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 | 17.93 | 18.00 | 0.05 | 0.28% | 17.80 | 18.11 | 31979 | 5748 | 0.94% |
| 2025-07-31 | 18.20 | 17.95 | -0.31 | -1.70% | 17.90 | 18.45 | 40464 | 7356 | 1.19% |
| 2025-07-30 | 18.31 | 18.26 | -0.14 | -0.76% | 18.10 | 18.45 | 38771 | 7096 | 1.14% |
| 2025-07-29 | 18.21 | 18.40 | 0.13 | 0.71% | 18.21 | 18.48 | 44094 | 8089 | 1.30% |
| 2025-07-28 | 18.35 | 18.27 | -0.02 | -0.11% | 18.20 | 18.37 | 31312 | 5724 | 0.92% |
| 2025-07-25 | 18.19 | 18.29 | 0.14 | 0.77% | 17.98 | 18.30 | 38117 | 6920 | 1.12% |
| 2025-07-24 | 18.00 | 18.15 | 0.20 | 1.11% | 17.90 | 18.18 | 36250 | 6554 | 1.07% |
| 2025-07-23 | 18.07 | 17.95 | -0.13 | -0.72% | 17.90 | 18.14 | 30539 | 5506 | 0.90% |
| 2025-07-22 | 18.19 | 18.08 | -0.11 | -0.60% | 17.97 | 18.26 | 33355 | 6038 | 0.98% |
| 2025-07-21 | 17.98 | 18.19 | 0.21 | 1.17% | 17.96 | 18.20 | 33360 | 6049 | 0.98% |
| 2025-07-18 | 17.96 | 17.98 | -0.02 | -0.11% | 17.88 | 18.07 | 22554 | 4052 | 0.66% |
| 2025-07-17 | 17.93 | 18.00 | 0.08 | 0.45% | 17.80 | 18.04 | 23635 | 4245 | 0.70% |
| 2025-07-16 | 17.79 | 17.92 | 0.16 | 0.90% | 17.72 | 18.14 | 25388 | 4560 | 0.75% |
| 2025-07-15 | 17.76 | 17.76 | -0.01 | -0.06% | 17.59 | 17.97 | 20306 | 3601 | 0.60% |
| 2025-07-14 | 17.71 | 17.77 | 0.04 | 0.23% | 17.64 | 17.88 | 19562 | 3478 | 0.58% |
| 2025-07-11 | 17.57 | 17.73 | 0.17 | 0.97% | 17.46 | 17.80 | 21025 | 3716 | 0.62% |
| 2025-07-10 | 17.60 | 17.56 | -0.02 | -0.11% | 17.52 | 17.67 | 13603 | 2392 | 0.40% |
| 2025-07-09 | 17.81 | 17.58 | -0.19 | -1.07% | 17.55 | 17.85 | 15705 | 2775 | 0.46% |
| 2025-07-08 | 17.59 | 17.77 | 0.24 | 1.37% | 17.50 | 17.80 | 19948 | 3534 | 0.59% |
| 2025-07-07 | 17.58 | 17.53 | -0.07 | -0.40% | 17.45 | 17.71 | 15302 | 2687 | 0.45% |
| 2025-07-04 | 17.65 | 17.60 | -0.07 | -0.40% | 17.50 | 17.83 | 21429 | 3781 | 0.63% |
| 2025-07-03 | 17.65 | 17.67 | 0.07 | 0.40% | 17.60 | 17.76 | 20479 | 3622 | 0.60% |
| 2025-07-02 | 17.87 | 17.60 | -0.28 | -1.57% | 17.50 | 17.87 | 24845 | 4379 | 0.73% |
| 2025-07-01 | 17.98 | 17.88 | 0.00 | 0.00% | 17.79 | 18.03 | 26709 | 4785 | 0.79% |
| 2025-06-30 | 17.74 | 17.88 | 0.20 | 1.13% | 17.71 | 17.93 | 26808 | 4789 | 0.79% |
| 2025-06-27 | 17.79 | 17.68 | -0.03 | -0.17% | 17.68 | 17.87 | 25706 | 4566 | 0.76% |
| 2025-06-26 | 17.79 | 17.71 | -0.06 | -0.34% | 17.63 | 17.80 | 25730 | 4560 | 0.76% |
| 2025-06-25 | 17.76 | 17.77 | 0.05 | 0.28% | 17.47 | 17.80 | 28928 | 5108 | 0.85% |
| 2025-06-24 | 17.36 | 17.72 | 0.33 | 1.90% | 17.36 | 17.75 | 27016 | 4751 | 0.80% |
| 2025-06-23 | 17.11 | 17.39 | 0.26 | 1.52% | 17.05 | 17.48 | 28730 | 4966 | 0.85% |
| 2025-06-20 | 17.16 | 17.13 | -0.05 | -0.29% | 17.10 | 17.41 | 17195 | 2963 | 0.51% |
| 2025-06-19 | 17.23 | 17.18 | -0.02 | -0.12% | 17.03 | 17.35 | 25029 | 4297 | 0.74% |
| 2025-06-18 | 17.30 | 17.20 | -0.08 | -0.46% | 17.05 | 17.42 | 18189 | 3134 | 0.54% |
| 2025-06-17 | 17.59 | 17.48 | -0.04 | -0.23% | 17.37 | 17.67 | 24064 | 4207 | 0.71% |
