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 | 17.97 | 17.82 | -0.12 | -0.67% | 17.66 | 17.99 | 54919 | 9789 | 2.28% |
| 2025-07-31 | 18.16 | 17.94 | -0.14 | -0.77% | 17.87 | 18.36 | 53123 | 9596 | 2.20% |
| 2025-07-30 | 18.29 | 18.08 | -0.19 | -1.04% | 17.85 | 18.36 | 59199 | 10707 | 2.46% |
| 2025-07-29 | 18.10 | 18.27 | 0.09 | 0.50% | 18.00 | 18.42 | 49774 | 9058 | 2.07% |
| 2025-07-28 | 17.99 | 18.18 | 0.27 | 1.51% | 17.88 | 18.25 | 56717 | 10234 | 2.35% |
| 2025-07-25 | 17.63 | 17.91 | 0.28 | 1.59% | 17.55 | 18.03 | 70112 | 12503 | 2.91% |
| 2025-07-24 | 17.51 | 17.63 | 0.12 | 0.69% | 17.41 | 17.66 | 42584 | 7472 | 1.77% |
| 2025-07-23 | 17.48 | 17.51 | 0.01 | 0.06% | 17.38 | 17.72 | 46069 | 8059 | 1.91% |
| 2025-07-22 | 17.50 | 17.50 | -0.19 | -1.07% | 17.42 | 17.86 | 61335 | 10818 | 2.55% |
| 2025-07-21 | 17.31 | 17.69 | 0.29 | 1.67% | 17.19 | 17.89 | 84958 | 14975 | 3.53% |
| 2025-07-18 | 17.25 | 17.40 | 0.15 | 0.87% | 17.13 | 17.46 | 52821 | 9115 | 2.19% |
| 2025-07-17 | 16.86 | 17.25 | 0.39 | 2.31% | 16.81 | 17.49 | 90473 | 15640 | 3.75% |
| 2025-07-16 | 16.84 | 16.86 | -0.05 | -0.30% | 16.80 | 16.99 | 27933 | 4719 | 1.16% |
| 2025-07-15 | 16.84 | 16.91 | 0.04 | 0.24% | 16.73 | 16.97 | 38917 | 6551 | 1.62% |
| 2025-07-14 | 16.63 | 16.87 | 0.28 | 1.69% | 16.50 | 17.05 | 55808 | 9376 | 2.32% |
| 2025-07-11 | 16.64 | 16.59 | -0.10 | -0.60% | 16.52 | 16.75 | 48559 | 8077 | 2.02% |
| 2025-07-10 | 16.59 | 16.69 | 0.10 | 0.60% | 16.50 | 16.82 | 36452 | 6082 | 1.51% |
| 2025-07-09 | 17.05 | 16.59 | -0.32 | -1.89% | 16.52 | 17.05 | 60099 | 10017 | 2.49% |
| 2025-07-08 | 16.55 | 16.91 | 0.54 | 3.30% | 16.50 | 17.28 | 86943 | 14728 | 3.61% |
| 2025-07-07 | 16.44 | 16.37 | 0.00 | 0.00% | 16.20 | 16.49 | 31861 | 5199 | 1.32% |
| 2025-07-04 | 16.51 | 16.37 | -0.14 | -0.85% | 16.20 | 16.56 | 34000 | 5560 | 1.41% |
| 2025-07-03 | 16.50 | 16.51 | -0.01 | -0.06% | 16.35 | 16.64 | 32549 | 5370 | 1.35% |
| 2025-07-02 | 16.92 | 16.52 | -0.40 | -2.36% | 16.41 | 16.92 | 51363 | 8505 | 2.13% |
| 2025-07-01 | 16.78 | 16.92 | 0.07 | 0.42% | 16.70 | 17.00 | 35875 | 6046 | 1.49% |
| 2025-06-30 | 16.79 | 16.85 | 0.06 | 0.36% | 16.68 | 16.95 | 43534 | 7310 | 1.81% |
| 2025-06-27 | 16.60 | 16.79 | 0.26 | 1.57% | 16.40 | 16.90 | 54259 | 9069 | 2.25% |
| 2025-06-26 | 16.26 | 16.53 | 0.27 | 1.66% | 16.18 | 17.04 | 108770 | 18143 | 4.51% |
| 2025-06-25 | 16.29 | 16.26 | -0.04 | -0.25% | 16.08 | 16.38 | 49848 | 8076 | 2.07% |
| 2025-06-24 | 16.14 | 16.30 | 0.18 | 1.12% | 16.13 | 16.36 | 37459 | 6091 | 1.55% |
| 2025-06-23 | 15.86 | 16.12 | 0.28 | 1.77% | 15.77 | 16.30 | 52872 | 8514 | 2.19% |
| 2025-06-20 | 15.34 | 15.84 | 0.46 | 2.99% | 15.34 | 16.05 | 80727 | 12792 | 3.35% |
| 2025-06-19 | 15.61 | 15.38 | -0.31 | -1.98% | 15.31 | 15.80 | 34890 | 5431 | 1.45% |
| 2025-06-18 | 15.71 | 15.69 | 0.21 | 1.36% | 15.45 | 15.74 | 31587 | 4934 | 1.31% |
| 2025-06-17 | 18.77 | 18.78 | 0.03 | 0.16% | 18.61 | 18.86 | 19818 | 3707 | 0.98% |
