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 | 18.25 | 19.34 | 1.15 | 6.32% | 18.23 | 19.78 | 71305 | 13599 | 4.25% |
| 2025-07-31 | 18.30 | 18.19 | -0.11 | -0.60% | 18.14 | 18.95 | 29697 | 5488 | 1.77% |
| 2025-07-30 | 18.50 | 18.30 | -0.24 | -1.29% | 18.20 | 18.64 | 30529 | 5616 | 1.82% |
| 2025-07-29 | 18.80 | 18.54 | -0.26 | -1.38% | 18.16 | 18.93 | 31489 | 5798 | 1.88% |
| 2025-07-28 | 18.77 | 18.80 | 0.03 | 0.16% | 18.59 | 18.87 | 16254 | 3041 | 0.97% |
| 2025-07-25 | 18.52 | 18.77 | 0.16 | 0.86% | 18.48 | 18.79 | 21968 | 4097 | 1.31% |
| 2025-07-24 | 18.58 | 18.61 | 0.12 | 0.65% | 18.42 | 18.70 | 20837 | 3875 | 1.24% |
| 2025-07-23 | 19.00 | 18.49 | -0.47 | -2.48% | 18.32 | 19.07 | 40573 | 7560 | 2.42% |
| 2025-07-22 | 19.10 | 18.96 | -0.15 | -0.78% | 18.78 | 19.60 | 36119 | 6919 | 2.15% |
| 2025-07-21 | 19.58 | 19.11 | -0.20 | -1.04% | 18.90 | 19.59 | 37234 | 7120 | 2.22% |
| 2025-07-18 | 19.06 | 19.31 | 0.27 | 1.42% | 18.72 | 19.38 | 43668 | 8366 | 2.60% |
| 2025-07-17 | 18.84 | 19.04 | 0.17 | 0.90% | 18.60 | 19.20 | 35069 | 6646 | 2.09% |
| 2025-07-16 | 18.26 | 18.87 | 0.62 | 3.40% | 18.14 | 19.08 | 45029 | 8427 | 2.68% |
| 2025-07-15 | 18.73 | 18.25 | -0.15 | -0.82% | 17.95 | 18.76 | 24649 | 4486 | 1.47% |
| 2025-07-14 | 18.34 | 18.40 | 0.13 | 0.71% | 18.08 | 18.70 | 24996 | 4599 | 1.49% |
| 2025-07-11 | 18.73 | 18.37 | -0.40 | -2.13% | 18.15 | 18.77 | 37589 | 6931 | 2.24% |
| 2025-07-10 | 18.12 | 18.77 | 0.68 | 3.76% | 17.96 | 18.93 | 53841 | 10033 | 3.21% |
| 2025-07-09 | 18.45 | 18.09 | -0.29 | -1.58% | 18.01 | 18.46 | 32252 | 5853 | 1.92% |
| 2025-07-08 | 18.51 | 18.38 | -0.13 | -0.70% | 18.28 | 18.79 | 39931 | 7358 | 2.38% |
| 2025-07-07 | 19.14 | 18.51 | -0.63 | -3.29% | 18.46 | 19.20 | 45992 | 8639 | 2.74% |
| 2025-07-04 | 19.30 | 19.14 | -0.07 | -0.36% | 18.73 | 19.80 | 47651 | 9171 | 2.84% |
| 2025-07-03 | 18.98 | 19.21 | 0.25 | 1.32% | 18.59 | 19.60 | 67382 | 12858 | 4.02% |
| 2025-07-02 | 20.50 | 18.96 | -1.52 | -7.42% | 18.64 | 21.84 | 121303 | 23714 | 7.23% |
| 2025-07-01 | 20.61 | 20.48 | -0.23 | -1.11% | 20.10 | 20.97 | 54236 | 11089 | 3.23% |
| 2025-06-30 | 20.40 | 20.71 | 0.31 | 1.52% | 20.10 | 21.57 | 87344 | 18000 | 5.20% |
| 2025-06-27 | 18.85 | 20.40 | 1.89 | 10.21% | 18.60 | 21.20 | 134124 | 27239 | 7.99% |
| 2025-06-26 | 16.85 | 18.51 | 1.71 | 10.18% | 16.79 | 19.88 | 113475 | 21193 | 6.76% |
| 2025-06-25 | 16.89 | 16.80 | -0.08 | -0.47% | 16.55 | 16.94 | 23225 | 3887 | 1.38% |
| 2025-06-24 | 16.25 | 16.88 | 0.68 | 4.20% | 16.23 | 17.25 | 35419 | 5982 | 2.11% |
| 2025-06-23 | 16.09 | 16.20 | 0.14 | 0.87% | 16.01 | 16.49 | 14096 | 2292 | 0.84% |
| 2025-06-20 | 16.08 | 16.06 | -0.01 | -0.06% | 16.01 | 16.30 | 13732 | 2217 | 0.82% |
| 2025-06-19 | 16.21 | 16.07 | -0.19 | -1.17% | 16.05 | 16.62 | 16577 | 2709 | 0.99% |
| 2025-06-18 | 16.52 | 16.26 | -0.26 | -1.57% | 16.11 | 16.55 | 21083 | 3438 | 1.26% |
| 2025-06-17 | 16.53 | 16.52 | 0.03 | 0.18% | 16.36 | 16.96 | 29212 | 4843 | 1.74% |
