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 | 19.28 | 19.38 | 0.22 | 1.15% | 19.15 | 19.46 | 13239 | 2557 | 1.51% |
| 2025-07-31 | 19.37 | 19.16 | -0.21 | -1.08% | 19.16 | 19.61 | 10924 | 2117 | 1.25% |
| 2025-07-30 | 19.66 | 19.37 | -0.31 | -1.58% | 19.11 | 19.66 | 10810 | 2091 | 1.23% |
| 2025-07-29 | 19.55 | 19.68 | 0.15 | 0.77% | 19.32 | 20.03 | 19470 | 3825 | 2.22% |
| 2025-07-28 | 19.03 | 19.53 | 0.59 | 3.12% | 19.00 | 19.55 | 18038 | 3479 | 2.06% |
| 2025-07-25 | 18.92 | 18.94 | 0.11 | 0.58% | 18.77 | 19.05 | 15633 | 2957 | 1.78% |
| 2025-07-24 | 18.88 | 18.83 | 0.06 | 0.32% | 18.70 | 19.05 | 11913 | 2247 | 1.36% |
| 2025-07-23 | 18.81 | 18.77 | 0.05 | 0.27% | 18.50 | 18.89 | 13363 | 2500 | 1.53% |
| 2025-07-22 | 18.84 | 18.72 | -0.03 | -0.16% | 18.50 | 18.87 | 13883 | 2584 | 1.58% |
| 2025-07-21 | 18.38 | 18.75 | 0.36 | 1.96% | 18.30 | 18.80 | 12735 | 2366 | 1.45% |
| 2025-07-18 | 18.03 | 18.39 | 0.36 | 2.00% | 17.94 | 18.42 | 17117 | 3114 | 1.95% |
| 2025-07-17 | 17.92 | 18.03 | 0.19 | 1.07% | 17.80 | 18.08 | 14249 | 2560 | 1.63% |
| 2025-07-16 | 17.84 | 17.84 | 0.13 | 0.73% | 17.70 | 17.98 | 13021 | 2330 | 1.49% |
| 2025-07-15 | 17.96 | 17.71 | -0.25 | -1.39% | 17.50 | 17.99 | 13526 | 2399 | 1.54% |
| 2025-07-14 | 17.98 | 17.96 | -0.04 | -0.22% | 17.78 | 18.08 | 20119 | 3601 | 2.30% |
| 2025-07-11 | 18.00 | 18.00 | -0.05 | -0.28% | 17.72 | 18.22 | 24331 | 4367 | 2.78% |
| 2025-07-10 | 17.79 | 18.05 | 0.33 | 1.86% | 17.64 | 18.06 | 19968 | 3562 | 2.28% |
| 2025-07-09 | 17.88 | 17.83 | -0.04 | -0.22% | 17.81 | 17.95 | 9859 | 1762 | 1.13% |
| 2025-07-08 | 17.67 | 17.87 | 0.19 | 1.07% | 17.65 | 17.92 | 12036 | 2142 | 1.37% |
| 2025-07-07 | 17.52 | 17.68 | 0.17 | 0.97% | 17.43 | 17.68 | 8089 | 1421 | 0.92% |
| 2025-07-04 | 17.86 | 17.51 | -0.36 | -2.01% | 17.41 | 17.87 | 11436 | 2011 | 1.31% |
| 2025-07-03 | 17.83 | 17.87 | 0.07 | 0.39% | 17.64 | 17.91 | 9536 | 1696 | 1.09% |
| 2025-07-02 | 17.80 | 17.80 | 0.00 | 0.00% | 17.60 | 17.80 | 7105 | 1258 | 0.81% |
| 2025-07-01 | 17.72 | 17.80 | 0.15 | 0.85% | 17.57 | 17.84 | 9028 | 1600 | 1.03% |
| 2025-06-30 | 17.44 | 17.65 | 0.26 | 1.50% | 17.33 | 17.95 | 11375 | 2002 | 1.30% |
| 2025-06-27 | 17.35 | 17.39 | 0.08 | 0.46% | 17.10 | 17.48 | 8102 | 1406 | 0.92% |
| 2025-06-26 | 17.40 | 17.31 | 0.02 | 0.12% | 17.16 | 17.40 | 6554 | 1132 | 0.75% |
| 2025-06-25 | 17.38 | 17.29 | -0.01 | -0.06% | 17.20 | 17.45 | 11912 | 2064 | 1.36% |
| 2025-06-24 | 16.81 | 17.30 | 0.54 | 3.22% | 16.76 | 17.30 | 9919 | 1704 | 1.13% |
| 2025-06-23 | 16.40 | 16.76 | 0.31 | 1.88% | 16.35 | 16.80 | 6881 | 1143 | 0.79% |
| 2025-06-20 | 16.71 | 16.45 | -0.18 | -1.08% | 16.40 | 16.91 | 8262 | 1372 | 0.94% |
| 2025-06-19 | 17.11 | 16.63 | -0.54 | -3.15% | 16.60 | 17.23 | 11072 | 1870 | 1.26% |
| 2025-06-18 | 17.32 | 17.17 | -0.13 | -0.75% | 17.08 | 17.34 | 6055 | 1039 | 0.69% |
| 2025-06-17 | 17.41 | 17.30 | -0.03 | -0.17% | 17.10 | 17.41 | 6444 | 1110 | 0.74% |