| 2025-06-16 | 17.45 | 17.52 | 0.06 | 0.34% | 17.41 | 17.75 | 31951 | 5608 | 0.94% |
| 2025-06-13 | 18.21 | 17.46 | -0.86 | -4.69% | 17.46 | 18.40 | 147330 | 26119 | 4.34% |
| 2025-06-12 | 17.89 | 18.32 | 0.35 | 1.95% | 17.89 | 18.48 | 78590 | 14363 | 2.31% |
| 2025-06-11 | 17.71 | 17.97 | 0.35 | 1.99% | 17.65 | 18.05 | 31321 | 5598 | 0.92% |
| 2025-06-10 | 18.05 | 17.62 | -0.35 | -1.95% | 17.49 | 18.05 | 32381 | 5737 | 0.95% |
| 2025-06-09 | 18.02 | 17.97 | -0.09 | -0.50% | 17.93 | 18.11 | 29055 | 5228 | 0.86% |
| 2025-06-06 | 18.10 | 18.06 | 0.04 | 0.22% | 17.81 | 18.18 | 32608 | 5853 | 0.96% |
| 2025-06-05 | 18.00 | 18.02 | 0.10 | 0.56% | 17.88 | 18.34 | 36046 | 6509 | 1.06% |
| 2025-06-04 | 17.93 | 17.92 | -0.07 | -0.39% | 17.70 | 18.00 | 33063 | 5904 | 0.97% |
| 2025-06-03 | 17.56 | 17.99 | 0.70 | 4.05% | 17.35 | 18.10 | 87103 | 15607 | 2.56% |
| 2025-05-30 | 17.50 | 17.29 | -0.19 | -1.09% | 17.17 | 17.55 | 28592 | 4945 | 0.84% |
| 2025-05-29 | 16.91 | 17.48 | 0.45 | 2.64% | 16.88 | 17.50 | 44037 | 7628 | 1.30% |
| 2025-05-28 | 17.10 | 17.03 | -0.01 | -0.06% | 16.94 | 17.19 | 16708 | 2847 | 0.49% |
| 2025-05-27 | 17.05 | 17.04 | -0.06 | -0.35% | 16.88 | 17.10 | 19339 | 3285 | 0.57% |
| 2025-05-26 | 17.24 | 17.10 | 0.05 | 0.29% | 16.87 | 17.38 | 26788 | 4576 | 0.79% |
| 2025-05-23 | 16.94 | 17.05 | 0.02 | 0.12% | 16.94 | 17.66 | 55674 | 9649 | 1.64% |
| 2025-05-22 | 16.87 | 17.03 | 0.07 | 0.41% | 16.87 | 17.21 | 24793 | 4230 | 0.73% |
| 2025-05-21 | 16.98 | 16.96 | -0.03 | -0.18% | 16.82 | 17.02 | 14675 | 2486 | 0.43% |
| 2025-05-20 | 16.92 | 16.99 | 0.13 | 0.77% | 16.82 | 17.12 | 18684 | 3171 | 0.55% |
| 2025-05-19 | 16.69 | 16.86 | 0.15 | 0.90% | 16.68 | 16.93 | 14331 | 2411 | 0.42% |
| 2025-05-16 | 16.70 | 16.71 | 0.00 | 0.00% | 16.69 | 16.90 | 13852 | 2326 | 0.41% |
| 2025-05-15 | 16.87 | 16.71 | -0.16 | -0.95% | 16.69 | 16.92 | 19045 | 3191 | 0.56% |
| 2025-05-14 | 16.99 | 16.87 | -0.04 | -0.24% | 16.76 | 17.03 | 17286 | 2918 | 0.51% |
| 2025-05-13 | 17.18 | 16.91 | -0.11 | -0.65% | 16.87 | 17.23 | 23553 | 4015 | 0.69% |
| 2025-05-12 | 16.98 | 17.02 | 0.18 | 1.07% | 16.91 | 17.10 | 22178 | 3773 | 0.65% |
| 2025-05-09 | 17.05 | 16.84 | -0.28 | -1.64% | 16.71 | 17.12 | 23223 | 3918 | 0.68% |
| 2025-05-08 | 16.90 | 17.12 | 0.20 | 1.18% | 16.84 | 17.18 | 28309 | 4816 | 0.83% |
| 2025-05-07 | 17.08 | 16.92 | -0.09 | -0.53% | 16.81 | 17.23 | 27409 | 4665 | 0.81% |
| 2025-05-06 | 16.89 | 17.01 | 0.23 | 1.37% | 16.71 | 17.06 | 38467 | 6517 | 1.13% |
| 2025-04-30 | 16.69 | 16.78 | 0.20 | 1.21% | 16.58 | 16.88 | 27239 | 4569 | 0.80% |
| 2025-04-29 | 16.56 | 16.58 | 0.15 | 0.91% | 16.41 | 16.60 | 17674 | 2920 | 0.52% |
| 2025-04-28 | 16.68 | 16.43 | -0.20 | -1.20% | 16.33 | 16.73 | 26087 | 4303 | 0.77% |
| 2025-04-25 | 16.80 | 16.63 | -0.15 | -0.89% | 16.58 | 16.86 | 38665 | 6458 | 1.14% |
| 2025-04-24 | 17.02 | 16.78 | -0.19 | -1.12% | 16.63 | 17.09 | 38840 | 6532 | 1.14% |