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 | 17.63 | 17.65 | 0.03 | 0.17% | 17.60 | 17.83 | 47227 | 8365 | 0.98% |
| 2025-07-31 | 18.00 | 17.62 | -0.37 | -2.06% | 17.58 | 18.10 | 69391 | 12356 | 1.44% |
| 2025-07-30 | 18.23 | 17.99 | -0.20 | -1.10% | 17.84 | 18.30 | 63061 | 11405 | 1.31% |
| 2025-07-29 | 18.02 | 18.19 | 0.13 | 0.72% | 17.91 | 18.26 | 59463 | 10762 | 1.23% |
| 2025-07-28 | 18.01 | 18.06 | -0.03 | -0.17% | 18.01 | 18.30 | 63545 | 11536 | 1.32% |
| 2025-07-25 | 18.10 | 18.09 | 0.03 | 0.17% | 17.95 | 18.26 | 50104 | 9063 | 1.04% |
| 2025-07-24 | 17.74 | 18.06 | 0.28 | 1.57% | 17.73 | 18.10 | 68522 | 12309 | 1.42% |
| 2025-07-23 | 17.74 | 17.78 | -0.03 | -0.17% | 17.74 | 18.01 | 62023 | 11089 | 1.29% |
| 2025-07-22 | 17.67 | 17.81 | 0.10 | 0.56% | 17.67 | 17.83 | 52012 | 9241 | 1.08% |
| 2025-07-21 | 17.78 | 17.71 | -0.07 | -0.39% | 17.68 | 17.79 | 45935 | 8143 | 0.95% |
| 2025-07-18 | 17.59 | 17.78 | 0.19 | 1.08% | 17.49 | 17.88 | 69800 | 12307 | 1.45% |
| 2025-07-17 | 17.43 | 17.59 | 0.21 | 1.21% | 17.33 | 17.62 | 52128 | 9100 | 1.08% |
| 2025-07-16 | 17.30 | 17.38 | 0.08 | 0.46% | 17.23 | 17.50 | 31963 | 5556 | 0.66% |
| 2025-07-15 | 17.46 | 17.30 | -0.16 | -0.92% | 17.22 | 17.55 | 36436 | 6315 | 0.76% |
| 2025-07-14 | 17.50 | 17.46 | -0.08 | -0.46% | 17.46 | 17.60 | 31437 | 5515 | 0.65% |
| 2025-07-11 | 17.57 | 17.54 | -0.01 | -0.06% | 17.43 | 17.64 | 44579 | 7823 | 0.92% |
| 2025-07-10 | 17.64 | 17.55 | -0.10 | -0.57% | 17.44 | 17.64 | 65449 | 11461 | 1.36% |
| 2025-07-09 | 17.44 | 17.65 | 0.22 | 1.26% | 17.36 | 17.83 | 69542 | 12208 | 1.44% |
| 2025-07-08 | 17.30 | 17.43 | 0.13 | 0.75% | 17.22 | 17.48 | 48097 | 8364 | 1.00% |
| 2025-07-07 | 17.20 | 17.30 | 0.10 | 0.58% | 17.13 | 17.38 | 33065 | 5712 | 0.69% |
| 2025-07-04 | 17.44 | 17.20 | -0.24 | -1.38% | 17.18 | 17.49 | 47881 | 8282 | 0.99% |
| 2025-07-03 | 17.46 | 17.44 | -0.01 | -0.06% | 17.33 | 17.51 | 33564 | 5844 | 0.70% |
| 2025-07-02 | 17.70 | 17.45 | -0.27 | -1.52% | 17.30 | 17.72 | 56733 | 9900 | 1.18% |
| 2025-07-01 | 17.90 | 17.72 | -0.17 | -0.95% | 17.65 | 18.03 | 46995 | 8363 | 0.98% |
| 2025-06-30 | 17.52 | 17.89 | 0.33 | 1.88% | 17.51 | 18.14 | 64644 | 11516 | 1.34% |
| 2025-06-27 | 17.65 | 17.56 | -0.02 | -0.11% | 17.48 | 17.69 | 29359 | 5162 | 0.61% |
| 2025-06-26 | 17.68 | 17.58 | -0.14 | -0.79% | 17.53 | 17.75 | 37029 | 6533 | 0.77% |
| 2025-06-25 | 17.75 | 17.72 | 0.01 | 0.06% | 17.51 | 17.75 | 36365 | 6415 | 0.75% |
| 2025-06-24 | 17.35 | 17.71 | 0.36 | 2.07% | 17.35 | 17.72 | 44146 | 7778 | 0.92% |
| 2025-06-23 | 17.10 | 17.35 | 0.03 | 0.17% | 17.08 | 17.35 | 40981 | 7056 | 0.85% |
| 2025-06-20 | 17.23 | 17.32 | 0.10 | 0.58% | 16.99 | 17.38 | 42559 | 7333 | 0.88% |
| 2025-06-19 | 17.05 | 17.22 | 0.12 | 0.70% | 17.04 | 17.44 | 43269 | 7447 | 0.90% |
| 2025-06-18 | 17.13 | 17.10 | -0.10 | -0.58% | 17.01 | 17.29 | 30610 | 5242 | 0.64% |
| 2025-06-17 | 17.28 | 17.20 | -0.08 | -0.46% | 17.12 | 17.37 | 32841 | 5658 | 0.68% |
