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 | 18.230 | 18.600 | 0.470 | 2.59% | 18.080 | 18.660 | 26482 | 4880 | 4.27% |
| 2025-07-31 | 18.750 | 18.130 | -0.770 | -4.07% | 18.060 | 19.170 | 31536 | 5817 | 5.09% |
| 2025-07-30 | 18.910 | 18.900 | -0.010 | -0.05% | 18.630 | 19.100 | 22501 | 4260 | 3.63% |
| 2025-07-29 | 19.010 | 18.910 | 0.010 | 0.05% | 18.500 | 19.080 | 24251 | 4546 | 3.91% |
| 2025-07-28 | 19.000 | 18.900 | -0.130 | -0.68% | 18.710 | 19.350 | 28522 | 5409 | 4.60% |
| 2025-07-25 | 19.370 | 19.030 | 0.130 | 0.69% | 19.020 | 19.990 | 57060 | 11137 | 9.21% |
| 2025-07-24 | 18.510 | 18.900 | 0.390 | 2.11% | 18.450 | 18.910 | 23826 | 4468 | 3.84% |
| 2025-07-23 | 18.850 | 18.510 | -0.220 | -1.17% | 18.430 | 18.950 | 21457 | 4009 | 3.46% |
| 2025-07-22 | 19.200 | 18.730 | -0.470 | -2.45% | 18.630 | 19.220 | 33292 | 6264 | 5.37% |
| 2025-07-21 | 19.110 | 19.200 | -0.360 | -1.84% | 18.680 | 19.260 | 47097 | 8934 | 7.60% |
| 2025-07-18 | 18.310 | 19.560 | 1.160 | 6.30% | 18.200 | 19.660 | 64514 | 12297 | 10.41% |
| 2025-07-17 | 18.180 | 18.400 | -0.050 | -0.27% | 18.150 | 18.680 | 18632 | 3426 | 3.01% |
| 2025-07-16 | 18.330 | 18.450 | 0.140 | 0.76% | 18.280 | 18.830 | 17288 | 3197 | 2.79% |
| 2025-07-15 | 18.530 | 18.310 | -0.390 | -2.09% | 18.230 | 18.770 | 23952 | 4400 | 3.86% |
| 2025-07-14 | 19.010 | 18.700 | -0.410 | -2.15% | 18.600 | 19.110 | 34884 | 6564 | 5.63% |
| 2025-07-11 | 18.680 | 19.110 | 0.200 | 1.06% | 18.510 | 19.480 | 59427 | 11267 | 9.59% |
| 2025-07-10 | 17.950 | 18.910 | 0.710 | 3.90% | 17.800 | 18.910 | 56528 | 10291 | 9.12% |
| 2025-07-09 | 18.450 | 18.200 | -1.040 | -5.41% | 18.100 | 18.800 | 66555 | 12232 | 10.74% |
| 2025-07-08 | 20.500 | 19.240 | -0.260 | -1.33% | 18.810 | 21.660 | 104694 | 21136 | 16.89% |
| 2025-07-07 | 18.700 | 19.500 | 1.760 | 9.92% | 18.230 | 19.500 | 78018 | 14817 | 12.59% |
| 2025-07-04 | 18.100 | 17.740 | -0.330 | -1.83% | 17.720 | 18.350 | 20265 | 3635 | 3.27% |
| 2025-07-03 | 18.480 | 18.070 | -0.180 | -0.99% | 17.910 | 18.480 | 15406 | 2792 | 2.49% |
| 2025-07-02 | 18.490 | 18.250 | -0.350 | -1.88% | 18.110 | 18.750 | 21021 | 3849 | 3.39% |
| 2025-07-01 | 18.550 | 18.600 | 0.180 | 0.98% | 18.260 | 18.890 | 27136 | 5042 | 4.38% |
| 2025-06-30 | 18.140 | 18.420 | 0.320 | 1.77% | 18.000 | 18.440 | 23525 | 4287 | 3.80% |
| 2025-06-27 | 18.620 | 18.100 | -0.490 | -2.64% | 18.070 | 18.790 | 27857 | 5096 | 4.49% |
| 2025-06-26 | 19.080 | 18.700 | 0.470 | 2.58% | 18.400 | 19.570 | 49871 | 9463 | 8.05% |
| 2025-06-25 | 18.340 | 18.230 | -0.020 | -0.11% | 17.920 | 18.470 | 26037 | 4719 | 4.20% |
| 2025-06-24 | 17.800 | 18.250 | 0.470 | 2.64% | 17.790 | 18.250 | 25013 | 4519 | 4.04% |
| 2025-06-23 | 16.850 | 17.780 | 0.520 | 3.01% | 16.730 | 17.810 | 19601 | 3422 | 3.16% |
| 2025-06-20 | 17.570 | 17.260 | -0.410 | -2.32% | 17.140 | 17.930 | 18716 | 3264 | 3.02% |
| 2025-06-19 | 18.170 | 17.670 | -0.410 | -2.27% | 17.510 | 18.180 | 25805 | 4604 | 4.16% |
| 2025-06-18 | 18.500 | 18.080 | -0.710 | -3.78% | 17.720 | 18.710 | 36033 | 6520 | 5.81% |
| 2025-06-17 | 19.400 | 18.790 | -0.460 | -2.39% | 18.450 | 19.400 | 37014 | 6953 | 5.97% |
