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 | 17.24 | 17.30 | 0.06 | 0.35% | 17.10 | 17.75 | 70800 | 12352 | 1.39% |
| 2025-07-31 | 17.03 | 17.24 | 0.05 | 0.29% | 16.90 | 17.44 | 99751 | 17143 | 1.96% |
| 2025-07-30 | 17.20 | 17.19 | -0.11 | -0.64% | 16.88 | 17.43 | 95514 | 16322 | 1.88% |
| 2025-07-29 | 17.92 | 17.30 | -0.70 | -3.89% | 17.18 | 18.00 | 132101 | 22967 | 2.60% |
| 2025-07-28 | 18.43 | 18.00 | -0.44 | -2.39% | 17.86 | 18.43 | 73327 | 13211 | 1.44% |
| 2025-07-25 | 17.68 | 18.44 | 0.58 | 3.25% | 17.68 | 18.45 | 97192 | 17667 | 1.91% |
| 2025-07-24 | 18.03 | 17.86 | -0.17 | -0.94% | 17.59 | 18.08 | 69214 | 12262 | 1.36% |
| 2025-07-23 | 18.08 | 18.03 | -0.16 | -0.88% | 17.90 | 18.24 | 55714 | 10080 | 1.10% |
| 2025-07-22 | 17.45 | 18.19 | 0.74 | 4.24% | 17.32 | 18.35 | 147676 | 26614 | 2.91% |
| 2025-07-21 | 17.69 | 17.45 | -0.29 | -1.63% | 16.90 | 17.73 | 213150 | 36558 | 4.20% |
| 2025-07-18 | 17.80 | 17.74 | -0.14 | -0.78% | 17.61 | 18.10 | 76392 | 13604 | 1.50% |
| 2025-07-17 | 18.64 | 17.88 | -0.77 | -4.13% | 17.68 | 18.89 | 140615 | 25315 | 2.77% |
| 2025-07-16 | 18.25 | 18.65 | 0.40 | 2.19% | 18.04 | 18.70 | 71348 | 13115 | 1.41% |
| 2025-07-15 | 17.89 | 18.25 | 0.25 | 1.39% | 17.80 | 18.51 | 96024 | 17458 | 1.89% |
| 2025-07-14 | 17.89 | 18.00 | -0.09 | -0.50% | 17.70 | 18.30 | 66570 | 11942 | 1.31% |
| 2025-07-11 | 18.48 | 18.09 | -0.56 | -3.00% | 17.80 | 18.64 | 92632 | 16743 | 1.82% |
| 2025-07-10 | 18.45 | 18.65 | 0.24 | 1.30% | 18.30 | 18.91 | 52779 | 9825 | 1.04% |
| 2025-07-09 | 18.41 | 18.41 | -0.04 | -0.22% | 18.35 | 18.75 | 51388 | 9519 | 1.01% |
| 2025-07-08 | 18.62 | 18.45 | -0.12 | -0.65% | 18.16 | 18.62 | 66666 | 12223 | 1.31% |
| 2025-07-07 | 17.85 | 18.63 | 0.75 | 4.19% | 17.80 | 18.70 | 75939 | 14020 | 1.50% |
| 2025-07-04 | 18.35 | 17.88 | -0.34 | -1.87% | 17.85 | 18.35 | 60828 | 10945 | 1.20% |
| 2025-07-03 | 18.25 | 18.22 | 0.03 | 0.16% | 18.17 | 18.87 | 73729 | 13635 | 1.45% |
| 2025-07-02 | 18.36 | 18.19 | -0.17 | -0.93% | 18.03 | 18.56 | 45084 | 8207 | 0.88% |
| 2025-07-01 | 17.68 | 18.36 | 0.75 | 4.26% | 17.46 | 18.50 | 109465 | 19870 | 2.14% |
| 2025-06-30 | 17.95 | 17.61 | -0.52 | -2.87% | 17.40 | 18.00 | 71953 | 12684 | 1.41% |
| 2025-06-27 | 16.74 | 18.13 | 1.22 | 7.21% | 16.74 | 18.14 | 119217 | 21131 | 2.33% |
| 2025-06-26 | 16.75 | 16.91 | 0.00 | 0.00% | 16.52 | 17.08 | 72716 | 12186 | 1.42% |
| 2025-06-25 | 17.56 | 16.91 | -0.50 | -2.87% | 16.83 | 17.56 | 91023 | 15488 | 1.78% |
| 2025-06-24 | 16.85 | 17.41 | 0.56 | 3.32% | 16.72 | 17.42 | 67809 | 11658 | 1.33% |
| 2025-06-23 | 16.78 | 16.85 | 0.13 | 0.78% | 16.51 | 17.05 | 69396 | 11624 | 1.36% |
| 2025-06-20 | 16.90 | 16.72 | -0.24 | -1.42% | 16.55 | 17.13 | 62560 | 10494 | 1.22% |
| 2025-06-19 | 17.11 | 16.96 | -0.32 | -1.85% | 16.87 | 17.43 | 88804 | 15239 | 1.74% |
| 2025-06-18 | 17.45 | 17.28 | -0.05 | -0.29% | 16.70 | 17.55 | 90021 | 15429 | 1.76% |
| 2025-06-17 | 17.95 | 17.33 | -0.60 | -3.35% | 17.21 | 18.28 | 96636 | 16988 | 1.89% |
