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 | 18.46 | 18.45 | -0.03 | -0.16% | 18.39 | 18.71 | 27348 | 5067 | 6.44% |
| 2025-07-31 | 18.99 | 18.48 | -0.54 | -2.84% | 18.36 | 19.26 | 51195 | 9569 | 12.05% |
| 2025-07-30 | 19.55 | 19.02 | -0.43 | -2.21% | 18.60 | 19.55 | 49353 | 9377 | 11.62% |
| 2025-07-29 | 18.78 | 19.45 | 0.67 | 3.57% | 18.62 | 19.89 | 65205 | 12584 | 15.35% |
| 2025-07-28 | 18.95 | 18.78 | -0.18 | -0.95% | 18.76 | 19.39 | 51752 | 9836 | 12.18% |
| 2025-07-25 | 18.65 | 18.96 | 0.31 | 1.66% | 18.51 | 19.33 | 71665 | 13586 | 16.87% |
| 2025-07-24 | 17.97 | 18.65 | 0.59 | 3.27% | 17.97 | 18.77 | 56066 | 10345 | 13.20% |
| 2025-07-23 | 17.78 | 18.06 | 0.09 | 0.50% | 17.56 | 18.47 | 51677 | 9348 | 12.17% |
| 2025-07-22 | 17.50 | 17.97 | 0.44 | 2.51% | 17.47 | 18.57 | 64277 | 11592 | 15.13% |
| 2025-07-21 | 17.40 | 17.53 | 0.10 | 0.57% | 17.30 | 17.56 | 20403 | 3569 | 4.80% |
| 2025-07-18 | 17.55 | 17.43 | 0.00 | 0.00% | 17.27 | 17.55 | 20858 | 3626 | 4.91% |
| 2025-07-17 | 17.27 | 17.43 | -0.03 | -0.17% | 17.27 | 17.58 | 21509 | 3745 | 5.06% |
| 2025-07-16 | 17.53 | 17.46 | 0.02 | 0.11% | 17.28 | 17.53 | 30312 | 5268 | 7.14% |
| 2025-07-15 | 17.45 | 17.44 | -0.10 | -0.57% | 17.30 | 17.87 | 55576 | 9759 | 13.08% |
| 2025-07-14 | 16.91 | 17.54 | 0.66 | 3.91% | 16.89 | 17.63 | 62853 | 10849 | 14.80% |
| 2025-07-11 | 16.52 | 16.88 | 0.24 | 1.44% | 16.52 | 17.13 | 38274 | 6430 | 9.01% |
| 2025-07-10 | 16.36 | 16.64 | -0.01 | -0.06% | 16.32 | 16.83 | 39283 | 6486 | 9.25% |
| 2025-07-09 | 16.75 | 16.65 | -0.15 | -0.89% | 16.62 | 16.87 | 14799 | 2476 | 3.75% |
| 2025-07-08 | 16.46 | 16.80 | 0.22 | 1.33% | 16.46 | 16.84 | 19162 | 3207 | 4.85% |
| 2025-07-07 | 16.49 | 16.58 | 0.15 | 0.91% | 16.30 | 16.60 | 12263 | 2022 | 3.10% |
| 2025-07-04 | 16.76 | 16.43 | -0.31 | -1.85% | 16.40 | 16.78 | 18280 | 3025 | 4.63% |
| 2025-07-03 | 16.73 | 16.74 | 0.01 | 0.06% | 16.59 | 16.85 | 13854 | 2317 | 3.51% |
| 2025-07-02 | 17.04 | 16.73 | -0.24 | -1.41% | 16.56 | 17.04 | 24461 | 4092 | 6.19% |
| 2025-07-01 | 17.00 | 16.97 | -0.17 | -0.99% | 16.85 | 17.07 | 21793 | 3685 | 5.52% |
| 2025-06-30 | 17.30 | 17.14 | 0.14 | 0.82% | 16.77 | 17.37 | 49069 | 8333 | 12.42% |
| 2025-06-27 | 15.97 | 17.00 | 1.02 | 6.38% | 15.97 | 17.28 | 70849 | 11950 | 17.93% |
| 2025-06-26 | 16.06 | 15.98 | -0.17 | -1.05% | 15.96 | 16.17 | 13502 | 2168 | 3.42% |
| 2025-06-25 | 16.10 | 16.15 | 0.12 | 0.75% | 15.93 | 16.15 | 15627 | 2505 | 3.96% |
| 2025-06-24 | 15.86 | 16.03 | 0.21 | 1.33% | 15.82 | 16.05 | 16615 | 2652 | 4.21% |
| 2025-06-23 | 15.66 | 15.82 | 0.16 | 1.02% | 15.54 | 15.88 | 12489 | 1960 | 3.16% |
| 2025-06-20 | 15.60 | 15.66 | 0.01 | 0.06% | 15.60 | 15.93 | 11244 | 1771 | 2.85% |
| 2025-06-19 | 15.86 | 15.65 | -0.18 | -1.14% | 15.63 | 15.89 | 14933 | 2349 | 3.78% |
| 2025-06-18 | 15.85 | 15.83 | 0.00 | 0.00% | 15.66 | 15.88 | 11610 | 1830 | 2.94% |
| 2025-06-17 | 16.07 | 15.83 | -0.25 | -1.55% | 15.69 | 16.21 | 19519 | 3108 | 4.94% |
