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 | 18.40 | 0.20 | 1.10% | 18.03 | 18.75 | 46451 | 8518 | 2.68% |
| 2025-07-31 | 18.31 | 18.20 | -0.24 | -1.30% | 18.12 | 18.71 | 50343 | 9265 | 2.91% |
| 2025-07-30 | 18.68 | 18.44 | -0.23 | -1.23% | 18.18 | 19.03 | 58615 | 10891 | 3.39% |
| 2025-07-29 | 18.34 | 18.67 | 0.24 | 1.30% | 18.28 | 18.69 | 47470 | 8788 | 2.74% |
| 2025-07-28 | 18.35 | 18.43 | 0.08 | 0.44% | 18.21 | 18.66 | 42752 | 7891 | 2.47% |
| 2025-07-25 | 18.20 | 18.35 | 0.13 | 0.71% | 18.09 | 18.37 | 36761 | 6708 | 2.12% |
| 2025-07-24 | 18.00 | 18.22 | 0.19 | 1.05% | 18.00 | 18.25 | 26135 | 4736 | 1.51% |
| 2025-07-23 | 17.97 | 18.03 | 0.01 | 0.06% | 17.89 | 18.35 | 43732 | 7909 | 2.53% |
| 2025-07-22 | 17.96 | 18.02 | 0.01 | 0.06% | 17.83 | 18.18 | 37941 | 6840 | 2.19% |
| 2025-07-21 | 17.70 | 18.01 | 0.27 | 1.52% | 17.63 | 18.19 | 45025 | 8068 | 2.60% |
| 2025-07-18 | 17.71 | 17.74 | 0.09 | 0.51% | 17.47 | 17.81 | 35388 | 6246 | 2.05% |
| 2025-07-17 | 17.40 | 17.65 | 0.18 | 1.03% | 17.36 | 17.75 | 32162 | 5650 | 1.86% |
| 2025-07-16 | 17.37 | 17.47 | 0.07 | 0.40% | 17.30 | 17.53 | 22991 | 4008 | 1.33% |
| 2025-07-15 | 17.53 | 17.40 | -0.18 | -1.02% | 17.12 | 17.59 | 29365 | 5087 | 1.70% |
| 2025-07-14 | 17.80 | 17.58 | -0.22 | -1.24% | 17.55 | 17.80 | 26430 | 4657 | 1.53% |
| 2025-07-11 | 17.68 | 17.80 | 0.11 | 0.62% | 17.50 | 17.96 | 34159 | 6081 | 1.97% |
| 2025-07-10 | 17.81 | 17.69 | -0.14 | -0.79% | 17.50 | 17.81 | 24670 | 4358 | 1.43% |
| 2025-07-09 | 17.80 | 17.83 | -0.02 | -0.11% | 17.68 | 18.11 | 37962 | 6796 | 2.19% |
| 2025-07-08 | 17.59 | 17.85 | 0.30 | 1.71% | 17.45 | 17.87 | 38945 | 6903 | 2.25% |
| 2025-07-07 | 17.52 | 17.55 | 0.07 | 0.40% | 17.42 | 17.70 | 27413 | 4809 | 1.58% |
| 2025-07-04 | 17.75 | 17.48 | -0.22 | -1.24% | 17.32 | 17.75 | 38862 | 6794 | 2.25% |
| 2025-07-03 | 17.88 | 17.70 | -0.15 | -0.84% | 17.61 | 18.17 | 40599 | 7219 | 2.35% |
| 2025-07-02 | 18.36 | 17.85 | -0.53 | -2.88% | 17.70 | 18.36 | 48004 | 8610 | 2.77% |
| 2025-07-01 | 18.66 | 18.38 | -0.36 | -1.92% | 18.15 | 18.85 | 64145 | 11812 | 3.71% |
| 2025-06-30 | 17.92 | 18.74 | 0.77 | 4.28% | 17.92 | 18.93 | 112996 | 20992 | 6.53% |
| 2025-06-27 | 18.30 | 17.97 | -0.48 | -2.60% | 17.92 | 18.44 | 98518 | 17921 | 5.69% |
| 2025-06-26 | 16.67 | 18.45 | 1.74 | 10.41% | 16.67 | 19.33 | 181663 | 33000 | 10.50% |
| 2025-06-25 | 16.56 | 16.71 | 0.21 | 1.27% | 16.41 | 16.82 | 51797 | 8616 | 2.99% |
| 2025-06-24 | 16.50 | 16.50 | -0.04 | -0.24% | 16.38 | 16.65 | 31506 | 5196 | 1.82% |
| 2025-06-23 | 16.05 | 16.54 | 0.40 | 2.48% | 16.05 | 16.58 | 19964 | 3272 | 1.15% |
| 2025-06-20 | 16.31 | 16.14 | -0.25 | -1.53% | 16.10 | 16.60 | 22247 | 3619 | 1.29% |
| 2025-06-19 | 16.71 | 16.39 | -0.39 | -2.32% | 16.35 | 16.87 | 24205 | 4006 | 1.40% |
| 2025-06-18 | 16.89 | 16.78 | -0.11 | -0.65% | 16.70 | 17.05 | 20297 | 3421 | 1.17% |
| 2025-06-17 | 17.17 | 16.89 | -0.23 | -1.34% | 16.71 | 17.17 | 24174 | 4084 | 1.40% |