| 2025-06-16 | 18.73 | 18.75 | 0.02 | 0.11% | 18.62 | 18.93 | 20216 | 3800 | 1.00% |
| 2025-06-13 | 19.13 | 18.73 | -0.40 | -2.09% | 18.63 | 19.13 | 36247 | 6822 | 1.80% |
| 2025-06-12 | 19.20 | 19.13 | 0.00 | 0.00% | 19.03 | 19.30 | 20120 | 3857 | 1.00% |
| 2025-06-11 | 19.10 | 19.13 | 0.11 | 0.58% | 19.03 | 19.27 | 21610 | 4137 | 1.07% |
| 2025-06-10 | 19.48 | 19.02 | -0.36 | -1.86% | 18.71 | 19.50 | 36917 | 7046 | 1.83% |
| 2025-06-09 | 19.32 | 19.38 | 0.14 | 0.73% | 19.19 | 19.42 | 20600 | 3982 | 1.02% |
| 2025-06-06 | 19.37 | 19.24 | -0.10 | -0.52% | 19.12 | 19.40 | 18565 | 3565 | 0.92% |
| 2025-06-05 | 19.46 | 19.34 | -0.14 | -0.72% | 19.10 | 19.46 | 39943 | 7689 | 1.99% |
| 2025-06-04 | 18.96 | 19.48 | 0.57 | 3.01% | 18.90 | 19.92 | 68988 | 13390 | 3.43% |
| 2025-06-03 | 18.83 | 18.91 | 0.08 | 0.42% | 18.70 | 18.95 | 24070 | 4533 | 1.20% |
| 2025-05-30 | 19.37 | 18.83 | -0.55 | -2.84% | 18.80 | 19.40 | 34467 | 6534 | 1.71% |
| 2025-05-29 | 19.17 | 19.38 | 0.24 | 1.25% | 19.03 | 19.49 | 41708 | 8068 | 2.07% |
| 2025-05-28 | 18.64 | 19.14 | 0.51 | 2.74% | 18.64 | 19.21 | 43955 | 8368 | 2.18% |
| 2025-05-27 | 18.74 | 18.63 | -0.11 | -0.59% | 18.50 | 18.83 | 22734 | 4227 | 1.13% |
| 2025-05-26 | 18.93 | 18.74 | -0.18 | -0.95% | 18.60 | 18.96 | 42860 | 8033 | 2.13% |
| 2025-05-23 | 18.65 | 18.92 | 0.38 | 2.05% | 18.50 | 19.73 | 56861 | 10897 | 2.83% |
| 2025-05-22 | 18.81 | 18.54 | -0.36 | -1.90% | 18.50 | 19.21 | 38356 | 7228 | 1.91% |
| 2025-05-21 | 19.15 | 18.90 | -0.26 | -1.36% | 18.87 | 19.25 | 28904 | 5495 | 1.44% |
| 2025-05-20 | 19.02 | 19.16 | 0.04 | 0.21% | 18.86 | 19.22 | 25881 | 4931 | 1.29% |
| 2025-05-19 | 18.90 | 19.12 | 0.22 | 1.16% | 18.68 | 19.26 | 30825 | 5867 | 1.53% |
| 2025-05-16 | 18.81 | 18.90 | 0.00 | 0.00% | 18.80 | 19.27 | 24252 | 4624 | 1.21% |
| 2025-05-15 | 18.94 | 18.90 | -0.03 | -0.16% | 18.65 | 19.36 | 42392 | 8058 | 2.11% |
| 2025-05-14 | 19.38 | 18.93 | -0.33 | -1.71% | 18.72 | 19.41 | 51575 | 9760 | 2.56% |
| 2025-05-13 | 19.65 | 19.26 | -0.07 | -0.36% | 19.18 | 19.68 | 26367 | 5104 | 1.31% |
| 2025-05-12 | 19.37 | 19.33 | 0.17 | 0.89% | 19.17 | 19.47 | 26210 | 5065 | 1.30% |
| 2025-05-09 | 19.70 | 19.16 | -0.54 | -2.74% | 18.94 | 19.70 | 41843 | 8039 | 2.08% |
| 2025-05-08 | 19.21 | 19.70 | 0.39 | 2.02% | 19.15 | 19.88 | 37136 | 7276 | 1.85% |
| 2025-05-07 | 19.60 | 19.31 | -0.18 | -0.92% | 19.15 | 19.87 | 36989 | 7195 | 1.84% |
| 2025-05-06 | 18.39 | 19.49 | 1.32 | 7.26% | 18.38 | 19.78 | 68021 | 13112 | 3.38% |
| 2025-04-30 | 17.95 | 18.17 | 0.32 | 1.79% | 17.86 | 18.33 | 24718 | 4495 | 1.23% |
| 2025-04-29 | 17.80 | 17.85 | 0.17 | 0.96% | 17.60 | 18.23 | 31024 | 5570 | 1.54% |
| 2025-04-28 | 18.25 | 17.68 | -0.51 | -2.80% | 17.66 | 18.28 | 34185 | 6116 | 1.70% |
| 2025-04-25 | 18.40 | 18.19 | -0.21 | -1.14% | 18.02 | 18.55 | 39739 | 7255 | 1.97% |
| 2025-04-24 | 19.00 | 18.40 | -0.56 | -2.95% | 18.20 | 19.08 | 39054 | 7238 | 1.94% |