| 2025-06-16 | 15.92 | 16.08 | 0.08 | 0.50% | 15.92 | 16.11 | 9583 | 1537 | 2.43% |
| 2025-06-13 | 16.38 | 16.00 | -0.45 | -2.74% | 15.91 | 16.55 | 27122 | 4367 | 6.87% |
| 2025-06-12 | 16.27 | 16.49 | 0.28 | 1.73% | 16.05 | 16.50 | 22444 | 3671 | 5.68% |
| 2025-06-11 | 16.25 | 16.21 | -0.11 | -0.67% | 16.15 | 16.44 | 18070 | 2945 | 4.57% |
| 2025-06-10 | 16.37 | 16.32 | 0.01 | 0.06% | 16.04 | 16.53 | 24181 | 3940 | 6.12% |
| 2025-06-09 | 16.05 | 16.31 | 0.26 | 1.62% | 16.05 | 16.38 | 20391 | 3319 | 5.16% |
| 2025-06-06 | 16.20 | 16.05 | -0.12 | -0.74% | 15.98 | 16.30 | 13539 | 2175 | 3.43% |
| 2025-06-05 | 16.21 | 16.17 | -0.11 | -0.68% | 16.03 | 16.27 | 13446 | 2169 | 3.40% |
| 2025-06-04 | 16.33 | 16.28 | 0.03 | 0.18% | 16.16 | 16.54 | 16114 | 2631 | 4.08% |
| 2025-06-03 | 16.19 | 16.25 | 0.22 | 1.37% | 16.03 | 16.35 | 18073 | 2931 | 4.57% |
| 2025-05-30 | 16.45 | 16.03 | -0.30 | -1.84% | 16.00 | 16.46 | 16293 | 2630 | 4.12% |
| 2025-05-29 | 15.90 | 16.33 | 0.43 | 2.70% | 15.84 | 16.35 | 20637 | 3349 | 5.22% |
| 2025-05-28 | 16.10 | 15.90 | -0.17 | -1.06% | 15.82 | 16.17 | 11159 | 1780 | 2.82% |
| 2025-05-27 | 16.15 | 16.07 | -0.05 | -0.31% | 15.88 | 16.15 | 10811 | 1729 | 2.74% |
| 2025-05-26 | 16.31 | 16.12 | -0.19 | -1.16% | 15.98 | 16.44 | 18216 | 2944 | 4.61% |
| 2025-05-23 | 16.40 | 16.31 | -0.13 | -0.79% | 16.31 | 16.85 | 27110 | 4501 | 6.86% |
| 2025-05-22 | 16.55 | 16.44 | -0.09 | -0.54% | 16.35 | 16.87 | 24875 | 4126 | 6.30% |
| 2025-05-21 | 16.66 | 16.53 | 0.05 | 0.30% | 16.33 | 16.66 | 18691 | 3086 | 4.73% |
| 2025-05-20 | 16.15 | 16.48 | 0.33 | 2.04% | 16.08 | 16.50 | 16099 | 2636 | 4.08% |
| 2025-05-19 | 16.24 | 16.15 | -0.09 | -0.55% | 16.02 | 16.27 | 15158 | 2437 | 3.84% |
| 2025-05-16 | 16.26 | 16.24 | -0.01 | -0.06% | 16.10 | 16.46 | 11370 | 1853 | 2.88% |
| 2025-05-15 | 16.50 | 16.25 | -0.26 | -1.57% | 16.24 | 16.50 | 12701 | 2076 | 3.22% |
| 2025-05-14 | 16.75 | 16.51 | -0.19 | -1.14% | 16.39 | 16.75 | 20445 | 3376 | 5.18% |
| 2025-05-13 | 16.40 | 16.70 | 0.40 | 2.45% | 16.15 | 16.86 | 37411 | 6192 | 9.47% |
| 2025-05-12 | 16.48 | 16.30 | 0.10 | 0.62% | 16.14 | 16.50 | 27390 | 4458 | 6.93% |
| 2025-05-09 | 16.53 | 16.20 | -0.34 | -2.06% | 16.16 | 16.53 | 14581 | 2369 | 3.69% |
| 2025-05-08 | 15.99 | 16.54 | 0.57 | 3.57% | 15.91 | 16.70 | 32980 | 5430 | 8.35% |
| 2025-05-07 | 16.15 | 15.97 | -0.09 | -0.56% | 15.81 | 16.23 | 17325 | 2777 | 4.39% |
| 2025-05-06 | 15.83 | 16.06 | 0.40 | 2.55% | 15.75 | 16.08 | 15404 | 2457 | 3.90% |
| 2025-04-30 | 15.58 | 15.66 | 0.13 | 0.84% | 15.47 | 15.69 | 12272 | 1914 | 3.11% |
| 2025-04-29 | 15.40 | 15.53 | -0.06 | -0.38% | 15.40 | 15.73 | 12699 | 1976 | 3.21% |
| 2025-04-28 | 15.88 | 15.59 | -0.21 | -1.33% | 15.45 | 15.95 | 13511 | 2109 | 3.42% |
| 2025-04-25 | 15.83 | 15.80 | 0.00 | 0.00% | 15.60 | 15.99 | 13659 | 2151 | 3.46% |
| 2025-04-24 | 16.50 | 15.80 | -0.62 | -3.78% | 15.70 | 16.50 | 26871 | 4300 | 6.80% |