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 | 16.92 | 16.98 | 0.07 | 0.41% | 16.86 | 17.05 | 43105 | 7308 | 1.10% |
| 2025-07-31 | 17.04 | 16.91 | -0.19 | -1.11% | 16.87 | 17.10 | 61014 | 10356 | 1.55% |
| 2025-07-30 | 17.17 | 17.10 | -0.10 | -0.58% | 16.96 | 17.25 | 71592 | 12261 | 1.82% |
| 2025-07-29 | 17.27 | 17.20 | -0.10 | -0.58% | 17.06 | 17.33 | 62705 | 10759 | 1.60% |
| 2025-07-28 | 17.50 | 17.30 | -0.08 | -0.46% | 17.25 | 17.50 | 67271 | 11656 | 1.71% |
| 2025-07-25 | 17.47 | 17.38 | -0.09 | -0.52% | 17.34 | 17.52 | 64261 | 11204 | 1.64% |
| 2025-07-24 | 17.22 | 17.47 | 0.18 | 1.04% | 17.20 | 17.47 | 76679 | 13333 | 1.95% |
| 2025-07-23 | 17.35 | 17.29 | -0.09 | -0.52% | 17.25 | 17.54 | 94786 | 16503 | 2.41% |
| 2025-07-22 | 17.46 | 17.38 | -0.08 | -0.46% | 17.22 | 17.47 | 75773 | 13128 | 1.93% |
| 2025-07-21 | 17.39 | 17.46 | 0.07 | 0.40% | 17.34 | 17.49 | 71524 | 12478 | 1.82% |
| 2025-07-18 | 17.29 | 17.39 | 0.10 | 0.58% | 17.23 | 17.50 | 74995 | 13031 | 1.91% |
| 2025-07-17 | 17.22 | 17.29 | -0.01 | -0.06% | 17.22 | 17.36 | 43214 | 7466 | 1.10% |
| 2025-07-16 | 17.22 | 17.30 | 0.08 | 0.46% | 17.14 | 17.36 | 48670 | 8394 | 1.24% |
| 2025-07-15 | 17.36 | 17.22 | -0.21 | -1.20% | 17.16 | 17.46 | 74893 | 12931 | 1.91% |
| 2025-07-14 | 17.40 | 17.43 | 0.03 | 0.17% | 17.32 | 17.49 | 68604 | 11946 | 1.75% |
| 2025-07-11 | 17.30 | 17.40 | 0.10 | 0.58% | 17.28 | 17.48 | 81789 | 14221 | 2.08% |
| 2025-07-10 | 17.23 | 17.30 | 0.03 | 0.17% | 17.20 | 17.31 | 50325 | 8688 | 1.28% |
| 2025-07-09 | 17.22 | 17.27 | 0.05 | 0.29% | 17.16 | 17.45 | 79822 | 13781 | 2.03% |
| 2025-07-08 | 17.20 | 17.22 | 0.01 | 0.06% | 17.11 | 17.26 | 57251 | 9844 | 1.46% |
| 2025-07-07 | 16.88 | 17.21 | 0.33 | 1.95% | 16.81 | 17.24 | 73064 | 12516 | 1.86% |
| 2025-07-04 | 17.02 | 16.88 | -0.19 | -1.11% | 16.86 | 17.05 | 54987 | 9307 | 1.40% |
| 2025-07-03 | 17.10 | 17.07 | -0.03 | -0.18% | 16.98 | 17.14 | 50335 | 8587 | 1.28% |
| 2025-07-02 | 17.18 | 17.10 | -0.10 | -0.58% | 17.05 | 17.18 | 50826 | 8693 | 1.29% |
| 2025-07-01 | 17.22 | 17.20 | 0.00 | 0.00% | 17.09 | 17.28 | 45674 | 7849 | 1.16% |
| 2025-06-30 | 17.09 | 17.20 | 0.06 | 0.35% | 17.05 | 17.23 | 47525 | 8165 | 1.21% |
| 2025-06-27 | 17.11 | 17.14 | 0.03 | 0.18% | 17.05 | 17.30 | 53525 | 9193 | 1.36% |
| 2025-06-26 | 17.26 | 17.11 | -0.15 | -0.87% | 17.10 | 17.27 | 63051 | 10825 | 1.61% |
| 2025-06-25 | 17.20 | 17.26 | 0.06 | 0.35% | 17.08 | 17.30 | 76803 | 13206 | 1.96% |
| 2025-06-24 | 17.01 | 17.20 | 0.13 | 0.76% | 17.00 | 17.25 | 62043 | 10645 | 1.58% |
| 2025-06-23 | 16.78 | 17.07 | 0.24 | 1.43% | 16.70 | 17.07 | 45409 | 7711 | 1.16% |
| 2025-06-20 | 16.92 | 16.83 | -0.20 | -1.17% | 16.78 | 17.10 | 50830 | 8595 | 1.29% |
| 2025-06-19 | 17.36 | 17.03 | -0.48 | -2.74% | 17.01 | 17.45 | 81753 | 14050 | 2.08% |
| 2025-06-18 | 17.75 | 17.51 | -0.33 | -1.85% | 17.16 | 17.76 | 117502 | 20427 | 2.99% |
| 2025-06-17 | 18.23 | 17.84 | -0.44 | -2.41% | 17.78 | 18.25 | 127314 | 22843 | 3.24% |
