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 | 18.47 | 18.59 | 0.09 | 0.49% | 18.40 | 18.66 | 28550 | 5289 | 1.82% |
| 2025-07-31 | 18.92 | 18.50 | -0.47 | -2.48% | 18.43 | 19.03 | 57875 | 10816 | 3.69% |
| 2025-07-30 | 19.01 | 18.97 | -0.06 | -0.32% | 18.86 | 19.19 | 36386 | 6921 | 2.32% |
| 2025-07-29 | 19.03 | 19.03 | 0.03 | 0.16% | 18.85 | 19.12 | 38676 | 7340 | 2.46% |
| 2025-07-28 | 19.09 | 19.00 | 0.07 | 0.37% | 18.80 | 19.13 | 32046 | 6082 | 2.04% |
| 2025-07-25 | 19.30 | 18.93 | -0.23 | -1.20% | 18.76 | 19.30 | 56545 | 10731 | 3.60% |
| 2025-07-24 | 19.11 | 19.16 | -0.14 | -0.73% | 18.89 | 19.47 | 72850 | 13954 | 4.64% |
| 2025-07-23 | 20.40 | 19.30 | -1.20 | -5.85% | 19.01 | 20.40 | 136427 | 26567 | 8.69% |
| 2025-07-22 | 19.05 | 20.50 | 1.38 | 7.22% | 18.67 | 20.59 | 156585 | 30677 | 9.98% |
| 2025-07-21 | 18.42 | 19.12 | 1.06 | 5.87% | 18.42 | 19.37 | 95884 | 18097 | 6.11% |
| 2025-07-18 | 17.88 | 18.06 | 0.16 | 0.89% | 17.78 | 18.08 | 23586 | 4230 | 1.50% |
| 2025-07-17 | 17.77 | 17.90 | 0.17 | 0.96% | 17.76 | 17.95 | 28470 | 5087 | 1.81% |
| 2025-07-16 | 17.70 | 17.73 | 0.08 | 0.45% | 17.55 | 17.84 | 27672 | 4899 | 1.76% |
| 2025-07-15 | 17.90 | 17.65 | -0.26 | -1.45% | 17.57 | 17.99 | 39391 | 6966 | 2.51% |
| 2025-07-14 | 17.51 | 17.91 | 0.43 | 2.46% | 17.46 | 18.33 | 57349 | 10337 | 3.66% |
| 2025-07-11 | 17.45 | 17.48 | 0.08 | 0.46% | 17.28 | 17.49 | 24048 | 4186 | 1.53% |
| 2025-07-10 | 17.38 | 17.40 | 0.03 | 0.17% | 17.28 | 17.45 | 17612 | 3055 | 1.12% |
| 2025-07-09 | 17.34 | 17.37 | 0.03 | 0.17% | 17.31 | 17.49 | 26271 | 4570 | 1.67% |
| 2025-07-08 | 17.32 | 17.34 | 0.03 | 0.17% | 17.22 | 17.38 | 21814 | 3776 | 1.39% |
| 2025-07-07 | 16.98 | 17.31 | 0.27 | 1.58% | 16.98 | 17.31 | 25913 | 4454 | 1.65% |
| 2025-07-04 | 17.20 | 17.04 | -0.14 | -0.81% | 17.00 | 17.20 | 21475 | 3670 | 1.37% |
| 2025-07-03 | 17.22 | 17.18 | -0.02 | -0.12% | 17.11 | 17.23 | 19897 | 3415 | 1.27% |
| 2025-07-02 | 17.18 | 17.20 | 0.00 | 0.00% | 17.10 | 17.26 | 22706 | 3902 | 1.45% |
| 2025-07-01 | 17.23 | 17.20 | 0.02 | 0.12% | 17.01 | 17.33 | 33837 | 5810 | 2.16% |
| 2025-06-30 | 17.01 | 17.18 | 0.22 | 1.30% | 16.97 | 17.28 | 35454 | 6091 | 2.26% |
| 2025-06-27 | 16.85 | 16.96 | 0.12 | 0.71% | 16.85 | 16.98 | 25859 | 4377 | 1.65% |
| 2025-06-26 | 16.99 | 16.84 | -0.09 | -0.53% | 16.78 | 17.01 | 22398 | 3783 | 1.43% |
| 2025-06-25 | 16.95 | 16.93 | 0.08 | 0.47% | 16.83 | 16.95 | 20923 | 3537 | 1.33% |
| 2025-06-24 | 16.58 | 16.85 | 0.28 | 1.69% | 16.56 | 16.88 | 24428 | 4102 | 1.56% |
| 2025-06-23 | 16.43 | 16.57 | 0.11 | 0.67% | 16.36 | 16.63 | 10607 | 1749 | 0.69% |
| 2025-06-20 | 16.48 | 16.46 | -0.02 | -0.12% | 16.39 | 16.66 | 17280 | 2850 | 1.12% |
| 2025-06-19 | 16.91 | 16.48 | -0.42 | -2.49% | 16.44 | 16.93 | 20013 | 3335 | 1.30% |
| 2025-06-18 | 16.85 | 16.90 | 0.06 | 0.36% | 16.72 | 16.92 | 16904 | 2844 | 1.10% |
| 2025-06-17 | 17.00 | 16.84 | -0.12 | -0.71% | 16.74 | 17.00 | 21289 | 3587 | 1.38% |
