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 | 16.50 | 16.25 | -0.25 | -1.52% | 16.17 | 16.59 | 375055 | 61358 | 1.77% |
| 2025-07-31 | 16.58 | 16.50 | -0.08 | -0.48% | 16.44 | 16.79 | 408095 | 67858 | 1.92% |
| 2025-07-30 | 16.82 | 16.58 | -0.34 | -2.01% | 16.50 | 16.83 | 405619 | 67583 | 1.91% |
| 2025-07-29 | 16.78 | 16.92 | 0.12 | 0.71% | 16.52 | 17.05 | 591179 | 99531 | 2.78% |
| 2025-07-28 | 16.82 | 16.80 | 0.03 | 0.18% | 16.66 | 16.90 | 371927 | 62435 | 1.75% |
| 2025-07-25 | 16.82 | 16.77 | -0.08 | -0.47% | 16.69 | 16.90 | 386688 | 64807 | 1.82% |
| 2025-07-24 | 16.97 | 16.85 | 0.13 | 0.78% | 16.78 | 17.02 | 457852 | 77232 | 2.16% |
| 2025-07-23 | 17.02 | 16.72 | -0.33 | -1.94% | 16.67 | 17.03 | 559428 | 94023 | 2.63% |
| 2025-07-22 | 17.24 | 17.05 | -0.19 | -1.10% | 16.88 | 17.25 | 628371 | 106821 | 2.96% |
| 2025-07-21 | 16.65 | 17.24 | 0.60 | 3.61% | 16.65 | 17.29 | 1011398 | 171845 | 4.76% |
| 2025-07-18 | 16.76 | 16.64 | -0.27 | -1.60% | 16.58 | 16.91 | 713073 | 119094 | 3.36% |
| 2025-07-17 | 16.80 | 16.91 | 0.49 | 2.98% | 16.78 | 17.65 | 1541583 | 263826 | 7.26% |
| 2025-07-16 | 16.10 | 16.42 | 0.29 | 1.80% | 16.04 | 16.49 | 764966 | 124652 | 3.60% |
| 2025-07-15 | 15.93 | 16.13 | 0.18 | 1.13% | 15.76 | 16.19 | 487667 | 77940 | 2.30% |
| 2025-07-14 | 15.91 | 15.95 | 0.04 | 0.25% | 15.83 | 16.05 | 252223 | 40213 | 1.19% |
| 2025-07-11 | 15.81 | 15.91 | 0.09 | 0.57% | 15.72 | 16.01 | 311154 | 49435 | 1.47% |
| 2025-07-10 | 15.83 | 15.82 | -0.01 | -0.06% | 15.72 | 15.89 | 220903 | 34885 | 1.04% |
| 2025-07-09 | 16.03 | 15.83 | -0.11 | -0.69% | 15.78 | 16.11 | 353799 | 56446 | 1.67% |
| 2025-07-08 | 15.77 | 15.94 | 0.12 | 0.76% | 15.70 | 15.95 | 353005 | 56052 | 1.66% |
| 2025-07-07 | 15.77 | 15.82 | 0.05 | 0.32% | 15.61 | 15.87 | 292858 | 46133 | 1.38% |
| 2025-07-04 | 15.99 | 15.77 | -0.33 | -2.05% | 15.71 | 16.02 | 424542 | 67147 | 2.00% |
| 2025-07-03 | 16.05 | 16.10 | 0.05 | 0.31% | 15.87 | 16.24 | 630586 | 101189 | 2.97% |
| 2025-07-02 | 15.70 | 16.05 | 0.31 | 1.97% | 15.56 | 16.35 | 862417 | 138638 | 4.06% |
| 2025-07-01 | 15.91 | 15.74 | -0.15 | -0.94% | 15.63 | 15.93 | 286396 | 45091 | 1.35% |
| 2025-06-30 | 15.71 | 15.89 | 0.17 | 1.08% | 15.67 | 15.96 | 384715 | 61051 | 1.81% |
| 2025-06-27 | 15.75 | 15.72 | 0.02 | 0.13% | 15.57 | 15.94 | 399752 | 62969 | 1.88% |
| 2025-06-26 | 15.69 | 15.70 | 0.08 | 0.51% | 15.68 | 16.21 | 685171 | 109141 | 3.23% |
| 2025-06-25 | 15.33 | 15.62 | 0.31 | 2.02% | 15.26 | 15.65 | 574504 | 89058 | 2.71% |
| 2025-06-24 | 15.08 | 15.31 | 0.37 | 2.48% | 15.07 | 15.39 | 480948 | 73549 | 2.27% |
| 2025-06-23 | 14.75 | 14.94 | 0.07 | 0.47% | 14.70 | 14.97 | 216746 | 32242 | 1.02% |
| 2025-06-20 | 15.10 | 14.87 | -0.18 | -1.20% | 14.83 | 15.17 | 246457 | 36854 | 1.16% |
| 2025-06-19 | 15.40 | 15.05 | -0.41 | -2.65% | 15.00 | 15.45 | 355364 | 54044 | 1.67% |
| 2025-06-18 | 15.51 | 15.46 | -0.09 | -0.58% | 15.37 | 15.60 | 226640 | 35035 | 1.07% |
| 2025-06-17 | 15.76 | 15.65 | -0.12 | -0.76% | 15.54 | 15.81 | 246756 | 38581 | 1.16% |
