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 | 17.88 | 17.80 | -0.08 | -0.45% | 17.72 | 18.40 | 83468 | 15020 | 2.90% |
| 2025-07-31 | 18.03 | 17.88 | -0.30 | -1.65% | 17.79 | 18.29 | 140875 | 25305 | 4.90% |
| 2025-07-30 | 19.15 | 18.18 | -1.00 | -5.21% | 17.96 | 19.15 | 175791 | 32392 | 6.12% |
| 2025-07-29 | 19.06 | 19.18 | 0.03 | 0.16% | 18.90 | 19.37 | 105244 | 20116 | 3.66% |
| 2025-07-28 | 18.20 | 19.15 | 0.93 | 5.10% | 18.14 | 19.27 | 201418 | 37945 | 7.01% |
| 2025-07-25 | 18.18 | 18.22 | -0.04 | -0.22% | 18.06 | 18.35 | 77726 | 14121 | 2.70% |
| 2025-07-24 | 18.15 | 18.26 | 0.13 | 0.72% | 17.90 | 18.46 | 88759 | 16138 | 3.09% |
| 2025-07-23 | 18.07 | 18.13 | -0.05 | -0.28% | 18.03 | 18.48 | 93879 | 17113 | 3.27% |
| 2025-07-22 | 18.68 | 18.18 | -0.52 | -2.78% | 18.13 | 18.78 | 190932 | 35173 | 6.64% |
| 2025-07-21 | 18.98 | 18.70 | -0.17 | -0.90% | 18.55 | 18.98 | 90614 | 16944 | 3.15% |
| 2025-07-18 | 18.66 | 18.87 | 0.37 | 2.00% | 18.57 | 19.07 | 132442 | 24906 | 4.61% |
| 2025-07-17 | 18.22 | 18.50 | 0.34 | 1.87% | 18.11 | 18.55 | 83476 | 15353 | 2.90% |
| 2025-07-16 | 18.12 | 18.16 | 0.07 | 0.39% | 18.00 | 18.34 | 69021 | 12548 | 2.40% |
| 2025-07-15 | 18.90 | 18.09 | -0.88 | -4.64% | 17.91 | 18.96 | 170206 | 31110 | 5.92% |
| 2025-07-14 | 18.76 | 18.97 | 0.12 | 0.64% | 18.73 | 19.09 | 56007 | 10577 | 1.95% |
| 2025-07-11 | 18.78 | 18.85 | 0.05 | 0.27% | 18.52 | 19.14 | 79646 | 14990 | 2.77% |
| 2025-07-10 | 18.81 | 18.80 | -0.20 | -1.05% | 18.63 | 19.10 | 77087 | 14469 | 2.68% |
| 2025-07-09 | 19.30 | 19.00 | -0.21 | -1.09% | 18.88 | 19.56 | 99373 | 19059 | 3.46% |
| 2025-07-08 | 19.22 | 19.21 | -0.14 | -0.72% | 19.10 | 19.66 | 125966 | 24329 | 4.38% |
| 2025-07-07 | 18.40 | 19.35 | 0.76 | 4.09% | 18.40 | 19.47 | 174230 | 33244 | 6.06% |
| 2025-07-04 | 19.04 | 18.59 | -0.44 | -2.31% | 18.36 | 19.10 | 148943 | 27772 | 5.18% |
| 2025-07-03 | 19.00 | 19.03 | 0.09 | 0.48% | 18.59 | 19.10 | 144024 | 27210 | 5.01% |
| 2025-07-02 | 19.38 | 18.94 | -0.47 | -2.42% | 18.76 | 19.43 | 132249 | 25170 | 4.60% |
| 2025-07-01 | 19.61 | 19.41 | -0.36 | -1.82% | 18.93 | 19.77 | 157861 | 30462 | 5.49% |
| 2025-06-30 | 20.14 | 19.77 | -0.37 | -1.84% | 19.65 | 20.39 | 197935 | 39446 | 6.89% |
| 2025-06-27 | 21.28 | 20.14 | -0.34 | -1.66% | 20.04 | 21.70 | 321352 | 67052 | 11.18% |
| 2025-06-26 | 21.50 | 20.48 | 0.74 | 3.75% | 20.46 | 22.32 | 467176 | 99415 | 16.26% |
| 2025-06-25 | 19.58 | 19.74 | 0.14 | 0.71% | 19.22 | 19.98 | 167680 | 32978 | 5.83% |
| 2025-06-24 | 17.80 | 19.60 | 1.73 | 9.68% | 17.72 | 19.80 | 253150 | 48147 | 8.81% |
| 2025-06-23 | 17.21 | 17.87 | 0.47 | 2.70% | 17.20 | 18.05 | 65216 | 11577 | 2.27% |
| 2025-06-20 | 17.67 | 17.40 | -0.26 | -1.47% | 17.32 | 18.15 | 75217 | 13319 | 2.62% |
| 2025-06-19 | 18.04 | 17.66 | -0.42 | -2.32% | 17.62 | 18.50 | 99350 | 17956 | 3.46% |
| 2025-06-18 | 18.04 | 18.08 | -0.09 | -0.50% | 17.45 | 18.30 | 121084 | 21603 | 4.21% |
| 2025-06-17 | 18.07 | 18.17 | 0.06 | 0.33% | 18.05 | 18.47 | 71783 | 13094 | 2.50% |
