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 | 18.65 | 18.52 | -0.08 | -0.43% | 18.36 | 18.76 | 39506 | 7321 | 1.32% |
| 2025-07-31 | 18.82 | 18.60 | -0.23 | -1.22% | 18.50 | 19.04 | 53405 | 10036 | 1.79% |
| 2025-07-30 | 18.87 | 18.83 | -0.04 | -0.21% | 18.60 | 19.00 | 61657 | 11601 | 2.06% |
| 2025-07-29 | 18.71 | 18.87 | 0.23 | 1.23% | 18.51 | 18.88 | 52725 | 9897 | 1.76% |
| 2025-07-28 | 18.76 | 18.64 | 0.09 | 0.49% | 18.42 | 18.81 | 44591 | 8304 | 1.49% |
| 2025-07-25 | 18.31 | 18.55 | 0.27 | 1.48% | 18.23 | 18.56 | 47313 | 8717 | 1.58% |
| 2025-07-24 | 18.16 | 18.28 | 0.11 | 0.61% | 18.15 | 18.40 | 35884 | 6562 | 1.20% |
| 2025-07-23 | 18.16 | 18.17 | 0.00 | 0.00% | 18.08 | 18.27 | 27601 | 5012 | 0.92% |
| 2025-07-22 | 18.12 | 18.17 | 0.02 | 0.11% | 18.08 | 18.27 | 31970 | 5818 | 1.07% |
| 2025-07-21 | 18.18 | 18.15 | 0.06 | 0.33% | 18.06 | 18.27 | 34050 | 6186 | 1.14% |
| 2025-07-18 | 18.18 | 18.09 | 0.04 | 0.22% | 17.95 | 18.24 | 34471 | 6231 | 1.15% |
| 2025-07-17 | 17.96 | 18.05 | 0.13 | 0.73% | 17.81 | 18.09 | 40418 | 7261 | 1.35% |
| 2025-07-16 | 17.83 | 17.92 | 0.04 | 0.22% | 17.80 | 18.10 | 35285 | 6339 | 1.18% |
| 2025-07-15 | 17.99 | 17.88 | -0.02 | -0.11% | 17.57 | 17.99 | 39606 | 7030 | 1.32% |
| 2025-07-14 | 17.83 | 17.90 | 0.08 | 0.45% | 17.72 | 18.03 | 24770 | 4433 | 0.83% |
| 2025-07-11 | 17.74 | 17.82 | 0.11 | 0.62% | 17.60 | 17.93 | 31830 | 5663 | 1.06% |
| 2025-07-10 | 17.68 | 17.71 | 0.00 | 0.00% | 17.60 | 17.76 | 19226 | 3400 | 0.64% |
| 2025-07-09 | 17.80 | 17.71 | -0.06 | -0.34% | 17.63 | 17.87 | 29864 | 5300 | 1.00% |
| 2025-07-08 | 17.50 | 17.77 | 0.23 | 1.31% | 17.50 | 17.80 | 34929 | 6193 | 1.17% |
| 2025-07-07 | 17.69 | 17.54 | -0.10 | -0.57% | 17.43 | 17.69 | 26853 | 4721 | 0.90% |
| 2025-07-04 | 17.76 | 17.64 | -0.09 | -0.51% | 17.56 | 17.93 | 37037 | 6553 | 1.24% |
| 2025-07-03 | 17.71 | 17.73 | 0.02 | 0.11% | 17.62 | 17.89 | 32826 | 5813 | 1.10% |
| 2025-07-02 | 18.01 | 17.71 | -0.42 | -2.32% | 17.63 | 18.12 | 51908 | 9225 | 1.74% |
| 2025-07-01 | 18.66 | 18.13 | -0.34 | -1.84% | 17.97 | 18.79 | 88237 | 16072 | 2.95% |
| 2025-06-30 | 18.82 | 18.47 | 0.84 | 4.76% | 18.45 | 19.54 | 127311 | 23972 | 4.26% |
| 2025-06-27 | 17.89 | 17.63 | 0.03 | 0.17% | 17.55 | 17.89 | 26773 | 4747 | 0.90% |
| 2025-06-26 | 17.74 | 17.60 | -0.15 | -0.85% | 17.54 | 17.78 | 27740 | 4898 | 0.93% |
| 2025-06-25 | 17.60 | 17.75 | 0.21 | 1.20% | 17.48 | 17.78 | 32565 | 5746 | 1.09% |
| 2025-06-24 | 17.16 | 17.54 | 0.46 | 2.69% | 17.11 | 17.62 | 40810 | 7126 | 1.37% |
| 2025-06-23 | 16.85 | 17.08 | 0.09 | 0.53% | 16.73 | 17.17 | 22193 | 3788 | 0.74% |
| 2025-06-20 | 17.00 | 16.99 | -0.07 | -0.41% | 16.93 | 17.30 | 18401 | 3138 | 0.62% |
| 2025-06-19 | 17.11 | 17.06 | -0.10 | -0.58% | 16.90 | 17.30 | 21452 | 3667 | 0.72% |
| 2025-06-18 | 17.17 | 17.25 | 0.05 | 0.29% | 16.98 | 17.32 | 24269 | 4162 | 0.81% |
| 2025-06-17 | 17.30 | 17.20 | -0.10 | -0.58% | 17.04 | 17.43 | 28646 | 4919 | 0.96% |