| 2025-06-16 | 18.15 | 18.28 | 0.10 | 0.55% | 17.98 | 18.45 | 144035 | 26313 | 3.67% |
| 2025-06-13 | 18.09 | 18.18 | 0.25 | 1.39% | 17.90 | 18.53 | 202651 | 36952 | 5.16% |
| 2025-06-12 | 17.95 | 17.93 | -0.10 | -0.55% | 17.85 | 18.11 | 78320 | 14064 | 1.99% |
| 2025-06-11 | 17.96 | 18.03 | 0.07 | 0.39% | 17.96 | 18.49 | 107097 | 19467 | 2.73% |
| 2025-06-10 | 18.18 | 17.96 | -0.27 | -1.48% | 17.61 | 18.23 | 113716 | 20396 | 2.90% |
| 2025-06-09 | 17.98 | 18.23 | 0.08 | 0.44% | 17.82 | 18.24 | 111543 | 20190 | 2.84% |
| 2025-06-06 | 18.17 | 18.15 | -0.03 | -0.17% | 17.97 | 18.28 | 102056 | 18483 | 2.60% |
| 2025-06-05 | 18.72 | 18.18 | -0.38 | -2.05% | 18.03 | 18.75 | 146346 | 26702 | 3.73% |
| 2025-06-04 | 18.26 | 18.56 | 0.09 | 0.49% | 18.22 | 18.80 | 237737 | 44149 | 6.05% |
| 2025-06-03 | 17.58 | 18.47 | 0.89 | 5.06% | 17.53 | 19.00 | 232498 | 42702 | 5.92% |
| 2025-05-30 | 18.05 | 17.58 | -0.53 | -2.93% | 17.48 | 18.28 | 153250 | 27220 | 3.90% |
| 2025-05-29 | 18.06 | 18.11 | -0.25 | -1.36% | 17.95 | 18.27 | 169245 | 30667 | 4.31% |
| 2025-05-28 | 17.90 | 18.36 | 0.29 | 1.60% | 17.74 | 18.64 | 243846 | 44414 | 6.21% |
| 2025-05-27 | 17.80 | 18.17 | 0.22 | 1.23% | 17.62 | 18.60 | 245493 | 44854 | 6.25% |
| 2025-05-26 | 17.72 | 17.95 | 0.15 | 0.84% | 17.53 | 18.20 | 144317 | 25916 | 3.67% |
| 2025-05-23 | 17.63 | 17.80 | 0.17 | 0.96% | 17.52 | 17.96 | 146195 | 25871 | 3.72% |
| 2025-05-22 | 18.27 | 17.63 | -0.82 | -4.44% | 17.62 | 18.33 | 194403 | 34779 | 4.95% |
| 2025-05-21 | 17.99 | 18.45 | 0.38 | 2.10% | 17.84 | 18.93 | 299523 | 54666 | 7.63% |
| 2025-05-20 | 17.51 | 18.07 | 0.69 | 3.97% | 17.45 | 18.60 | 323651 | 58669 | 8.24% |
| 2025-05-19 | 17.20 | 17.38 | 0.14 | 0.81% | 17.16 | 17.49 | 110752 | 19247 | 2.82% |
| 2025-05-16 | 17.44 | 17.24 | -0.01 | -0.06% | 17.15 | 17.54 | 122277 | 21157 | 3.11% |
| 2025-05-15 | 17.02 | 17.25 | 0.12 | 0.70% | 16.95 | 17.58 | 150951 | 26016 | 3.84% |
| 2025-05-14 | 16.96 | 17.13 | 0.11 | 0.65% | 16.87 | 17.14 | 77951 | 13260 | 1.98% |
| 2025-05-13 | 17.20 | 17.02 | -0.16 | -0.93% | 16.94 | 17.25 | 93797 | 16015 | 2.39% |
| 2025-05-12 | 17.07 | 17.18 | 0.04 | 0.23% | 17.07 | 17.20 | 83536 | 14311 | 2.13% |
| 2025-05-09 | 17.31 | 17.14 | -0.33 | -1.89% | 17.00 | 17.46 | 117976 | 20207 | 3.00% |
| 2025-05-08 | 17.30 | 17.47 | 0.14 | 0.81% | 17.18 | 17.79 | 166532 | 29144 | 4.24% |
| 2025-05-07 | 17.59 | 17.33 | -0.07 | -0.40% | 17.18 | 17.65 | 169870 | 29507 | 4.32% |
| 2025-05-06 | 16.99 | 17.40 | 0.65 | 3.88% | 16.91 | 17.41 | 185796 | 32034 | 4.73% |
| 2025-04-30 | 16.98 | 16.75 | -0.23 | -1.35% | 16.75 | 17.08 | 128180 | 21671 | 3.26% |
| 2025-04-29 | 17.00 | 16.98 | 0.00 | 0.00% | 16.70 | 17.16 | 122247 | 20775 | 3.11% |
| 2025-04-28 | 17.01 | 16.98 | -0.14 | -0.82% | 16.81 | 17.20 | 152658 | 25875 | 3.89% |
| 2025-04-25 | 17.27 | 17.12 | -0.15 | -0.87% | 17.12 | 17.58 | 220067 | 38098 | 5.60% |
| 2025-04-24 | 17.56 | 17.27 | -0.53 | -2.98% | 17.15 | 17.82 | 305607 | 53263 | 7.78% |