| 2025-06-16 | 17.87 | 18.11 | 0.10 | 0.56% | 17.87 | 18.55 | 73802 | 13442 | 2.57% |
| 2025-06-13 | 17.87 | 18.01 | -0.03 | -0.17% | 17.65 | 18.55 | 138952 | 25220 | 4.83% |
| 2025-06-12 | 17.74 | 18.04 | 0.37 | 2.09% | 17.40 | 18.20 | 137747 | 24474 | 4.79% |
| 2025-06-11 | 17.52 | 17.67 | 0.33 | 1.90% | 17.38 | 18.30 | 139017 | 24835 | 4.84% |
| 2025-06-10 | 18.40 | 17.34 | -1.18 | -6.37% | 17.30 | 18.64 | 175796 | 31258 | 6.12% |
| 2025-06-09 | 18.35 | 18.52 | -0.18 | -0.96% | 18.01 | 18.78 | 118196 | 21862 | 4.11% |
| 2025-06-06 | 18.52 | 18.70 | 0.27 | 1.47% | 18.28 | 19.15 | 112838 | 21167 | 3.93% |
| 2025-06-05 | 18.50 | 18.43 | -0.03 | -0.16% | 18.15 | 18.50 | 47262 | 8657 | 1.64% |
| 2025-06-04 | 17.80 | 18.46 | 0.74 | 4.18% | 17.75 | 18.66 | 104796 | 19220 | 3.65% |
| 2025-06-03 | 17.86 | 17.72 | -0.14 | -0.78% | 17.65 | 18.11 | 58736 | 10498 | 2.02% |
| 2025-05-30 | 18.01 | 17.86 | -0.31 | -1.71% | 17.60 | 18.17 | 75348 | 13403 | 2.59% |
| 2025-05-29 | 18.05 | 18.17 | 0.23 | 1.28% | 17.85 | 18.35 | 71589 | 12993 | 2.46% |
| 2025-05-28 | 19.08 | 17.94 | -1.18 | -6.17% | 17.81 | 19.24 | 147592 | 27002 | 5.08% |
| 2025-05-27 | 19.40 | 19.12 | 0.05 | 0.26% | 18.81 | 19.60 | 76053 | 14552 | 2.62% |
| 2025-05-26 | 19.40 | 19.07 | -0.27 | -1.40% | 18.95 | 19.59 | 56372 | 10835 | 1.94% |
| 2025-05-23 | 19.80 | 19.34 | -0.14 | -0.72% | 19.25 | 19.89 | 68926 | 13463 | 2.37% |
| 2025-05-22 | 19.74 | 19.48 | -0.33 | -1.67% | 19.40 | 20.08 | 68984 | 13583 | 2.37% |
| 2025-05-21 | 19.45 | 19.81 | 0.35 | 1.80% | 19.26 | 20.58 | 138088 | 27487 | 4.75% |
| 2025-05-20 | 19.50 | 19.46 | -0.12 | -0.61% | 19.30 | 19.85 | 86247 | 16897 | 2.97% |
| 2025-05-19 | 20.02 | 19.58 | -0.57 | -2.83% | 18.91 | 20.07 | 144166 | 27955 | 4.96% |
| 2025-05-16 | 20.15 | 20.15 | -0.05 | -0.25% | 19.80 | 20.49 | 82126 | 16559 | 2.83% |
| 2025-05-15 | 20.60 | 20.20 | -0.69 | -3.30% | 20.20 | 20.85 | 107817 | 22049 | 3.71% |
| 2025-05-14 | 20.20 | 20.89 | 0.79 | 3.93% | 19.95 | 21.17 | 165610 | 34039 | 5.70% |
| 2025-05-13 | 20.40 | 20.10 | -0.24 | -1.18% | 19.75 | 20.46 | 121869 | 24464 | 4.20% |
| 2025-05-12 | 20.00 | 20.34 | 0.83 | 4.25% | 19.69 | 20.49 | 200196 | 40202 | 6.89% |
| 2025-05-09 | 19.10 | 19.51 | 0.37 | 1.93% | 19.01 | 19.66 | 140174 | 27132 | 4.83% |
| 2025-05-08 | 19.44 | 19.14 | -0.20 | -1.03% | 19.02 | 19.67 | 145673 | 28075 | 5.01% |
| 2025-05-07 | 19.55 | 19.34 | -0.26 | -1.33% | 18.95 | 19.60 | 168024 | 32351 | 5.86% |
| 2025-05-06 | 17.55 | 19.60 | 2.15 | 12.32% | 17.55 | 19.66 | 277038 | 51963 | 9.66% |
| 2025-04-30 | 17.09 | 17.45 | 0.64 | 3.81% | 16.84 | 17.70 | 122945 | 21449 | 4.29% |
| 2025-04-29 | 16.23 | 16.81 | 0.74 | 4.60% | 16.21 | 17.20 | 108446 | 18227 | 3.78% |
| 2025-04-28 | 16.12 | 16.07 | -0.09 | -0.56% | 15.80 | 16.22 | 54933 | 8785 | 1.92% |
| 2025-04-25 | 16.51 | 16.16 | 0.06 | 0.37% | 15.89 | 16.51 | 66262 | 10685 | 2.31% |
| 2025-04-24 | 17.25 | 16.10 | -1.24 | -7.15% | 15.82 | 17.39 | 199143 | 32503 | 6.94% |