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 | 17.00 | 16.94 | 0.09 | 0.53% | 16.79 | 17.03 | 47727 | 8063 | 2.72% |
| 2025-07-31 | 17.07 | 16.85 | -0.35 | -2.03% | 16.80 | 17.14 | 70031 | 11865 | 3.99% |
| 2025-07-30 | 17.63 | 17.20 | -0.43 | -2.44% | 16.74 | 17.69 | 149406 | 25617 | 8.51% |
| 2025-07-29 | 17.76 | 17.63 | -0.36 | -2.00% | 17.45 | 17.89 | 101304 | 17813 | 5.77% |
| 2025-07-28 | 17.32 | 17.99 | 0.54 | 3.09% | 17.20 | 18.13 | 175952 | 31316 | 10.02% |
| 2025-07-25 | 16.87 | 17.45 | 0.69 | 4.12% | 16.76 | 17.63 | 154360 | 26786 | 8.79% |
| 2025-07-24 | 16.71 | 16.76 | -0.07 | -0.42% | 16.70 | 16.87 | 67172 | 11256 | 3.83% |
| 2025-07-23 | 17.06 | 16.83 | -0.27 | -1.58% | 16.75 | 17.35 | 89528 | 15201 | 5.10% |
| 2025-07-22 | 17.39 | 17.10 | -0.35 | -2.01% | 17.03 | 17.45 | 103297 | 17746 | 5.89% |
| 2025-07-21 | 17.23 | 17.45 | 0.27 | 1.57% | 16.96 | 17.74 | 161261 | 27875 | 9.19% |
| 2025-07-18 | 17.51 | 17.18 | -0.49 | -2.77% | 17.01 | 17.72 | 178036 | 30735 | 10.14% |
| 2025-07-17 | 16.86 | 17.67 | 0.81 | 4.80% | 16.66 | 18.55 | 289437 | 51526 | 16.49% |
| 2025-07-16 | 16.10 | 16.86 | 0.76 | 4.72% | 16.08 | 17.71 | 216911 | 37058 | 12.36% |
| 2025-07-15 | 16.48 | 16.10 | -0.39 | -2.37% | 15.93 | 16.48 | 54101 | 8718 | 3.08% |
| 2025-07-14 | 16.18 | 16.49 | 0.31 | 1.92% | 16.12 | 16.62 | 61659 | 10112 | 3.51% |
| 2025-07-11 | 16.16 | 16.18 | 0.02 | 0.12% | 16.02 | 16.47 | 52923 | 8575 | 3.02% |
| 2025-07-10 | 15.87 | 16.16 | 0.20 | 1.25% | 15.87 | 16.16 | 42263 | 6789 | 2.41% |
| 2025-07-09 | 16.06 | 15.96 | -0.06 | -0.37% | 15.93 | 16.25 | 43935 | 7061 | 2.50% |
| 2025-07-08 | 16.04 | 16.25 | 0.19 | 1.18% | 16.01 | 16.26 | 36813 | 5953 | 2.10% |
| 2025-07-07 | 15.95 | 16.06 | 0.11 | 0.69% | 15.89 | 16.09 | 29699 | 4753 | 1.69% |
| 2025-07-04 | 16.27 | 15.95 | -0.37 | -2.27% | 15.91 | 16.39 | 50212 | 8072 | 2.86% |
| 2025-07-03 | 16.03 | 16.32 | 0.29 | 1.81% | 15.98 | 16.52 | 87463 | 14260 | 4.98% |
| 2025-07-02 | 16.04 | 16.03 | 0.04 | 0.25% | 15.82 | 16.04 | 27907 | 4446 | 1.59% |
| 2025-07-01 | 16.06 | 15.99 | -0.10 | -0.62% | 15.84 | 16.12 | 37608 | 6008 | 2.14% |
| 2025-06-30 | 16.13 | 16.09 | 0.12 | 0.75% | 16.00 | 16.17 | 38279 | 6151 | 2.18% |
| 2025-06-27 | 15.88 | 15.97 | 0.17 | 1.08% | 15.80 | 16.19 | 42954 | 6863 | 2.45% |
| 2025-06-26 | 15.96 | 15.80 | -0.16 | -1.00% | 15.78 | 15.99 | 33842 | 5374 | 1.93% |
| 2025-06-25 | 15.90 | 15.96 | 0.08 | 0.50% | 15.80 | 15.98 | 41151 | 6543 | 2.34% |
| 2025-06-24 | 15.53 | 15.88 | 0.43 | 2.78% | 15.35 | 15.92 | 46586 | 7348 | 2.65% |
| 2025-06-23 | 15.00 | 15.45 | 0.30 | 1.98% | 14.95 | 15.47 | 29361 | 4491 | 1.67% |
| 2025-06-20 | 15.21 | 15.15 | -0.15 | -0.98% | 15.15 | 15.50 | 29925 | 4564 | 1.70% |
| 2025-06-19 | 15.52 | 15.30 | -0.28 | -1.80% | 15.26 | 15.82 | 47342 | 7340 | 2.70% |
| 2025-06-18 | 15.44 | 15.58 | 0.12 | 0.78% | 15.24 | 15.98 | 68522 | 10720 | 3.90% |
| 2025-06-17 | 15.61 | 15.46 | -0.15 | -0.96% | 15.33 | 15.64 | 36959 | 5712 | 2.11% |
