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 | 16.00 | 16.14 | 0.13 | 0.81% | 15.99 | 16.24 | 23878 | 3856 | 1.50% |
| 2025-07-31 | 16.42 | 16.01 | -0.43 | -2.62% | 15.95 | 16.48 | 36088 | 5842 | 2.26% |
| 2025-07-30 | 16.57 | 16.44 | -0.13 | -0.78% | 16.38 | 16.69 | 27031 | 4464 | 1.70% |
| 2025-07-29 | 16.63 | 16.57 | -0.06 | -0.36% | 16.40 | 16.72 | 30385 | 5019 | 1.91% |
| 2025-07-28 | 16.63 | 16.63 | 0.00 | 0.00% | 16.48 | 16.69 | 30921 | 5121 | 1.94% |
| 2025-07-25 | 16.64 | 16.63 | 0.00 | 0.00% | 16.50 | 16.72 | 27902 | 4637 | 1.75% |
| 2025-07-24 | 16.60 | 16.63 | 0.03 | 0.18% | 16.52 | 16.67 | 27140 | 4512 | 1.70% |
| 2025-07-23 | 16.64 | 16.60 | -0.02 | -0.12% | 16.51 | 16.66 | 24257 | 4024 | 1.52% |
| 2025-07-22 | 16.69 | 16.62 | 0.02 | 0.12% | 16.50 | 16.69 | 29410 | 4878 | 1.84% |
| 2025-07-21 | 16.50 | 16.60 | 0.10 | 0.61% | 16.49 | 16.61 | 27797 | 4607 | 1.74% |
| 2025-07-18 | 16.44 | 16.50 | 0.06 | 0.36% | 16.37 | 16.56 | 25717 | 4230 | 1.61% |
| 2025-07-17 | 16.46 | 16.44 | 0.02 | 0.12% | 16.35 | 16.63 | 23158 | 3811 | 1.45% |
| 2025-07-16 | 16.21 | 16.42 | 0.19 | 1.17% | 16.20 | 16.48 | 29415 | 4816 | 1.85% |
| 2025-07-15 | 16.38 | 16.23 | -0.15 | -0.92% | 16.09 | 16.38 | 24175 | 3918 | 1.52% |
| 2025-07-14 | 16.33 | 16.38 | 0.05 | 0.31% | 16.29 | 16.40 | 18828 | 3081 | 1.18% |
| 2025-07-11 | 16.32 | 16.33 | 0.01 | 0.06% | 16.23 | 16.38 | 23461 | 3822 | 1.47% |
| 2025-07-10 | 16.24 | 16.32 | 0.06 | 0.37% | 16.18 | 16.34 | 14905 | 2424 | 0.93% |
| 2025-07-09 | 16.36 | 16.26 | -0.09 | -0.55% | 16.21 | 16.41 | 25676 | 4183 | 1.61% |
| 2025-07-08 | 16.31 | 16.35 | 0.03 | 0.18% | 16.27 | 16.38 | 21068 | 3439 | 1.32% |
| 2025-07-07 | 16.24 | 16.32 | 0.08 | 0.49% | 16.15 | 16.33 | 19823 | 3220 | 1.24% |
| 2025-07-04 | 16.38 | 16.24 | -0.15 | -0.92% | 16.16 | 16.38 | 26037 | 4227 | 1.63% |
| 2025-07-03 | 16.51 | 16.39 | -0.16 | -0.97% | 16.35 | 16.55 | 30493 | 5004 | 1.91% |
| 2025-07-02 | 16.60 | 16.55 | 0.20 | 1.22% | 16.40 | 16.66 | 54085 | 8955 | 3.39% |
| 2025-07-01 | 16.33 | 16.35 | 0.10 | 0.62% | 16.21 | 16.54 | 45818 | 7488 | 2.87% |
| 2025-06-30 | 16.09 | 16.25 | 0.16 | 0.99% | 16.05 | 16.35 | 33333 | 5402 | 2.09% |
| 2025-06-27 | 16.10 | 16.09 | 0.01 | 0.06% | 16.02 | 16.18 | 24566 | 3948 | 1.54% |
| 2025-06-26 | 16.01 | 16.08 | 0.03 | 0.19% | 16.01 | 16.26 | 42729 | 6895 | 2.68% |
| 2025-06-25 | 16.00 | 16.05 | 0.04 | 0.25% | 15.79 | 16.08 | 69123 | 11006 | 4.34% |
| 2025-06-24 | 15.60 | 16.01 | -0.62 | -3.73% | 15.60 | 16.05 | 96020 | 15262 | 6.02% |
| 2025-06-23 | 16.45 | 16.63 | 0.81 | 5.12% | 16.15 | 16.93 | 149497 | 24781 | 9.38% |
| 2025-06-20 | 15.66 | 15.82 | 0.24 | 1.54% | 15.58 | 16.20 | 43620 | 6961 | 2.74% |
| 2025-06-19 | 15.89 | 15.58 | -0.30 | -1.89% | 15.56 | 15.90 | 26868 | 4220 | 1.69% |
| 2025-06-18 | 16.15 | 15.88 | -0.42 | -2.58% | 15.88 | 16.29 | 32129 | 5148 | 2.02% |
| 2025-06-17 | 15.86 | 16.30 | 0.45 | 2.84% | 15.72 | 16.38 | 68634 | 11068 | 4.31% |