| 2025-06-16 | 16.58 | 16.49 | -0.18 | -1.08% | 16.33 | 16.85 | 30164 | 4983 | 1.80% |
| 2025-06-13 | 17.17 | 16.67 | -0.70 | -4.03% | 16.50 | 17.42 | 25574 | 4298 | 1.52% |
| 2025-06-12 | 17.61 | 17.37 | -0.35 | -1.98% | 17.30 | 17.96 | 23960 | 4211 | 1.43% |
| 2025-06-11 | 17.14 | 17.72 | 0.54 | 3.14% | 17.06 | 18.01 | 44398 | 7806 | 2.65% |
| 2025-06-10 | 17.13 | 17.18 | 0.10 | 0.59% | 16.97 | 17.52 | 25742 | 4426 | 1.53% |
| 2025-06-09 | 17.13 | 17.08 | -0.02 | -0.12% | 16.80 | 17.55 | 33090 | 5670 | 1.97% |
| 2025-06-06 | 17.36 | 17.10 | -0.20 | -1.16% | 16.73 | 17.41 | 39441 | 6710 | 2.35% |
| 2025-06-05 | 17.45 | 17.30 | -0.24 | -1.37% | 17.30 | 17.87 | 34784 | 6090 | 2.07% |
| 2025-06-04 | 18.36 | 17.54 | -0.82 | -4.47% | 17.36 | 18.79 | 45007 | 7994 | 2.68% |
| 2025-06-03 | 18.26 | 18.36 | 0.10 | 0.55% | 18.13 | 18.57 | 15398 | 2825 | 0.92% |
| 2025-05-30 | 18.22 | 18.26 | -0.09 | -0.49% | 18.03 | 18.53 | 29467 | 5379 | 1.76% |
| 2025-05-29 | 18.70 | 18.35 | -0.41 | -2.19% | 18.35 | 19.20 | 32416 | 6091 | 1.93% |
| 2025-05-28 | 19.07 | 18.76 | -0.32 | -1.68% | 18.40 | 19.18 | 36847 | 6912 | 2.20% |
| 2025-05-27 | 18.81 | 19.08 | 0.11 | 0.58% | 18.59 | 19.10 | 27892 | 5246 | 1.66% |
| 2025-05-26 | 17.74 | 18.97 | 1.10 | 6.16% | 17.61 | 19.17 | 58409 | 10763 | 3.48% |
| 2025-05-23 | 17.23 | 17.87 | 0.62 | 3.59% | 17.15 | 18.37 | 53122 | 9498 | 3.17% |
| 2025-05-22 | 17.59 | 17.25 | -0.44 | -2.49% | 16.85 | 17.59 | 43149 | 7415 | 2.57% |
| 2025-05-21 | 17.37 | 17.69 | 0.27 | 1.55% | 16.93 | 17.96 | 88943 | 15516 | 5.30% |
| 2025-05-20 | 16.13 | 17.42 | 1.46 | 9.15% | 15.61 | 17.97 | 68591 | 11667 | 4.09% |
| 2025-05-19 | 16.01 | 15.96 | -0.19 | -1.18% | 15.68 | 16.12 | 26144 | 4157 | 1.56% |
| 2025-05-16 | 16.31 | 16.15 | -0.35 | -2.12% | 16.10 | 17.30 | 39591 | 6507 | 2.36% |
| 2025-05-15 | 16.00 | 16.50 | 0.61 | 3.84% | 15.90 | 17.09 | 66778 | 10955 | 3.98% |
| 2025-05-14 | 15.00 | 15.89 | 0.81 | 5.37% | 14.82 | 16.45 | 46975 | 7374 | 2.80% |
| 2025-05-13 | 15.15 | 15.08 | 0.04 | 0.27% | 14.95 | 15.30 | 13844 | 2097 | 0.82% |
| 2025-05-12 | 15.10 | 15.04 | 0.27 | 1.83% | 14.84 | 15.10 | 9549 | 1429 | 0.57% |
| 2025-05-09 | 15.20 | 14.77 | -0.39 | -2.57% | 14.70 | 15.20 | 12430 | 1846 | 0.74% |
| 2025-05-08 | 14.94 | 15.16 | 0.11 | 0.73% | 14.88 | 15.22 | 10688 | 1613 | 0.64% |
| 2025-05-07 | 15.20 | 15.05 | 0.17 | 1.14% | 14.90 | 15.27 | 14568 | 2202 | 0.87% |
| 2025-05-06 | 14.40 | 14.88 | 0.56 | 3.91% | 14.40 | 14.96 | 14281 | 2110 | 0.85% |
| 2025-04-30 | 14.41 | 14.32 | -0.02 | -0.14% | 14.28 | 14.48 | 8192 | 1176 | 0.49% |
| 2025-04-29 | 14.22 | 14.34 | 0.18 | 1.27% | 14.10 | 14.45 | 9569 | 1369 | 0.57% |
| 2025-04-28 | 14.30 | 14.16 | -0.29 | -2.01% | 13.90 | 14.48 | 16584 | 2342 | 0.99% |
| 2025-04-25 | 14.65 | 14.45 | -0.35 | -2.36% | 14.36 | 14.78 | 19697 | 2860 | 1.17% |
| 2025-04-24 | 15.78 | 14.80 | -0.90 | -5.73% | 14.10 | 15.78 | 44394 | 6456 | 2.65% |