| 2025-06-16 | 16.98 | 16.96 | -0.02 | -0.12% | 16.82 | 17.06 | 28096 | 4750 | 1.83% |
| 2025-06-13 | 16.71 | 16.98 | 0.26 | 1.56% | 16.66 | 17.07 | 33493 | 5660 | 2.18% |
| 2025-06-12 | 16.84 | 16.72 | -0.10 | -0.59% | 16.70 | 16.90 | 16429 | 2751 | 1.07% |
| 2025-06-11 | 16.80 | 16.82 | 0.10 | 0.60% | 16.72 | 16.91 | 19832 | 3338 | 1.29% |
| 2025-06-10 | 16.82 | 16.72 | -0.06 | -0.36% | 16.60 | 16.85 | 16425 | 2746 | 1.07% |
| 2025-06-09 | 16.81 | 16.78 | 0.13 | 0.78% | 16.60 | 16.81 | 15791 | 2647 | 1.03% |
| 2025-06-06 | 16.75 | 16.65 | -0.06 | -0.36% | 16.58 | 16.77 | 14634 | 2436 | 0.95% |
| 2025-06-05 | 16.90 | 16.85 | -0.05 | -0.30% | 16.85 | 16.99 | 14862 | 2513 | 0.97% |
| 2025-06-04 | 16.97 | 16.90 | -0.02 | -0.12% | 16.84 | 17.00 | 15707 | 2655 | 1.02% |
| 2025-06-03 | 16.89 | 16.92 | 0.02 | 0.12% | 16.78 | 16.92 | 15831 | 2668 | 1.03% |
| 2025-05-30 | 16.85 | 16.90 | -0.01 | -0.06% | 16.84 | 17.09 | 17272 | 2927 | 1.12% |
| 2025-05-29 | 16.60 | 16.91 | 0.36 | 2.18% | 16.54 | 16.94 | 22520 | 3781 | 1.46% |
| 2025-05-28 | 16.75 | 16.55 | -0.08 | -0.48% | 16.49 | 16.75 | 15357 | 2544 | 1.00% |
| 2025-05-27 | 16.76 | 16.63 | -0.12 | -0.72% | 16.56 | 16.76 | 12304 | 2046 | 0.80% |
| 2025-05-26 | 16.71 | 16.75 | 0.14 | 0.84% | 16.58 | 16.78 | 15559 | 2595 | 1.01% |
| 2025-05-23 | 16.76 | 16.61 | -0.17 | -1.01% | 16.58 | 16.89 | 18209 | 3048 | 1.18% |
| 2025-05-22 | 17.03 | 16.78 | -0.26 | -1.53% | 16.76 | 17.09 | 23226 | 3927 | 1.51% |
| 2025-05-21 | 16.84 | 17.04 | 0.14 | 0.83% | 16.84 | 17.39 | 32416 | 5561 | 2.11% |
| 2025-05-20 | 16.60 | 16.90 | 0.28 | 1.68% | 16.55 | 16.93 | 23283 | 3893 | 1.51% |
| 2025-05-19 | 16.51 | 16.62 | 0.09 | 0.54% | 16.46 | 16.64 | 18085 | 2993 | 1.18% |
| 2025-05-16 | 16.53 | 16.53 | -0.01 | -0.06% | 16.51 | 16.66 | 12649 | 2099 | 0.82% |
| 2025-05-15 | 16.60 | 16.54 | -0.11 | -0.66% | 16.50 | 16.73 | 20800 | 3449 | 1.35% |
| 2025-05-14 | 16.72 | 16.65 | -0.13 | -0.77% | 16.52 | 16.86 | 18793 | 3130 | 1.22% |
| 2025-05-13 | 16.96 | 16.78 | -0.09 | -0.53% | 16.75 | 16.99 | 17667 | 2977 | 1.15% |
| 2025-05-12 | 16.88 | 16.87 | 0.13 | 0.78% | 16.78 | 17.06 | 21033 | 3558 | 1.37% |
| 2025-05-09 | 16.88 | 16.74 | -0.13 | -0.77% | 16.67 | 16.91 | 17597 | 2956 | 1.14% |
| 2025-05-08 | 16.75 | 16.87 | 0.09 | 0.54% | 16.71 | 16.98 | 20339 | 3437 | 1.32% |
| 2025-05-07 | 16.99 | 16.78 | -0.17 | -1.00% | 16.76 | 17.08 | 25940 | 4382 | 1.69% |
| 2025-05-06 | 16.63 | 16.95 | 0.42 | 2.54% | 16.53 | 16.98 | 27550 | 4633 | 1.79% |
| 2025-04-30 | 16.60 | 16.53 | -0.02 | -0.12% | 16.40 | 16.63 | 20488 | 3387 | 1.33% |
| 2025-04-29 | 16.43 | 16.55 | 0.13 | 0.79% | 16.38 | 16.59 | 16540 | 2732 | 1.08% |
| 2025-04-28 | 16.42 | 16.42 | 0.00 | 0.00% | 16.28 | 16.52 | 19727 | 3238 | 1.28% |
| 2025-04-25 | 16.30 | 16.42 | 0.11 | 0.67% | 16.27 | 16.45 | 12726 | 2083 | 0.83% |
| 2025-04-24 | 16.30 | 16.31 | 0.03 | 0.18% | 16.15 | 16.42 | 19196 | 3131 | 1.25% |