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 | 18.80 | 18.89 | 0.14 | 0.75% | 18.46 | 19.09 | 48534 | 9139 | 3.46% |
| 2025-07-31 | 18.79 | 18.75 | -0.09 | -0.48% | 18.66 | 19.78 | 74417 | 14288 | 5.30% |
| 2025-07-30 | 19.10 | 18.84 | -0.37 | -1.93% | 18.57 | 19.18 | 46271 | 8733 | 3.30% |
| 2025-07-29 | 19.10 | 19.21 | 0.16 | 0.84% | 18.78 | 19.32 | 54344 | 10363 | 3.87% |
| 2025-07-28 | 19.38 | 19.05 | -0.25 | -1.30% | 18.78 | 19.39 | 64911 | 12309 | 4.63% |
| 2025-07-25 | 18.29 | 19.30 | 0.99 | 5.41% | 18.09 | 19.63 | 95776 | 18193 | 6.83% |
| 2025-07-24 | 18.25 | 18.31 | 0.14 | 0.77% | 18.14 | 18.70 | 40411 | 7415 | 2.88% |
| 2025-07-23 | 18.22 | 18.17 | -0.30 | -1.62% | 17.70 | 18.57 | 48925 | 8915 | 3.49% |
| 2025-07-22 | 18.53 | 18.47 | -0.04 | -0.22% | 18.23 | 18.94 | 53805 | 9990 | 3.83% |
| 2025-07-21 | 17.97 | 18.51 | 0.61 | 3.41% | 17.87 | 19.05 | 74070 | 13696 | 5.28% |
| 2025-07-18 | 17.87 | 17.90 | 0.12 | 0.67% | 17.55 | 17.95 | 43151 | 7653 | 3.08% |
| 2025-07-17 | 17.51 | 17.78 | 0.28 | 1.60% | 17.40 | 17.89 | 44843 | 7904 | 3.20% |
| 2025-07-16 | 17.66 | 17.50 | -0.22 | -1.24% | 17.35 | 17.95 | 60673 | 10684 | 4.32% |
| 2025-07-15 | 17.24 | 17.72 | 0.47 | 2.72% | 16.79 | 18.20 | 80461 | 14126 | 5.73% |
| 2025-07-14 | 16.66 | 17.25 | 0.66 | 3.98% | 16.50 | 17.34 | 45136 | 7651 | 3.22% |
| 2025-07-11 | 16.50 | 16.59 | -0.06 | -0.36% | 16.40 | 16.73 | 26178 | 4324 | 1.87% |
| 2025-07-10 | 16.66 | 16.65 | 0.07 | 0.42% | 16.43 | 16.83 | 27695 | 4593 | 1.97% |
| 2025-07-09 | 16.98 | 16.58 | -0.30 | -1.78% | 16.52 | 16.98 | 30343 | 5058 | 2.16% |
| 2025-07-08 | 16.62 | 16.88 | 0.27 | 1.63% | 16.52 | 16.92 | 32606 | 5466 | 2.32% |
| 2025-07-07 | 16.92 | 16.61 | -0.26 | -1.54% | 16.44 | 17.07 | 44719 | 7446 | 3.19% |
| 2025-07-04 | 16.70 | 16.87 | 0.31 | 1.87% | 16.53 | 17.32 | 62980 | 10635 | 4.49% |
| 2025-07-03 | 16.22 | 16.56 | 0.42 | 2.60% | 16.13 | 17.50 | 68219 | 11466 | 4.86% |
| 2025-07-02 | 16.14 | 16.14 | -0.12 | -0.74% | 16.03 | 16.35 | 22407 | 3621 | 1.60% |
| 2025-07-01 | 16.27 | 16.33 | -0.07 | -0.43% | 16.10 | 16.48 | 30622 | 4983 | 2.18% |
| 2025-06-30 | 15.90 | 16.40 | 0.54 | 3.40% | 15.76 | 16.53 | 30095 | 4873 | 2.15% |
| 2025-06-27 | 15.79 | 15.86 | 0.11 | 0.70% | 15.65 | 15.97 | 14953 | 2371 | 1.07% |
| 2025-06-26 | 15.79 | 15.75 | -0.03 | -0.19% | 15.50 | 15.88 | 19441 | 3049 | 1.39% |
| 2025-06-25 | 15.70 | 15.78 | 0.14 | 0.90% | 15.48 | 15.92 | 18444 | 2894 | 1.31% |
| 2025-06-24 | 15.18 | 15.64 | 0.53 | 3.51% | 15.10 | 15.69 | 22856 | 3527 | 1.63% |
| 2025-06-23 | 15.13 | 15.11 | 0.03 | 0.20% | 15.03 | 15.27 | 19781 | 2988 | 1.41% |
| 2025-06-20 | 15.13 | 15.08 | -0.05 | -0.33% | 14.99 | 15.45 | 13532 | 2052 | 0.96% |
| 2025-06-19 | 15.59 | 15.13 | -0.46 | -2.95% | 15.03 | 15.75 | 24993 | 3819 | 1.78% |
| 2025-06-18 | 15.83 | 15.59 | -0.30 | -1.89% | 15.53 | 15.86 | 18696 | 2923 | 1.33% |
| 2025-06-17 | 15.83 | 15.89 | 0.09 | 0.57% | 15.75 | 16.16 | 21509 | 3421 | 1.53% |