| 2025-06-16 | 17.25 | 17.33 | 0.12 | 0.70% | 17.10 | 17.50 | 8370 | 1449 | 0.96% |
| 2025-06-13 | 17.35 | 17.21 | -0.14 | -0.81% | 17.03 | 17.44 | 5638 | 969 | 0.64% |
| 2025-06-12 | 17.48 | 17.35 | -0.07 | -0.40% | 17.27 | 17.48 | 2904 | 503 | 0.33% |
| 2025-06-11 | 17.39 | 17.42 | 0.17 | 0.99% | 17.22 | 17.45 | 6048 | 1052 | 0.69% |
| 2025-06-10 | 17.47 | 17.25 | -0.20 | -1.15% | 17.09 | 17.56 | 8310 | 1440 | 0.95% |
| 2025-06-09 | 17.39 | 17.45 | 0.13 | 0.75% | 17.33 | 17.55 | 9491 | 1656 | 1.08% |
| 2025-06-06 | 17.23 | 17.32 | 0.10 | 0.58% | 17.12 | 17.39 | 8300 | 1433 | 0.95% |
| 2025-06-05 | 17.22 | 17.22 | -0.02 | -0.12% | 17.13 | 17.36 | 6445 | 1111 | 0.74% |
| 2025-06-04 | 17.34 | 17.24 | 0.01 | 0.06% | 17.18 | 17.37 | 5213 | 899 | 0.59% |
| 2025-06-03 | 17.05 | 17.23 | 0.14 | 0.82% | 16.99 | 17.36 | 8103 | 1397 | 0.92% |
| 2025-05-30 | 17.21 | 17.09 | -0.15 | -0.87% | 16.96 | 17.24 | 6570 | 1122 | 0.75% |
| 2025-05-29 | 16.91 | 17.24 | 0.20 | 1.17% | 16.91 | 17.30 | 6664 | 1147 | 0.76% |
| 2025-05-28 | 17.15 | 17.04 | 0.00 | 0.00% | 16.88 | 17.26 | 5982 | 1018 | 0.68% |
| 2025-05-27 | 16.89 | 17.04 | 0.08 | 0.47% | 16.87 | 17.15 | 5858 | 996 | 0.67% |
| 2025-05-26 | 16.92 | 16.96 | 0.12 | 0.71% | 16.86 | 17.22 | 8924 | 1516 | 1.02% |
| 2025-05-23 | 17.00 | 16.84 | -0.21 | -1.23% | 16.79 | 17.25 | 11909 | 2025 | 1.36% |
| 2025-05-22 | 17.35 | 17.05 | -0.24 | -1.39% | 16.97 | 17.46 | 7709 | 1322 | 0.88% |
| 2025-05-21 | 17.39 | 17.29 | -0.02 | -0.12% | 17.11 | 17.39 | 6040 | 1041 | 0.69% |
| 2025-05-20 | 17.11 | 17.31 | 0.20 | 1.17% | 17.03 | 17.37 | 6703 | 1158 | 0.76% |
| 2025-05-19 | 17.09 | 17.11 | 0.21 | 1.24% | 16.90 | 17.22 | 8122 | 1387 | 0.93% |
| 2025-05-16 | 16.91 | 16.90 | 0.04 | 0.24% | 16.80 | 17.09 | 7348 | 1249 | 0.84% |
| 2025-05-15 | 16.80 | 16.86 | 0.01 | 0.06% | 16.76 | 16.99 | 4805 | 810 | 0.55% |
| 2025-05-14 | 16.90 | 16.85 | -0.16 | -0.94% | 16.82 | 17.08 | 6217 | 1050 | 0.71% |
| 2025-05-13 | 17.14 | 17.01 | 0.00 | 0.00% | 16.89 | 17.20 | 6399 | 1087 | 0.73% |
| 2025-05-12 | 16.88 | 17.01 | 0.23 | 1.37% | 16.88 | 17.19 | 9275 | 1579 | 1.06% |
| 2025-05-09 | 16.86 | 16.78 | -0.04 | -0.24% | 16.51 | 16.98 | 11807 | 1978 | 1.35% |
| 2025-05-08 | 16.66 | 16.82 | 0.36 | 2.19% | 16.42 | 16.85 | 10423 | 1747 | 1.19% |
| 2025-05-07 | 16.47 | 16.46 | -0.01 | -0.06% | 16.37 | 16.85 | 14738 | 2452 | 1.68% |
| 2025-05-06 | 16.07 | 16.47 | 0.42 | 2.62% | 16.07 | 16.76 | 20117 | 3295 | 2.30% |
| 2025-04-30 | 15.79 | 16.05 | 0.34 | 2.16% | 15.64 | 16.14 | 9944 | 1586 | 1.13% |
| 2025-04-29 | 15.49 | 15.71 | 0.39 | 2.55% | 15.15 | 15.80 | 9860 | 1546 | 1.13% |
| 2025-04-28 | 15.56 | 15.32 | -0.29 | -1.86% | 15.24 | 15.84 | 7783 | 1194 | 0.89% |
| 2025-04-25 | 15.67 | 15.61 | 0.01 | 0.06% | 15.48 | 15.72 | 4913 | 767 | 0.56% |
| 2025-04-24 | 15.74 | 15.60 | -0.14 | -0.89% | 15.44 | 15.83 | 5701 | 891 | 0.65% |