| 2025-06-16 | 18.590 | 19.250 | 0.360 | 1.91% | 18.380 | 19.370 | 50840 | 9644 | 8.20% |
| 2025-06-13 | 19.660 | 18.890 | -2.020 | -9.66% | 18.840 | 20.440 | 90200 | 17650 | 14.55% |
| 2025-06-12 | 19.550 | 20.910 | 0.730 | 3.62% | 19.460 | 22.460 | 136258 | 28571 | 21.98% |
| 2025-06-11 | 18.720 | 20.180 | 2.190 | 12.17% | 18.130 | 22.000 | 133248 | 26599 | 21.50% |
| 2025-06-10 | 17.760 | 17.990 | 0.330 | 1.87% | 17.500 | 18.760 | 63613 | 11574 | 10.26% |
| 2025-06-09 | 17.170 | 17.660 | 0.620 | 3.64% | 16.900 | 17.880 | 37904 | 6651 | 6.18% |
| 2025-06-06 | 17.280 | 17.040 | -0.050 | -0.29% | 16.910 | 17.380 | 22153 | 3800 | 3.61% |
| 2025-06-05 | 18.100 | 17.090 | -0.760 | -4.26% | 17.060 | 18.100 | 29172 | 5079 | 4.75% |
| 2025-06-04 | 17.670 | 17.850 | 0.230 | 1.31% | 17.520 | 17.970 | 22035 | 3923 | 3.59% |
| 2025-06-03 | 17.520 | 17.620 | 0.200 | 1.15% | 17.110 | 17.640 | 22475 | 3913 | 3.66% |
| 2025-05-30 | 18.250 | 17.420 | -1.020 | -5.53% | 17.280 | 18.380 | 32883 | 5823 | 5.36% |
| 2025-05-29 | 18.330 | 18.440 | 0.170 | 0.93% | 17.850 | 18.760 | 46970 | 8641 | 7.65% |
| 2025-05-28 | 17.960 | 18.270 | 0.240 | 1.33% | 17.640 | 18.280 | 30484 | 5471 | 4.97% |
| 2025-05-27 | 17.550 | 18.030 | 0.360 | 2.04% | 17.010 | 18.170 | 38827 | 6937 | 6.33% |
| 2025-05-26 | 16.880 | 17.670 | 1.070 | 6.45% | 16.670 | 17.740 | 34995 | 6023 | 5.70% |
| 2025-05-23 | 16.980 | 16.600 | -0.600 | -3.49% | 16.530 | 17.300 | 31531 | 5342 | 5.14% |
| 2025-05-22 | 17.880 | 17.200 | -1.020 | -5.60% | 16.850 | 18.500 | 48954 | 8581 | 7.98% |
| 2025-05-21 | 18.110 | 18.220 | -0.380 | -2.04% | 17.890 | 18.770 | 43669 | 8000 | 7.11% |
| 2025-05-20 | 18.030 | 18.600 | 0.320 | 1.75% | 18.000 | 19.180 | 64740 | 12056 | 10.55% |
| 2025-05-19 | 17.580 | 18.280 | 0.550 | 3.10% | 17.110 | 18.300 | 58966 | 10534 | 9.61% |
| 2025-05-16 | 17.660 | 17.730 | -0.720 | -3.90% | 17.630 | 18.960 | 68167 | 12356 | 11.11% |
| 2025-05-15 | 20.280 | 18.450 | -2.430 | -11.64% | 18.380 | 20.300 | 115404 | 22348 | 18.80% |
| 2025-05-14 | 16.470 | 20.880 | 4.500 | 27.47% | 15.970 | 20.970 | 139859 | 25248 | 22.79% |
| 2025-05-13 | 16.770 | 16.380 | -0.050 | -0.30% | 16.330 | 16.930 | 39104 | 6467 | 6.37% |
| 2025-05-12 | 16.650 | 16.430 | 0.130 | 0.80% | 16.300 | 16.650 | 37287 | 6117 | 6.07% |
| 2025-05-09 | 16.180 | 16.300 | -0.040 | -0.24% | 16.030 | 16.490 | 34524 | 5618 | 5.62% |
| 2025-05-08 | 16.450 | 16.340 | -0.110 | -0.67% | 16.110 | 16.480 | 46394 | 7559 | 7.56% |
| 2025-05-07 | 16.810 | 16.450 | -0.010 | -0.06% | 15.920 | 16.910 | 61351 | 10037 | 10.00% |
| 2025-05-06 | 16.120 | 16.460 | 0.720 | 4.57% | 15.890 | 16.480 | 54319 | 8786 | 8.85% |
| 2025-04-30 | 15.890 | 15.740 | 0.220 | 1.42% | 15.600 | 16.000 | 52253 | 8225 | 8.51% |
| 2025-04-29 | 15.400 | 15.520 | -0.030 | -0.19% | 15.120 | 15.890 | 59079 | 9192 | 9.63% |
| 2025-04-28 | 16.400 | 15.550 | -2.220 | -12.49% | 15.540 | 16.940 | 98744 | 15794 | 16.09% |
| 2025-04-25 | 20.470 | 17.770 | -1.640 | -8.45% | 17.610 | 20.990 | 129912 | 24784 | 21.17% |
| 2025-04-24 | 20.000 | 19.410 | -0.790 | -3.91% | 18.680 | 21.900 | 135448 | 27738 | 22.07% |