| 2025-06-16 | 16.90 | 17.12 | 0.25 | 1.48% | 16.89 | 17.22 | 22426 | 3831 | 1.30% |
| 2025-06-13 | 17.26 | 16.87 | -0.47 | -2.71% | 16.82 | 17.38 | 28714 | 4885 | 1.66% |
| 2025-06-12 | 17.35 | 17.34 | -0.10 | -0.57% | 17.22 | 17.52 | 20998 | 3639 | 1.21% |
| 2025-06-11 | 17.61 | 17.44 | -0.16 | -0.91% | 17.40 | 17.61 | 18438 | 3223 | 1.07% |
| 2025-06-10 | 17.74 | 17.60 | -0.22 | -1.23% | 17.32 | 17.99 | 33699 | 5934 | 1.95% |
| 2025-06-09 | 17.30 | 17.82 | 0.52 | 3.01% | 17.30 | 18.01 | 42663 | 7568 | 2.47% |
| 2025-06-06 | 17.33 | 17.30 | -0.04 | -0.23% | 17.22 | 17.55 | 22085 | 3820 | 1.28% |
| 2025-06-05 | 17.06 | 17.34 | 0.32 | 1.88% | 16.99 | 17.39 | 26005 | 4472 | 1.50% |
| 2025-06-04 | 17.02 | 17.02 | -0.02 | -0.12% | 16.93 | 17.14 | 20329 | 3465 | 1.17% |
| 2025-06-03 | 17.09 | 17.04 | -0.06 | -0.35% | 16.97 | 17.27 | 26125 | 4458 | 1.51% |
| 2025-05-30 | 17.19 | 17.10 | -0.09 | -0.52% | 17.01 | 17.44 | 26032 | 4469 | 1.50% |
| 2025-05-29 | 16.88 | 17.19 | 0.35 | 2.08% | 16.80 | 17.35 | 34695 | 5942 | 2.01% |
| 2025-05-28 | 17.02 | 16.84 | -0.30 | -1.75% | 16.77 | 17.15 | 24752 | 4187 | 1.43% |
| 2025-05-27 | 16.73 | 17.14 | 0.40 | 2.39% | 16.42 | 17.22 | 47515 | 8024 | 2.75% |
| 2025-05-26 | 16.19 | 16.74 | 0.48 | 2.95% | 16.16 | 16.83 | 31995 | 5312 | 1.85% |
| 2025-05-23 | 16.45 | 16.26 | -0.24 | -1.45% | 16.21 | 16.71 | 31007 | 5091 | 1.83% |
| 2025-05-22 | 16.22 | 16.50 | 0.22 | 1.35% | 16.15 | 17.07 | 49534 | 8278 | 2.93% |
| 2025-05-21 | 16.45 | 16.28 | -0.22 | -1.33% | 16.16 | 16.50 | 25118 | 4098 | 1.49% |
| 2025-05-20 | 16.34 | 16.50 | 0.00 | 0.00% | 16.30 | 16.53 | 24006 | 3939 | 1.42% |
| 2025-05-19 | 16.17 | 16.50 | 0.28 | 1.73% | 15.93 | 16.50 | 31800 | 5175 | 1.88% |
| 2025-05-16 | 16.10 | 16.22 | 0.07 | 0.43% | 16.10 | 16.56 | 32185 | 5249 | 1.90% |
| 2025-05-15 | 16.49 | 16.15 | -0.13 | -0.80% | 16.05 | 16.50 | 44447 | 7206 | 2.63% |
| 2025-05-14 | 16.70 | 16.28 | -0.47 | -2.81% | 16.20 | 16.82 | 44026 | 7218 | 2.60% |
| 2025-05-13 | 17.20 | 16.75 | -0.50 | -2.90% | 16.53 | 17.23 | 69346 | 11688 | 4.10% |
| 2025-05-12 | 16.39 | 17.25 | 0.82 | 4.99% | 16.06 | 17.87 | 132281 | 22944 | 7.83% |
| 2025-05-09 | 16.16 | 16.43 | 0.27 | 1.67% | 15.80 | 17.28 | 95892 | 15849 | 5.67% |
| 2025-05-08 | 15.46 | 16.16 | 0.65 | 4.19% | 15.40 | 16.24 | 43943 | 6980 | 2.60% |
| 2025-05-07 | 15.36 | 15.51 | 0.23 | 1.51% | 15.30 | 15.82 | 40194 | 6243 | 2.38% |
| 2025-05-06 | 14.87 | 15.28 | 0.50 | 3.38% | 14.81 | 15.28 | 30866 | 4668 | 1.83% |
| 2025-04-30 | 14.70 | 14.78 | -0.17 | -1.14% | 14.46 | 15.05 | 32631 | 4826 | 1.93% |
| 2025-04-29 | 14.75 | 14.95 | 0.10 | 0.67% | 14.73 | 15.06 | 12560 | 1877 | 0.74% |
| 2025-04-28 | 14.93 | 14.85 | -0.19 | -1.26% | 14.71 | 15.13 | 15495 | 2304 | 0.92% |
| 2025-04-25 | 15.18 | 15.04 | -0.16 | -1.05% | 14.95 | 15.23 | 15916 | 2396 | 0.94% |
| 2025-04-24 | 15.13 | 15.20 | -0.02 | -0.13% | 15.03 | 15.32 | 19811 | 3005 | 1.17% |