| 2025-06-16 | 17.58 | 17.93 | 0.36 | 2.05% | 17.46 | 18.14 | 82934 | 14693 | 1.62% |
| 2025-06-13 | 18.41 | 17.57 | 0.03 | 0.17% | 17.11 | 18.41 | 107450 | 18844 | 2.10% |
| 2025-06-12 | 16.46 | 17.54 | 1.08 | 6.56% | 16.38 | 17.85 | 125572 | 21680 | 2.46% |
| 2025-06-11 | 16.78 | 16.46 | -0.32 | -1.91% | 16.31 | 16.78 | 98767 | 16288 | 1.93% |
| 2025-06-10 | 16.35 | 16.78 | 0.28 | 1.70% | 16.32 | 16.81 | 97349 | 16108 | 1.91% |
| 2025-06-09 | 16.73 | 16.50 | -0.24 | -1.43% | 16.33 | 16.89 | 96500 | 15930 | 1.89% |
| 2025-06-06 | 16.87 | 16.74 | -0.05 | -0.30% | 16.40 | 17.01 | 82055 | 13730 | 1.61% |
| 2025-06-05 | 16.49 | 16.79 | 0.42 | 2.57% | 16.37 | 17.64 | 169168 | 28864 | 3.31% |
| 2025-06-04 | 16.10 | 16.37 | 0.43 | 2.70% | 15.85 | 16.74 | 109877 | 17866 | 2.15% |
| 2025-06-03 | 15.88 | 15.94 | -0.09 | -0.56% | 15.60 | 16.27 | 88685 | 14142 | 1.74% |
| 2025-05-30 | 16.18 | 16.03 | -0.15 | -0.93% | 15.77 | 16.31 | 107680 | 17219 | 2.11% |
| 2025-05-29 | 16.44 | 16.18 | -0.22 | -1.34% | 16.04 | 16.70 | 113284 | 18447 | 2.22% |
| 2025-05-28 | 15.61 | 16.40 | 0.45 | 2.82% | 15.38 | 17.04 | 201206 | 33095 | 3.94% |
| 2025-05-27 | 15.09 | 15.95 | 1.29 | 8.80% | 14.64 | 16.13 | 248465 | 38924 | 4.86% |
| 2025-05-26 | 14.26 | 14.66 | 0.40 | 2.81% | 14.16 | 14.92 | 85324 | 12479 | 1.67% |
| 2025-05-23 | 14.84 | 14.26 | -0.57 | -3.84% | 14.25 | 15.23 | 110115 | 16145 | 2.16% |
| 2025-05-22 | 14.17 | 14.83 | 0.69 | 4.88% | 14.14 | 15.55 | 143839 | 21476 | 2.82% |
| 2025-05-21 | 14.10 | 14.14 | -0.04 | -0.28% | 13.95 | 14.28 | 41372 | 5824 | 0.81% |
| 2025-05-20 | 14.08 | 14.18 | -0.14 | -0.98% | 13.99 | 14.46 | 87192 | 12370 | 1.71% |
| 2025-05-19 | 14.56 | 14.32 | 0.04 | 0.28% | 14.20 | 14.70 | 57590 | 8277 | 1.13% |
| 2025-05-16 | 14.20 | 14.28 | 0.02 | 0.14% | 14.13 | 14.46 | 55856 | 7966 | 1.09% |
| 2025-05-15 | 14.87 | 14.26 | -0.55 | -3.71% | 14.20 | 14.87 | 68398 | 9851 | 1.34% |
| 2025-05-14 | 14.28 | 14.81 | 0.36 | 2.49% | 14.28 | 14.88 | 78025 | 11445 | 1.53% |
| 2025-05-13 | 14.30 | 14.45 | 0.36 | 2.56% | 14.29 | 14.67 | 76308 | 11023 | 1.49% |
| 2025-05-12 | 13.96 | 14.09 | 0.13 | 0.93% | 13.85 | 14.20 | 48460 | 6798 | 0.95% |
| 2025-05-09 | 14.05 | 13.96 | -0.13 | -0.92% | 13.90 | 14.20 | 37692 | 5279 | 0.74% |
| 2025-05-08 | 13.81 | 14.09 | 0.21 | 1.51% | 13.61 | 14.22 | 71803 | 10011 | 1.41% |
| 2025-05-07 | 14.32 | 13.88 | -0.20 | -1.42% | 13.74 | 14.80 | 106219 | 15054 | 2.08% |
| 2025-05-06 | 13.71 | 14.08 | 0.58 | 4.30% | 13.70 | 14.20 | 78032 | 10869 | 1.53% |
| 2025-04-30 | 13.38 | 13.50 | 0.13 | 0.97% | 13.08 | 13.64 | 78583 | 10469 | 1.54% |
| 2025-04-29 | 13.00 | 13.37 | 0.07 | 0.53% | 12.88 | 13.75 | 112094 | 15076 | 2.19% |
| 2025-04-28 | 12.40 | 13.30 | 0.60 | 4.72% | 12.31 | 13.46 | 166821 | 21718 | 3.27% |
| 2025-04-25 | 12.61 | 12.70 | 0.13 | 1.03% | 12.53 | 13.02 | 121648 | 15627 | 2.38% |
| 2025-04-24 | 11.99 | 12.57 | 0.47 | 3.88% | 11.95 | 12.79 | 123284 | 15283 | 2.41% |