| 2025-06-16 | 15.85 | 15.80 | 0.12 | 0.77% | 15.66 | 16.14 | 28001 | 4456 | 2.00% |
| 2025-06-13 | 15.93 | 15.68 | -0.28 | -1.75% | 15.64 | 16.18 | 22401 | 3540 | 1.60% |
| 2025-06-12 | 16.05 | 15.96 | -0.07 | -0.44% | 15.79 | 16.11 | 18783 | 2990 | 1.34% |
| 2025-06-11 | 16.24 | 16.03 | -0.09 | -0.56% | 16.00 | 16.28 | 18504 | 2978 | 1.32% |
| 2025-06-10 | 16.19 | 16.12 | -0.07 | -0.43% | 15.99 | 16.39 | 29558 | 4774 | 2.11% |
| 2025-06-09 | 16.18 | 16.19 | 0.11 | 0.68% | 16.03 | 16.65 | 29422 | 4818 | 2.10% |
| 2025-06-06 | 16.30 | 16.08 | -0.20 | -1.23% | 15.87 | 16.34 | 26634 | 4273 | 1.90% |
| 2025-06-05 | 16.21 | 16.28 | 0.05 | 0.31% | 16.08 | 16.50 | 25525 | 4158 | 1.82% |
| 2025-06-04 | 15.95 | 16.23 | 0.16 | 1.00% | 15.93 | 16.44 | 29321 | 4752 | 2.09% |
| 2025-06-03 | 15.37 | 16.07 | 0.39 | 2.49% | 15.37 | 16.13 | 27167 | 4328 | 1.94% |
| 2025-05-30 | 15.79 | 15.68 | -0.12 | -0.76% | 15.58 | 15.93 | 26753 | 4204 | 1.91% |
| 2025-05-29 | 15.16 | 15.80 | 0.78 | 5.19% | 15.00 | 15.83 | 37181 | 5787 | 2.65% |
| 2025-05-28 | 15.25 | 15.02 | -0.12 | -0.79% | 14.96 | 15.33 | 12654 | 1908 | 0.90% |
| 2025-05-27 | 15.00 | 15.14 | 0.21 | 1.41% | 14.86 | 15.21 | 16784 | 2529 | 1.20% |
| 2025-05-26 | 15.08 | 14.93 | -0.15 | -0.99% | 14.89 | 15.14 | 15872 | 2379 | 1.13% |
| 2025-05-23 | 14.91 | 15.08 | 0.14 | 0.94% | 14.91 | 15.43 | 20885 | 3177 | 1.49% |
| 2025-05-22 | 15.10 | 14.94 | -0.37 | -2.42% | 14.92 | 15.44 | 18257 | 2756 | 1.30% |
| 2025-05-21 | 15.43 | 15.31 | -0.08 | -0.52% | 15.29 | 15.49 | 14866 | 2286 | 1.06% |
| 2025-05-20 | 15.36 | 15.39 | 0.03 | 0.20% | 15.29 | 15.55 | 17711 | 2735 | 1.26% |
| 2025-05-19 | 15.10 | 15.36 | 0.28 | 1.86% | 15.00 | 15.40 | 22234 | 3393 | 1.59% |
| 2025-05-16 | 14.84 | 15.08 | 0.20 | 1.34% | 14.81 | 15.14 | 17304 | 2602 | 1.23% |
| 2025-05-15 | 14.91 | 14.88 | -0.06 | -0.40% | 14.76 | 14.98 | 12760 | 1897 | 0.91% |
| 2025-05-14 | 15.00 | 14.94 | -0.12 | -0.80% | 14.84 | 15.12 | 19174 | 2871 | 1.37% |
| 2025-05-13 | 15.13 | 15.06 | 0.04 | 0.27% | 15.00 | 15.20 | 16012 | 2415 | 1.14% |
| 2025-05-12 | 15.01 | 15.02 | -0.02 | -0.13% | 14.91 | 15.18 | 17083 | 2562 | 1.22% |
| 2025-05-09 | 15.37 | 15.04 | -0.21 | -1.38% | 14.96 | 15.37 | 19019 | 2872 | 1.36% |
| 2025-05-08 | 14.91 | 15.25 | 0.19 | 1.26% | 14.91 | 15.53 | 30862 | 4723 | 2.20% |
| 2025-05-07 | 15.25 | 15.06 | -0.02 | -0.13% | 14.90 | 15.34 | 22721 | 3436 | 1.62% |
| 2025-05-06 | 14.90 | 15.08 | 0.32 | 2.17% | 14.79 | 15.24 | 32957 | 4943 | 2.35% |
| 2025-04-30 | 14.22 | 14.76 | 0.54 | 3.80% | 14.22 | 14.88 | 33722 | 4938 | 2.40% |
| 2025-04-29 | 13.92 | 14.22 | 0.39 | 2.82% | 13.78 | 14.47 | 29800 | 4238 | 2.12% |
| 2025-04-28 | 13.64 | 13.83 | -0.01 | -0.07% | 13.56 | 13.93 | 28053 | 3861 | 2.00% |
| 2025-04-25 | 13.91 | 13.84 | -0.07 | -0.50% | 13.73 | 14.02 | 18081 | 2508 | 1.29% |
| 2025-04-24 | 14.02 | 13.91 | -0.19 | -1.35% | 13.81 | 14.25 | 20426 | 2860 | 1.46% |