| 2025-06-16 | 17.30 | 17.30 | -0.17 | -0.97% | 17.28 | 17.58 | 20163 | 3509 | 0.67% |
| 2025-06-13 | 17.53 | 17.47 | -0.10 | -0.57% | 17.33 | 17.69 | 25406 | 4428 | 0.85% |
| 2025-06-12 | 17.51 | 17.57 | -0.06 | -0.34% | 17.38 | 17.67 | 20353 | 3569 | 0.68% |
| 2025-06-11 | 17.50 | 17.63 | -0.02 | -0.11% | 17.50 | 17.84 | 14652 | 2592 | 0.49% |
| 2025-06-10 | 17.97 | 17.65 | -0.30 | -1.67% | 17.43 | 18.00 | 25391 | 4489 | 0.85% |
| 2025-06-09 | 18.05 | 17.95 | -0.03 | -0.17% | 17.85 | 18.10 | 25017 | 4489 | 0.84% |
| 2025-06-06 | 18.00 | 17.98 | -0.02 | -0.11% | 17.90 | 18.05 | 16310 | 2931 | 0.55% |
| 2025-06-05 | 17.80 | 18.00 | 0.25 | 1.41% | 17.69 | 18.04 | 23938 | 4275 | 0.80% |
| 2025-06-04 | 17.80 | 17.75 | -0.07 | -0.39% | 17.71 | 18.03 | 22178 | 3949 | 0.74% |
| 2025-06-03 | 17.38 | 17.82 | 0.35 | 2.00% | 17.31 | 18.04 | 35805 | 6393 | 1.20% |
| 2025-05-30 | 17.65 | 17.47 | -0.23 | -1.30% | 17.38 | 17.65 | 19907 | 3472 | 0.67% |
| 2025-05-29 | 17.36 | 17.70 | 0.32 | 1.84% | 17.36 | 17.72 | 24437 | 4307 | 0.82% |
| 2025-05-28 | 17.66 | 17.38 | -0.14 | -0.80% | 17.29 | 17.66 | 17181 | 2988 | 0.57% |
| 2025-05-27 | 17.55 | 17.52 | -0.16 | -0.90% | 17.46 | 17.67 | 20127 | 3526 | 0.67% |
| 2025-05-26 | 17.76 | 17.68 | 0.02 | 0.11% | 17.60 | 17.77 | 16259 | 2875 | 0.54% |
| 2025-05-23 | 18.01 | 17.66 | -0.27 | -1.51% | 17.54 | 18.06 | 25732 | 4576 | 0.86% |
| 2025-05-22 | 17.93 | 17.93 | -0.10 | -0.55% | 17.93 | 18.29 | 22765 | 4112 | 0.76% |
| 2025-05-21 | 18.34 | 18.03 | -0.29 | -1.58% | 17.95 | 18.34 | 26362 | 4765 | 0.88% |
| 2025-05-20 | 18.09 | 18.32 | 0.19 | 1.05% | 18.02 | 18.38 | 24343 | 4444 | 0.81% |
| 2025-05-19 | 17.99 | 18.13 | 0.14 | 0.78% | 17.81 | 18.22 | 22328 | 4024 | 0.75% |
| 2025-05-16 | 17.99 | 17.99 | -0.04 | -0.22% | 17.93 | 18.19 | 20980 | 3792 | 0.70% |
| 2025-05-15 | 18.18 | 18.03 | -0.14 | -0.77% | 17.93 | 18.26 | 33869 | 6115 | 1.13% |
| 2025-05-14 | 18.21 | 18.17 | -0.05 | -0.27% | 18.08 | 18.34 | 34083 | 6202 | 1.14% |
| 2025-05-13 | 18.60 | 18.22 | -0.25 | -1.35% | 18.21 | 18.68 | 35751 | 6574 | 1.20% |
| 2025-05-12 | 18.50 | 18.47 | 0.17 | 0.93% | 18.33 | 18.63 | 35299 | 6521 | 1.18% |
| 2025-05-09 | 19.12 | 18.30 | -0.82 | -4.29% | 18.28 | 19.12 | 58319 | 10803 | 1.95% |
| 2025-05-08 | 19.26 | 19.12 | -0.04 | -0.21% | 19.07 | 19.27 | 39800 | 7627 | 1.33% |
| 2025-05-07 | 19.40 | 19.16 | -0.05 | -0.26% | 18.98 | 19.56 | 59039 | 11356 | 1.98% |
| 2025-05-06 | 19.20 | 19.21 | 0.21 | 1.11% | 19.01 | 19.24 | 74008 | 14159 | 2.48% |
| 2025-04-30 | 18.98 | 19.00 | 0.08 | 0.42% | 18.87 | 19.25 | 41527 | 7922 | 1.39% |
| 2025-04-29 | 18.76 | 18.92 | 0.07 | 0.37% | 18.62 | 18.95 | 40556 | 7626 | 1.36% |
| 2025-04-28 | 19.09 | 18.85 | -0.09 | -0.48% | 18.55 | 19.09 | 33953 | 6382 | 1.14% |
| 2025-04-25 | 18.90 | 18.94 | 0.04 | 0.21% | 18.70 | 19.01 | 28510 | 5374 | 0.95% |
| 2025-04-24 | 19.10 | 18.90 | -0.28 | -1.46% | 18.60 | 19.19 | 35662 | 6736 | 1.19% |