | -0.11 | -0.66% | 16.43 | 16.85 | 28730 | 4757 | 0.96% |
| 2025-05-27 | 16.25 | 16.63 | 0.44 | 2.72% | 16.14 | 16.71 | 49755 | 8206 | 1.66% |
| 2025-05-26 | 16.17 | 16.19 | -0.03 | -0.18% | 16.00 | 16.40 | 29148 | 4718 | 0.97% |
| 2025-05-23 | 16.42 | 16.22 | -0.18 | -1.10% | 16.21 | 16.65 | 33872 | 5553 | 1.13% |
| 2025-05-22 | 16.57 | 16.40 | -0.33 | -1.97% | 16.40 | 17.06 | 51935 | 8647 | 1.73% |
| 2025-05-21 | 16.74 | 16.73 | -0.05 | -0.30% | 16.57 | 16.99 | 49460 | 8287 | 1.65% |
| 2025-05-20 | 16.53 | 16.78 | -0.07 | -0.42% | 16.46 | 16.89 | 69317 | 11566 | 2.31% |
| 2025-05-19 | 15.79 | 16.85 | 1.08 | 6.85% | 15.69 | 16.99 | 132208 | 21872 | 4.42% |
| 2025-05-16 | 15.59 | 15.77 | 0.18 | 1.15% | 15.46 | 15.96 | 35993 | 5656 | 1.20% |
| 2025-05-15 | 15.59 | 15.59 | 0.00 | 0.00% | 15.45 | 15.78 | 24953 | 3896 | 0.83% |
| 2025-05-14 | 15.55 | 15.59 | -0.01 | -0.06% | 15.51 | 15.86 | 30000 | 4687 | 1.00% |
| 2025-05-13 | 15.69 | 15.60 | 0.10 | 0.65% | 15.37 | 15.73 | 33580 | 5225 | 1.12% |
| 2025-05-12 | 15.91 | 15.50 | -0.31 | -1.96% | 15.43 | 15.93 | 42154 | 6565 | 1.41% |
| 2025-05-09 | 15.69 | 15.81 | -0.01 | -0.06% | 15.56 | 16.10 | 58519 | 9252 | 1.95% |
| 2025-05-08 | 15.70 | 15.82 | 0.05 | 0.32% | 15.58 | 15.95 | 64281 | 10149 | 2.15% |
| 2025-05-07 | 15.40 | 15.77 | 0.45 | 2.94% | 15.32 | 15.90 | 78161 | 12261 | 2.61% |
| 2025-05-06 | 15.13 | 15.32 | 0.23 | 1.52% | 14.97 | 15.35 | 41106 | 6226 | 1.37% |
| 2025-04-30 | 15.21 | 15.09 | -0.16 | -1.05% | 15.05 | 15.45 | 46510 | 7093 | 1.55% |
| 2025-04-29 | 14.89 | 15.25 | 0.33 | 2.21% | 14.81 | 15.40 | 46461 | 7043 | 1.55% |
| 2025-04-28 | 14.69 | 14.92 | 0.31 | 2.12% | 14.46 | 15.20 | 51925 | 7709 | 1.73% |
| 2025-04-25 | 14.45 | 14.61 | 0.13 | 0.90% | 14.41 | 14.68 | 23098 | 3361 | 0.77% |
| 2025-04-24 | 14.50 | 14.48 | 0.00 | 0.00% | 14.26 | 14.59 | 29958 | 4327 | 1.00% |