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 | 16.54 | 16.37 | -0.17 | -1.03% | 16.30 | 16.64 | 43314 | 7125 | 0.09% |
| 2025-07-31 | 17.17 | 16.54 | -0.64 | -3.73% | 16.50 | 17.17 | 73623 | 12278 | 0.15% |
| 2025-07-30 | 16.90 | 17.18 | 0.32 | 1.90% | 16.86 | 17.31 | 74021 | 12693 | 0.15% |
| 2025-07-29 | 16.93 | 16.86 | -0.07 | -0.41% | 16.79 | 16.98 | 23279 | 3924 | 0.05% |
| 2025-07-28 | 16.92 | 16.93 | -0.01 | -0.06% | 16.78 | 16.93 | 34589 | 5836 | 0.07% |
| 2025-07-25 | 17.12 | 16.94 | -0.18 | -1.05% | 16.92 | 17.15 | 47033 | 8007 | 0.09% |
| 2025-07-24 | 16.91 | 17.12 | 0.12 | 0.71% | 16.74 | 17.12 | 65744 | 11123 | 0.13% |
| 2025-07-23 | 17.06 | 17.00 | 0.02 | 0.12% | 16.89 | 17.24 | 81712 | 13920 | 0.16% |
| 2025-07-22 | 16.66 | 16.98 | 0.34 | 2.04% | 16.66 | 16.99 | 89785 | 15153 | 0.18% |
| 2025-07-21 | 16.38 | 16.64 | 0.28 | 1.71% | 16.38 | 16.66 | 63795 | 10561 | 0.13% |
| 2025-07-18 | 16.28 | 16.36 | 0.08 | 0.49% | 16.23 | 16.41 | 63273 | 10322 | 0.13% |
| 2025-07-17 | 16.34 | 16.28 | -0.06 | -0.37% | 16.17 | 16.39 | 37565 | 6100 | 0.07% |
| 2025-07-16 | 16.43 | 16.34 | -0.09 | -0.55% | 16.32 | 16.51 | 28640 | 4682 | 0.06% |
| 2025-07-15 | 16.68 | 16.43 | -0.24 | -1.44% | 16.33 | 16.73 | 34570 | 5684 | 0.07% |
| 2025-07-14 | 16.64 | 16.67 | 0.03 | 0.18% | 16.60 | 16.87 | 38227 | 6398 | 0.08% |
| 2025-07-11 | 16.70 | 16.64 | -0.06 | -0.36% | 16.55 | 16.75 | 37597 | 6263 | 0.07% |
| 2025-07-10 | 16.70 | 16.70 | 0.01 | 0.06% | 16.65 | 16.82 | 33850 | 5659 | 0.07% |
| 2025-07-09 | 16.81 | 16.69 | -0.12 | -0.71% | 16.66 | 17.00 | 44263 | 7440 | 0.09% |
| 2025-07-08 | 16.80 | 16.81 | 0.02 | 0.12% | 16.60 | 16.84 | 57315 | 9590 | 0.11% |
| 2025-07-07 | 16.85 | 16.79 | 0.10 | 0.60% | 16.63 | 16.95 | 63897 | 10714 | 0.13% |
| 2025-07-04 | 16.57 | 16.69 | 0.17 | 1.03% | 16.52 | 16.72 | 51225 | 8536 | 0.10% |
| 2025-07-03 | 16.52 | 16.52 | 0.00 | 0.00% | 16.40 | 16.58 | 29366 | 4841 | 0.06% |
| 2025-07-02 | 16.55 | 16.52 | 0.04 | 0.24% | 16.41 | 16.56 | 36469 | 6012 | 0.07% |
| 2025-07-01 | 16.15 | 16.48 | 0.30 | 1.85% | 16.15 | 16.66 | 72572 | 11911 | 0.14% |
| 2025-06-30 | 16.00 | 16.18 | 0.22 | 1.38% | 15.99 | 16.20 | 40478 | 6522 | 0.08% |
| 2025-06-27 | 16.14 | 15.96 | -0.18 | -1.12% | 15.95 | 16.19 | 41701 | 6687 | 0.08% |
| 2025-06-26 | 16.16 | 16.14 | -0.07 | -0.43% | 16.11 | 16.23 | 24868 | 4022 | 0.05% |
| 2025-06-25 | 16.11 | 16.21 | 0.10 | 0.62% | 16.00 | 16.25 | 30090 | 4850 | 0.06% |
| 2025-06-24 | 15.95 | 16.11 | 0.19 | 1.19% | 15.92 | 16.11 | 27911 | 4477 | 0.06% |
| 2025-06-23 | 15.92 | 15.92 | -0.03 | -0.19% | 15.73 | 15.94 | 30345 | 4809 | 0.06% |
| 2025-06-20 | 16.07 | 15.95 | -0.10 | -0.62% | 15.95 | 16.13 | 20191 | 3234 | 0.04% |
| 2025-06-19 | 16.30 | 16.05 | -0.19 | -1.17% | 15.94 | 16.30 | 30914 | 4971 | 0.06% |
| 2025-06-18 | 16.33 | 16.24 | -0.09 | -0.55% | 16.13 | 16.36 | 22207 | 3605 | 0.04% |
| 2025-06-17 | 16.29 | 16.33 | 0.11 | 0.68% | 16.17 | 16.35 | 23450 | 3817 | 0.05% |