| 2025-06-16 | 15.90 | 15.85 | -0.09 | -0.56% | 15.80 | 16.00 | 22329 | 3541 | 1.40% |
| 2025-06-13 | 16.05 | 15.94 | -0.13 | -0.81% | 15.91 | 16.19 | 28834 | 4624 | 1.81% |
| 2025-06-12 | 16.16 | 16.07 | -0.20 | -1.23% | 16.02 | 16.20 | 25497 | 4105 | 1.60% |
| 2025-06-11 | 16.28 | 16.27 | -0.05 | -0.31% | 16.16 | 16.48 | 29473 | 4803 | 1.85% |
| 2025-06-10 | 16.27 | 16.32 | 0.09 | 0.55% | 16.03 | 16.49 | 38808 | 6310 | 2.43% |
| 2025-06-09 | 16.20 | 16.23 | 0.07 | 0.43% | 16.11 | 16.26 | 16484 | 2668 | 1.03% |
| 2025-06-06 | 16.16 | 16.16 | 0.08 | 0.50% | 16.08 | 16.19 | 16650 | 2686 | 1.04% |
| 2025-06-05 | 16.32 | 16.20 | -0.11 | -0.67% | 16.11 | 16.34 | 22812 | 3696 | 1.43% |
| 2025-06-04 | 16.15 | 16.31 | 0.11 | 0.68% | 16.11 | 16.45 | 22767 | 3704 | 1.43% |
| 2025-06-03 | 16.21 | 16.20 | -0.08 | -0.49% | 16.05 | 16.27 | 15893 | 2570 | 1.00% |
| 2025-05-30 | 16.26 | 16.28 | 0.02 | 0.12% | 16.10 | 16.44 | 27853 | 4533 | 1.75% |
| 2025-05-29 | 16.16 | 16.26 | 0.15 | 0.93% | 16.16 | 16.31 | 26548 | 4305 | 1.67% |
| 2025-05-28 | 16.14 | 16.11 | -0.03 | -0.19% | 16.08 | 16.17 | 14539 | 2345 | 0.91% |
| 2025-05-27 | 16.06 | 16.14 | -0.01 | -0.06% | 16.00 | 16.15 | 16482 | 2649 | 1.03% |
| 2025-05-26 | 16.03 | 16.15 | 0.11 | 0.69% | 16.00 | 16.20 | 19886 | 3203 | 1.25% |
| 2025-05-23 | 16.35 | 16.04 | -0.31 | -1.90% | 16.01 | 16.36 | 34005 | 5508 | 2.13% |
| 2025-05-22 | 16.60 | 16.35 | -0.41 | -2.45% | 16.33 | 16.64 | 43835 | 7217 | 2.75% |
| 2025-05-21 | 16.75 | 16.76 | -0.04 | -0.24% | 16.50 | 16.93 | 40236 | 6739 | 2.52% |
| 2025-05-20 | 17.18 | 16.80 | -0.46 | -2.67% | 16.65 | 17.24 | 58884 | 9897 | 3.69% |
| 2025-05-19 | 17.18 | 17.26 | 0.11 | 0.64% | 17.18 | 17.66 | 57313 | 9951 | 3.60% |
| 2025-05-16 | 17.26 | 17.15 | -0.26 | -1.49% | 16.77 | 17.50 | 80116 | 13626 | 5.03% |
| 2025-05-15 | 17.99 | 17.41 | -0.57 | -3.17% | 17.40 | 18.49 | 109136 | 19511 | 6.85% |
| 2025-05-14 | 16.99 | 17.98 | 0.98 | 5.76% | 16.83 | 18.12 | 133923 | 23457 | 8.40% |
| 2025-05-13 | 17.07 | 17.00 | 0.28 | 1.67% | 16.59 | 17.18 | 57383 | 9683 | 3.60% |
| 2025-05-12 | 16.72 | 16.72 | 0.02 | 0.12% | 16.57 | 16.85 | 25752 | 4295 | 1.62% |
| 2025-05-09 | 16.78 | 16.70 | -0.11 | -0.65% | 16.65 | 17.10 | 16100 | 2697 | 1.01% |
| 2025-05-08 | 16.68 | 16.81 | 0.14 | 0.84% | 16.60 | 16.88 | 14900 | 2499 | 0.93% |
| 2025-05-07 | 16.75 | 16.67 | 0.02 | 0.12% | 16.60 | 16.99 | 25677 | 4319 | 1.61% |
| 2025-05-06 | 16.60 | 16.65 | 0.15 | 0.91% | 16.31 | 16.67 | 24297 | 4015 | 1.52% |
| 2025-04-30 | 16.22 | 16.50 | 0.26 | 1.60% | 16.22 | 16.69 | 26959 | 4426 | 1.69% |
| 2025-04-29 | 16.25 | 16.24 | -0.11 | -0.67% | 16.19 | 16.58 | 20645 | 3380 | 1.30% |
| 2025-04-28 | 16.60 | 16.35 | -0.61 | -3.60% | 16.19 | 16.88 | 30877 | 5068 | 1.94% |
| 2025-04-25 | 16.92 | 16.96 | -0.02 | -0.12% | 16.83 | 17.08 | 15440 | 2615 | 0.97% |
| 2025-04-24 | 17.30 | 16.98 | -0.37 | -2.13% | 16.88 | 17.34 | 22700 | 3880 | 1.42% |