| 2025-06-16 | 15.51 | 15.61 | 0.01 | 0.06% | 15.43 | 15.78 | 30212 | 4729 | 1.72% |
| 2025-06-13 | 15.96 | 15.60 | -0.53 | -3.29% | 15.51 | 16.14 | 72156 | 11327 | 4.11% |
| 2025-06-12 | 15.80 | 16.13 | 0.24 | 1.51% | 15.76 | 16.44 | 82191 | 13285 | 4.68% |
| 2025-06-11 | 15.84 | 15.89 | 0.07 | 0.44% | 15.70 | 15.95 | 49772 | 7892 | 2.84% |
| 2025-06-10 | 16.23 | 15.82 | -0.40 | -2.47% | 15.63 | 16.28 | 89743 | 14254 | 5.11% |
| 2025-06-09 | 16.19 | 16.22 | 0.06 | 0.37% | 16.03 | 16.28 | 64716 | 10451 | 3.69% |
| 2025-06-06 | 16.07 | 16.16 | 0.04 | 0.25% | 15.92 | 16.46 | 80937 | 13106 | 4.61% |
| 2025-06-05 | 16.00 | 16.12 | 0.00 | 0.00% | 15.82 | 16.35 | 89031 | 14336 | 5.07% |
| 2025-06-04 | 15.59 | 16.12 | 0.55 | 3.53% | 15.59 | 16.26 | 130211 | 20872 | 7.42% |
| 2025-06-03 | 15.23 | 15.57 | 0.24 | 1.57% | 15.23 | 15.70 | 53304 | 8256 | 3.04% |
| 2025-05-30 | 15.95 | 15.33 | -0.62 | -3.89% | 15.30 | 15.98 | 80259 | 12426 | 4.57% |
| 2025-05-29 | 15.86 | 15.95 | 0.03 | 0.19% | 15.72 | 16.06 | 75177 | 11969 | 4.28% |
| 2025-05-28 | 15.75 | 15.92 | -0.01 | -0.06% | 15.66 | 16.22 | 85428 | 13563 | 4.87% |
| 2025-05-27 | 15.46 | 15.93 | 0.47 | 3.04% | 15.38 | 16.68 | 137322 | 21933 | 7.82% |
| 2025-05-26 | 15.10 | 15.46 | 0.14 | 0.91% | 15.10 | 16.08 | 72324 | 11264 | 4.12% |
| 2025-05-23 | 15.43 | 15.32 | -0.15 | -0.97% | 15.14 | 15.67 | 71580 | 11070 | 4.08% |
| 2025-05-22 | 15.41 | 15.47 | -0.03 | -0.19% | 15.35 | 15.98 | 66889 | 10409 | 3.81% |
| 2025-05-21 | 15.58 | 15.50 | -0.16 | -1.02% | 15.34 | 15.60 | 68872 | 10645 | 3.92% |
| 2025-05-20 | 16.04 | 15.66 | -0.31 | -1.94% | 15.60 | 16.06 | 93128 | 14607 | 5.31% |
| 2025-05-19 | 16.88 | 15.97 | -0.11 | -0.68% | 15.76 | 16.88 | 117235 | 18866 | 6.68% |
| 2025-05-16 | 15.68 | 16.08 | 0.18 | 1.13% | 15.61 | 16.34 | 143294 | 22817 | 8.16% |
| 2025-05-15 | 16.05 | 15.90 | 0.10 | 0.63% | 15.86 | 16.64 | 208476 | 33671 | 11.88% |
| 2025-05-14 | 16.08 | 15.80 | -0.61 | -3.72% | 15.62 | 16.19 | 219212 | 34671 | 12.49% |
| 2025-05-13 | 15.08 | 16.41 | 1.49 | 9.99% | 15.02 | 16.41 | 128647 | 20749 | 7.33% |
| 2025-05-12 | 14.99 | 14.92 | 0.11 | 0.74% | 14.81 | 15.07 | 61012 | 9104 | 3.48% |
| 2025-05-09 | 15.21 | 14.81 | -0.62 | -4.02% | 14.80 | 15.21 | 90408 | 13513 | 5.15% |
| 2025-05-08 | 15.90 | 15.43 | -0.38 | -2.40% | 15.23 | 15.90 | 168090 | 25858 | 9.58% |
| 2025-05-07 | 14.45 | 15.81 | 1.44 | 10.02% | 14.38 | 15.81 | 87808 | 13381 | 5.00% |
| 2025-05-06 | 14.08 | 14.37 | 0.35 | 2.50% | 14.08 | 14.40 | 26326 | 3769 | 1.50% |
| 2025-04-30 | 13.99 | 14.02 | 0.02 | 0.14% | 13.99 | 14.25 | 20626 | 2913 | 1.18% |
| 2025-04-29 | 13.57 | 14.00 | 0.35 | 2.56% | 13.57 | 14.10 | 24597 | 3429 | 1.40% |
| 2025-04-28 | 13.90 | 13.65 | -0.26 | -1.87% | 13.54 | 13.91 | 23092 | 3158 | 1.32% |
| 2025-04-25 | 13.85 | 13.91 | 0.08 | 0.58% | 13.77 | 13.99 | 19477 | 2706 | 1.11% |
| 2025-04-24 | 13.93 | 13.83 | -0.11 | -0.79% | 13.73 | 14.05 | 21838 | 3028 | 1.24% |