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 | 16.64 | 0.06 | 0.36% | 16.53 | 16.91 | 160020 | 26740 | 1.02% |
| 2025-07-31 | 16.77 | 16.58 | -0.22 | -1.31% | 16.48 | 16.81 | 176099 | 29303 | 1.12% |
| 2025-07-30 | 16.76 | 16.80 | -0.02 | -0.12% | 16.65 | 17.00 | 194536 | 32811 | 1.24% |
| 2025-07-29 | 16.75 | 16.82 | 0.10 | 0.60% | 16.50 | 16.82 | 186786 | 31123 | 1.19% |
| 2025-07-28 | 16.80 | 16.72 | -0.08 | -0.48% | 16.68 | 16.90 | 156198 | 26187 | 0.99% |
| 2025-07-25 | 16.80 | 16.80 | -0.12 | -0.71% | 16.76 | 17.09 | 234458 | 39618 | 1.49% |
| 2025-07-24 | 16.37 | 16.92 | 0.56 | 3.42% | 16.37 | 17.04 | 375913 | 62993 | 2.39% |
| 2025-07-23 | 16.43 | 16.36 | -0.10 | -0.61% | 16.35 | 16.57 | 157242 | 25875 | 1.00% |
| 2025-07-22 | 16.28 | 16.46 | 0.16 | 0.98% | 16.27 | 16.51 | 150518 | 24739 | 0.96% |
| 2025-07-21 | 16.23 | 16.30 | 0.05 | 0.31% | 16.21 | 16.37 | 126251 | 20577 | 0.80% |
| 2025-07-18 | 16.22 | 16.25 | 0.03 | 0.18% | 16.15 | 16.26 | 108773 | 17619 | 0.69% |
| 2025-07-17 | 16.09 | 16.22 | 0.13 | 0.81% | 16.03 | 16.24 | 159406 | 25747 | 1.01% |
| 2025-07-16 | 15.99 | 16.09 | 0.14 | 0.88% | 15.95 | 16.10 | 133568 | 21445 | 0.85% |
| 2025-07-15 | 16.06 | 15.95 | -0.11 | -0.68% | 15.88 | 16.10 | 121654 | 19430 | 0.77% |
| 2025-07-14 | 15.91 | 16.06 | 0.12 | 0.75% | 15.91 | 16.13 | 128268 | 20588 | 0.82% |
| 2025-07-11 | 15.85 | 15.94 | 0.09 | 0.57% | 15.80 | 16.01 | 185807 | 29631 | 1.18% |
| 2025-07-10 | 15.74 | 15.85 | 0.06 | 0.38% | 15.73 | 15.87 | 137269 | 21702 | 0.87% |
| 2025-07-09 | 15.89 | 15.79 | -0.07 | -0.44% | 15.75 | 15.92 | 134520 | 21297 | 0.85% |
| 2025-07-08 | 15.78 | 15.86 | 0.04 | 0.25% | 15.78 | 15.95 | 91269 | 14494 | 0.58% |
| 2025-07-07 | 15.85 | 15.82 | -0.02 | -0.13% | 15.81 | 15.99 | 86560 | 13746 | 0.55% |
| 2025-07-04 | 15.89 | 15.84 | -0.04 | -0.25% | 15.80 | 15.92 | 89768 | 14227 | 0.57% |
| 2025-07-03 | 15.73 | 15.88 | 0.15 | 0.95% | 15.69 | 15.95 | 142549 | 22604 | 0.91% |
| 2025-07-02 | 15.77 | 15.73 | -0.04 | -0.25% | 15.65 | 15.80 | 95565 | 15016 | 0.61% |
| 2025-07-01 | 15.67 | 15.77 | 0.10 | 0.64% | 15.65 | 15.82 | 109410 | 17213 | 0.70% |
| 2025-06-30 | 15.70 | 15.67 | 0.00 | 0.00% | 15.61 | 15.73 | 92940 | 14548 | 0.59% |
| 2025-06-27 | 15.68 | 15.67 | -0.02 | -0.13% | 15.66 | 15.79 | 88380 | 13886 | 0.56% |
| 2025-06-26 | 15.76 | 15.69 | -0.09 | -0.57% | 15.66 | 15.76 | 79220 | 12445 | 0.50% |
| 2025-06-25 | 15.72 | 15.78 | 0.09 | 0.57% | 15.63 | 15.80 | 100393 | 15770 | 0.64% |
| 2025-06-24 | 15.55 | 15.69 | 0.17 | 1.10% | 15.52 | 15.71 | 111770 | 17484 | 0.71% |
| 2025-06-23 | 15.47 | 15.52 | 0.01 | 0.06% | 15.28 | 15.55 | 124610 | 19187 | 0.79% |
| 2025-06-20 | 15.51 | 15.51 | 0.01 | 0.06% | 15.46 | 15.57 | 74657 | 11586 | 0.47% |
| 2025-06-19 | 15.61 | 15.50 | -0.10 | -0.64% | 15.46 | 15.67 | 126831 | 19712 | 0.81% |
| 2025-06-18 | 15.78 | 15.60 | -0.20 | -1.27% | 15.50 | 15.78 | 141597 | 22095 | 0.90% |
| 2025-06-17 | 15.80 | 15.80 | 0.11 | 0.70% | 15.70 | 16.14 | 212595 | 33704 | 1.35% |