| 2025-06-16 | 17.25 | 17.28 | -0.16 | -0.92% | 17.21 | 17.45 | 44120 | 7639 | 0.92% |
| 2025-06-13 | 17.82 | 17.44 | -0.45 | -2.52% | 17.13 | 17.89 | 130001 | 22562 | 2.70% |
| 2025-06-12 | 18.18 | 17.89 | -0.26 | -1.43% | 17.80 | 18.22 | 52369 | 9373 | 1.09% |
| 2025-06-11 | 18.46 | 18.15 | -0.34 | -1.84% | 18.15 | 18.60 | 40285 | 7398 | 0.84% |
| 2025-06-10 | 18.51 | 18.49 | -0.03 | -0.16% | 18.23 | 18.72 | 47881 | 8841 | 0.99% |
| 2025-06-09 | 18.49 | 18.52 | 0.03 | 0.16% | 18.39 | 18.66 | 37610 | 6960 | 0.78% |
| 2025-06-06 | 18.36 | 18.49 | 0.16 | 0.87% | 18.22 | 18.67 | 37300 | 6874 | 0.77% |
| 2025-06-05 | 18.57 | 18.33 | -0.24 | -1.29% | 18.17 | 18.60 | 44658 | 8198 | 0.93% |
| 2025-06-04 | 18.33 | 18.57 | 0.25 | 1.36% | 18.20 | 18.66 | 46766 | 8625 | 0.97% |
| 2025-06-03 | 18.20 | 18.32 | -0.04 | -0.22% | 18.20 | 18.72 | 52485 | 9682 | 1.09% |
| 2025-05-30 | 18.39 | 18.36 | -0.03 | -0.16% | 18.27 | 18.52 | 44232 | 8126 | 0.92% |
| 2025-05-29 | 18.45 | 18.39 | 0.04 | 0.22% | 18.21 | 18.54 | 64383 | 11823 | 1.34% |
| 2025-05-28 | 18.28 | 18.35 | 0.12 | 0.66% | 17.99 | 18.45 | 45815 | 8332 | 0.95% |
| 2025-05-27 | 17.80 | 18.23 | 0.54 | 3.05% | 17.55 | 18.44 | 54897 | 9889 | 1.14% |
| 2025-05-26 | 17.85 | 17.69 | 0.00 | 0.00% | 17.50 | 18.02 | 29519 | 5246 | 0.61% |
| 2025-05-23 | 18.12 | 17.69 | -0.38 | -2.10% | 17.68 | 18.37 | 57613 | 10390 | 1.20% |
| 2025-05-22 | 18.65 | 18.07 | -0.63 | -3.37% | 18.05 | 18.81 | 59322 | 10894 | 1.23% |
| 2025-05-21 | 18.60 | 18.70 | 0.03 | 0.16% | 18.55 | 18.98 | 57957 | 10867 | 1.20% |
| 2025-05-20 | 18.29 | 18.67 | 0.38 | 2.08% | 18.16 | 19.03 | 107954 | 20109 | 2.24% |
| 2025-05-19 | 17.75 | 18.29 | 0.64 | 3.63% | 17.75 | 18.35 | 65637 | 11905 | 1.36% |
| 2025-05-16 | 17.75 | 17.65 | -0.17 | -0.95% | 17.65 | 17.91 | 24290 | 4317 | 0.50% |
| 2025-05-15 | 17.82 | 17.92 | 0.04 | 0.22% | 17.73 | 18.02 | 28550 | 5101 | 0.59% |
| 2025-05-14 | 18.00 | 17.88 | -0.03 | -0.17% | 17.75 | 18.06 | 38944 | 6974 | 0.81% |
| 2025-05-13 | 18.21 | 17.91 | -0.12 | -0.67% | 17.90 | 18.49 | 67306 | 12228 | 1.40% |
| 2025-05-12 | 18.40 | 18.03 | -0.37 | -2.01% | 17.91 | 18.43 | 69417 | 12515 | 1.44% |
| 2025-05-09 | 18.05 | 18.40 | 0.48 | 2.68% | 17.80 | 18.46 | 70752 | 12772 | 1.47% |
| 2025-05-08 | 17.71 | 17.92 | 0.21 | 1.19% | 17.61 | 18.20 | 53471 | 9606 | 1.11% |
| 2025-05-07 | 18.38 | 17.71 | -0.46 | -2.53% | 17.66 | 18.49 | 75745 | 13574 | 1.57% |
| 2025-05-06 | 16.80 | 18.17 | 1.54 | 9.26% | 16.80 | 18.25 | 98567 | 17388 | 2.05% |
| 2025-04-30 | 16.53 | 16.63 | -0.01 | -0.06% | 16.53 | 16.75 | 24331 | 4047 | 0.50% |
| 2025-04-29 | 16.58 | 16.64 | 0.13 | 0.79% | 16.45 | 16.74 | 19177 | 3190 | 0.40% |
| 2025-04-28 | 17.15 | 16.51 | -0.75 | -4.35% | 16.43 | 17.30 | 47931 | 8014 | 0.99% |
| 2025-04-25 | 16.91 | 17.26 | 0.36 | 2.13% | 16.80 | 17.29 | 38253 | 6504 | 0.79% |
| 2025-04-24 | 17.23 | 16.90 | -0.24 | -1.40% | 16.81 | 17.23 | 29522 | 5005 | 0.61% |