| 2025-06-16 | 16.33 | 16.22 | -0.13 | -0.80% | 16.10 | 16.35 | 37898 | 6137 | 0.08% |
| 2025-06-13 | 16.30 | 16.35 | 0.04 | 0.25% | 16.25 | 16.45 | 39314 | 6439 | 0.08% |
| 2025-06-12 | 16.43 | 16.31 | -0.10 | -0.61% | 16.20 | 16.43 | 36414 | 5925 | 0.07% |
| 2025-06-11 | 16.47 | 16.41 | -0.03 | -0.18% | 16.35 | 16.47 | 35286 | 5795 | 0.07% |
| 2025-06-10 | 16.59 | 16.44 | -0.16 | -0.96% | 16.35 | 16.66 | 40533 | 6700 | 0.08% |
| 2025-06-09 | 16.56 | 16.60 | 0.05 | 0.30% | 16.41 | 16.60 | 29619 | 4898 | 0.06% |
| 2025-06-06 | 16.54 | 16.55 | 0.01 | 0.06% | 16.47 | 16.61 | 39099 | 6465 | 0.08% |
| 2025-06-05 | 16.55 | 16.54 | 0.05 | 0.30% | 16.47 | 16.59 | 33796 | 5587 | 0.07% |
| 2025-06-04 | 16.45 | 16.49 | 0.03 | 0.18% | 16.38 | 16.56 | 30839 | 5079 | 0.06% |
| 2025-06-03 | 16.41 | 16.46 | 0.05 | 0.30% | 16.19 | 16.47 | 41001 | 6698 | 0.08% |
| 2025-05-30 | 16.50 | 16.41 | -0.07 | -0.42% | 16.39 | 16.54 | 29034 | 4769 | 0.06% |
| 2025-05-29 | 16.63 | 16.48 | 0.00 | 0.00% | 16.37 | 16.65 | 37387 | 6146 | 0.07% |
| 2025-05-28 | 16.52 | 16.48 | -0.05 | -0.30% | 16.43 | 16.60 | 24020 | 3961 | 0.05% |
| 2025-05-27 | 16.57 | 16.53 | -0.03 | -0.18% | 16.44 | 16.69 | 28439 | 4709 | 0.06% |
| 2025-05-26 | 16.53 | 16.56 | -0.01 | -0.06% | 16.37 | 16.56 | 35745 | 5890 | 0.07% |
| 2025-05-23 | 16.78 | 16.57 | -0.26 | -1.54% | 16.56 | 16.88 | 41408 | 6915 | 0.08% |
| 2025-05-22 | 17.10 | 16.83 | -0.15 | -0.88% | 16.79 | 17.11 | 43209 | 7290 | 0.09% |
| 2025-05-21 | 17.06 | 16.98 | -0.07 | -0.41% | 16.98 | 17.36 | 53439 | 9155 | 0.11% |
| 2025-05-20 | 16.91 | 17.05 | 0.07 | 0.41% | 16.85 | 17.05 | 37620 | 6385 | 0.07% |
| 2025-05-19 | 16.70 | 16.98 | 0.33 | 1.98% | 16.68 | 16.99 | 51648 | 8718 | 0.10% |
| 2025-05-16 | 16.85 | 16.65 | -0.25 | -1.48% | 16.63 | 16.90 | 54950 | 9188 | 0.11% |
| 2025-05-15 | 17.01 | 16.90 | -0.16 | -0.94% | 16.90 | 17.25 | 57046 | 9723 | 0.11% |
| 2025-05-14 | 17.10 | 17.06 | -0.04 | -0.23% | 16.83 | 17.11 | 53586 | 9093 | 0.11% |
| 2025-05-13 | 16.95 | 17.10 | 0.07 | 0.41% | 16.90 | 17.10 | 60653 | 10328 | 0.12% |
| 2025-05-12 | 17.15 | 17.03 | -0.10 | -0.58% | 16.80 | 17.18 | 75546 | 12814 | 0.15% |
| 2025-05-09 | 17.05 | 17.13 | 0.23 | 1.36% | 16.98 | 17.42 | 110045 | 18906 | 0.22% |
| 2025-05-08 | 16.79 | 16.90 | 0.16 | 0.96% | 16.75 | 17.05 | 73940 | 12488 | 0.15% |
| 2025-05-07 | 16.91 | 16.74 | -0.06 | -0.36% | 16.71 | 16.93 | 66141 | 11087 | 0.13% |
| 2025-05-06 | 16.89 | 16.80 | 0.00 | 0.00% | 16.60 | 16.93 | 106182 | 17762 | 0.21% |
| 2025-04-30 | 16.78 | 16.80 | 0.02 | 0.12% | 16.66 | 16.88 | 48084 | 8062 | 0.10% |
| 2025-04-29 | 17.11 | 16.78 | -0.57 | -3.29% | 16.58 | 17.15 | 107333 | 18026 | 0.21% |
| 2025-04-28 | 17.86 | 17.35 | -0.49 | -2.75% | 17.20 | 17.95 | 105185 | 18396 | 0.21% |
| 2025-04-25 | 17.77 | 17.84 | 0.29 | 1.65% | 17.60 | 17.92 | 133825 | 23790 | 0.27% |
| 2025-04-24 | 17.77 | 17.55 | -0.20 | -1.13% | 17.42 | 17.96 | 134641 | 23783 | 0.27% |