| 2025-06-16 | 16.03 | 15.89 | -0.23 | -1.43% | 15.85 | 16.08 | 271051 | 43221 | 1.72% |
| 2025-06-13 | 16.50 | 16.12 | -0.40 | -2.42% | 16.04 | 16.92 | 632996 | 103731 | 4.02% |
| 2025-06-12 | 16.36 | 16.52 | 0.12 | 0.73% | 16.33 | 16.57 | 200524 | 33032 | 1.27% |
| 2025-06-11 | 16.29 | 16.40 | 0.11 | 0.68% | 16.27 | 16.47 | 179980 | 29532 | 1.14% |
| 2025-06-10 | 16.33 | 16.29 | -0.04 | -0.24% | 16.17 | 16.37 | 155341 | 25285 | 0.99% |
| 2025-06-09 | 16.20 | 16.33 | 0.17 | 1.05% | 16.13 | 16.40 | 181645 | 29604 | 1.15% |
| 2025-06-06 | 16.22 | 16.16 | -0.05 | -0.31% | 16.12 | 16.34 | 137021 | 22218 | 0.87% |
| 2025-06-05 | 16.30 | 16.21 | -0.06 | -0.37% | 16.15 | 16.35 | 86410 | 14033 | 0.55% |
| 2025-06-04 | 16.24 | 16.27 | 0.03 | 0.18% | 16.14 | 16.29 | 105142 | 17035 | 0.67% |
| 2025-06-03 | 16.01 | 16.24 | 0.13 | 0.81% | 16.00 | 16.24 | 108338 | 17486 | 0.69% |
| 2025-05-30 | 16.12 | 16.11 | -0.04 | -0.25% | 16.08 | 16.22 | 73306 | 11838 | 0.47% |
| 2025-05-29 | 15.93 | 16.15 | 0.24 | 1.51% | 15.85 | 16.15 | 78044 | 12532 | 0.50% |
| 2025-05-28 | 15.92 | 15.91 | -0.05 | -0.31% | 15.87 | 15.98 | 36246 | 5768 | 0.23% |
| 2025-05-27 | 15.84 | 15.96 | 0.11 | 0.69% | 15.81 | 16.03 | 63327 | 10093 | 0.40% |
| 2025-05-26 | 15.83 | 15.85 | -0.02 | -0.13% | 15.72 | 15.92 | 79566 | 12594 | 0.51% |
| 2025-05-23 | 16.10 | 15.87 | -0.22 | -1.37% | 15.87 | 16.18 | 108288 | 17368 | 0.69% |
| 2025-05-22 | 16.31 | 16.09 | -0.23 | -1.41% | 16.07 | 16.32 | 81922 | 13241 | 0.52% |
| 2025-05-21 | 16.32 | 16.32 | -0.02 | -0.12% | 16.28 | 16.52 | 110288 | 18073 | 0.70% |
| 2025-05-20 | 16.14 | 16.34 | 0.21 | 1.30% | 16.14 | 16.36 | 93521 | 15231 | 0.59% |
| 2025-05-19 | 16.24 | 16.13 | -0.12 | -0.74% | 16.11 | 16.25 | 56771 | 9172 | 0.36% |
| 2025-05-16 | 16.14 | 16.25 | 0.07 | 0.43% | 16.00 | 16.27 | 101961 | 16434 | 0.65% |
| 2025-05-15 | 16.28 | 16.18 | -0.13 | -0.80% | 16.18 | 16.34 | 70049 | 11382 | 0.45% |
| 2025-05-14 | 16.38 | 16.31 | -0.11 | -0.67% | 16.22 | 16.40 | 90264 | 14700 | 0.57% |
| 2025-05-13 | 16.37 | 16.42 | 0.06 | 0.37% | 16.34 | 16.45 | 77051 | 12626 | 0.49% |
| 2025-05-12 | 16.39 | 16.36 | -0.04 | -0.24% | 16.25 | 16.40 | 92144 | 15028 | 0.59% |
| 2025-05-09 | 16.47 | 16.40 | -0.05 | -0.30% | 16.36 | 16.50 | 64272 | 10556 | 0.41% |
| 2025-05-08 | 16.42 | 16.45 | -0.05 | -0.30% | 16.41 | 16.49 | 71888 | 11822 | 0.46% |
| 2025-05-07 | 16.57 | 16.50 | 0.02 | 0.12% | 16.41 | 16.63 | 108016 | 17796 | 0.69% |
| 2025-05-06 | 16.45 | 16.48 | 0.10 | 0.61% | 16.26 | 16.48 | 132420 | 21698 | 0.84% |
| 2025-04-30 | 16.35 | 16.38 | 0.03 | 0.18% | 16.33 | 16.44 | 73606 | 12056 | 0.47% |
| 2025-04-29 | 16.34 | 16.35 | -0.02 | -0.12% | 16.30 | 16.48 | 80375 | 13166 | 0.51% |
| 2025-04-28 | 16.48 | 16.37 | 0.11 | 0.68% | 16.27 | 16.80 | 151509 | 24935 | 0.96% |
| 2025-04-25 | 16.41 | 16.26 | -0.11 | -0.67% | 16.22 | 16.53 | 117963 | 19295 | 0.75% |
| 2025-04-24 | 16.14 | 16.37 | 0.26 | 1.61% | 16.07 | 16.47 | 133666 | 21783 | 0.85% |