| 2025-06-16 | 15.61 | 15.77 | 0.04 | 0.25% | 15.61 | 15.89 | 251617 | 39628 | 1.19% |
| 2025-06-13 | 15.81 | 15.73 | -0.18 | -1.13% | 15.67 | 15.95 | 333577 | 52639 | 1.57% |
| 2025-06-12 | 15.86 | 15.91 | -0.11 | -0.69% | 15.80 | 16.12 | 231176 | 36853 | 1.09% |
| 2025-06-11 | 16.05 | 16.02 | 0.21 | 1.33% | 16.01 | 16.20 | 316129 | 50851 | 1.49% |
| 2025-06-10 | 16.20 | 15.81 | -0.32 | -1.98% | 15.64 | 16.20 | 375286 | 59648 | 1.77% |
| 2025-06-09 | 16.01 | 16.13 | 0.14 | 0.88% | 16.01 | 16.29 | 318274 | 51437 | 1.50% |
| 2025-06-06 | 16.18 | 15.99 | -0.18 | -1.11% | 15.96 | 16.30 | 282367 | 45355 | 1.33% |
| 2025-06-05 | 16.06 | 16.17 | 0.17 | 1.06% | 15.89 | 16.23 | 362499 | 58307 | 1.71% |
| 2025-06-04 | 16.00 | 16.00 | -0.05 | -0.31% | 15.91 | 16.13 | 349365 | 55893 | 1.65% |
| 2025-06-03 | 16.02 | 16.05 | -0.15 | -0.93% | 15.89 | 16.22 | 399183 | 63939 | 1.88% |
| 2025-05-30 | 16.02 | 16.20 | 0.08 | 0.50% | 15.77 | 16.65 | 782750 | 127333 | 3.69% |
| 2025-05-29 | 15.75 | 16.12 | 0.43 | 2.74% | 15.75 | 16.26 | 447175 | 71679 | 2.11% |
| 2025-05-28 | 15.93 | 15.69 | -0.21 | -1.32% | 15.68 | 16.06 | 234188 | 37038 | 1.10% |
| 2025-05-27 | 16.11 | 15.90 | -0.21 | -1.30% | 15.82 | 16.12 | 245398 | 39040 | 1.16% |
| 2025-05-26 | 15.93 | 16.11 | 0.15 | 0.94% | 15.84 | 16.22 | 264419 | 42495 | 1.25% |
| 2025-05-23 | 16.20 | 15.96 | -0.26 | -1.60% | 15.94 | 16.40 | 357150 | 57707 | 1.68% |
| 2025-05-22 | 16.33 | 16.22 | -0.26 | -1.58% | 16.21 | 16.54 | 298911 | 48866 | 1.41% |
| 2025-05-21 | 16.50 | 16.48 | -0.14 | -0.84% | 16.38 | 16.59 | 298502 | 49163 | 1.41% |
| 2025-05-20 | 16.55 | 16.62 | 0.09 | 0.54% | 16.35 | 16.68 | 336028 | 55635 | 1.58% |
| 2025-05-19 | 16.67 | 16.53 | -0.14 | -0.84% | 16.31 | 16.68 | 364455 | 60015 | 1.72% |
| 2025-05-16 | 16.64 | 16.67 | 0.03 | 0.18% | 16.59 | 16.89 | 338962 | 56853 | 1.60% |
| 2025-05-15 | 16.98 | 16.64 | -0.36 | -2.12% | 16.62 | 16.99 | 370550 | 62013 | 1.75% |
| 2025-05-14 | 17.20 | 17.00 | -0.15 | -0.87% | 16.91 | 17.24 | 460057 | 78397 | 2.17% |
| 2025-05-13 | 17.63 | 17.15 | -0.25 | -1.44% | 17.13 | 17.65 | 497462 | 86073 | 2.34% |
| 2025-05-12 | 17.31 | 17.40 | 0.28 | 1.64% | 17.22 | 17.62 | 586481 | 102241 | 2.76% |
| 2025-05-09 | 17.50 | 17.12 | -0.39 | -2.23% | 16.96 | 17.50 | 600987 | 103157 | 2.83% |
| 2025-05-08 | 17.50 | 17.51 | -0.03 | -0.17% | 17.37 | 17.74 | 788188 | 138223 | 3.71% |
| 2025-05-07 | 17.58 | 17.54 | 0.30 | 1.74% | 17.39 | 18.55 | 1348752 | 240863 | 6.35% |
| 2025-05-06 | 16.79 | 17.24 | 0.53 | 3.17% | 16.75 | 17.30 | 802511 | 136678 | 3.78% |
| 2025-04-30 | 16.41 | 16.71 | 0.26 | 1.58% | 16.38 | 16.87 | 632677 | 105296 | 2.98% |
| 2025-04-29 | 16.45 | 16.45 | 0.12 | 0.73% | 16.21 | 16.69 | 574920 | 94807 | 2.71% |
| 2025-04-28 | 16.90 | 16.33 | -0.89 | -5.17% | 16.33 | 16.98 | 853244 | 141251 | 4.02% |
| 2025-04-25 | 16.68 | 17.22 | 0.33 | 1.95% | 16.50 | 17.68 | 1383211 | 235831 | 6.51% |
| 2025-04-24 | 17.10 | 16.89 | 0.16 | 0.96% | 16.68 | 17.46 | 1808697 | 307850 | 8.52% |