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 | 16.11 | 16.17 | 0.06 | 0.37% | 15.93 | 16.20 | 43128 | 6928 | 1.63% |
| 2025-07-31 | 16.50 | 16.11 | -0.50 | -3.01% | 16.06 | 16.56 | 53278 | 8678 | 2.02% |
| 2025-07-30 | 16.48 | 16.61 | 0.07 | 0.42% | 16.39 | 16.75 | 60534 | 10028 | 2.29% |
| 2025-07-29 | 16.72 | 16.54 | -0.24 | -1.43% | 16.39 | 16.78 | 52026 | 8576 | 1.97% |
| 2025-07-28 | 16.48 | 16.78 | 0.33 | 2.01% | 16.43 | 16.78 | 56761 | 9459 | 2.15% |
| 2025-07-25 | 16.60 | 16.45 | -0.23 | -1.38% | 16.39 | 16.65 | 49624 | 8181 | 1.88% |
| 2025-07-24 | 16.27 | 16.68 | 0.50 | 3.09% | 16.18 | 17.15 | 87249 | 14441 | 3.30% |
| 2025-07-23 | 16.20 | 16.18 | -0.05 | -0.31% | 16.15 | 16.32 | 28439 | 4611 | 1.08% |
| 2025-07-22 | 16.40 | 16.23 | -0.17 | -1.04% | 16.15 | 16.45 | 37158 | 6022 | 1.41% |
| 2025-07-21 | 16.20 | 16.40 | 0.20 | 1.23% | 16.19 | 16.44 | 34544 | 5643 | 1.31% |
| 2025-07-18 | 16.27 | 16.20 | -0.09 | -0.55% | 16.15 | 16.36 | 30666 | 4970 | 1.16% |
| 2025-07-17 | 16.24 | 16.29 | 0.01 | 0.06% | 16.15 | 16.38 | 29507 | 4792 | 1.12% |
| 2025-07-16 | 16.10 | 16.28 | 0.13 | 0.80% | 16.10 | 16.49 | 45603 | 7441 | 1.72% |
| 2025-07-15 | 16.25 | 16.15 | -0.12 | -0.74% | 16.02 | 16.34 | 41440 | 6684 | 1.57% |
| 2025-07-14 | 16.32 | 16.27 | -0.11 | -0.67% | 16.16 | 16.36 | 38405 | 6231 | 1.45% |
| 2025-07-11 | 16.50 | 16.38 | -0.12 | -0.73% | 16.18 | 16.59 | 63218 | 10322 | 2.39% |
| 2025-07-10 | 16.68 | 16.50 | -0.19 | -1.14% | 16.46 | 16.76 | 40886 | 6778 | 1.55% |
| 2025-07-09 | 16.65 | 16.69 | -0.04 | -0.24% | 16.57 | 16.78 | 48110 | 8021 | 1.82% |
| 2025-07-08 | 16.43 | 16.73 | 0.28 | 1.70% | 16.28 | 16.98 | 68672 | 11477 | 2.60% |
| 2025-07-07 | 16.46 | 16.45 | -0.14 | -0.84% | 16.36 | 16.74 | 45316 | 7462 | 1.71% |
| 2025-07-04 | 16.80 | 16.59 | -0.16 | -0.96% | 16.35 | 16.88 | 76449 | 12688 | 2.89% |
| 2025-07-03 | 16.93 | 16.75 | -0.19 | -1.12% | 16.60 | 17.45 | 94483 | 15935 | 3.57% |
| 2025-07-02 | 17.38 | 16.94 | -0.46 | -2.64% | 16.81 | 17.48 | 76892 | 13093 | 2.91% |
| 2025-07-01 | 16.92 | 17.40 | 0.51 | 3.02% | 16.76 | 17.50 | 127048 | 21795 | 4.81% |
| 2025-06-30 | 16.38 | 16.89 | 0.55 | 3.37% | 16.36 | 17.14 | 105375 | 17754 | 3.99% |
| 2025-06-27 | 16.37 | 16.34 | -0.03 | -0.18% | 16.18 | 16.41 | 33647 | 5491 | 1.27% |
| 2025-06-26 | 16.54 | 16.37 | -0.21 | -1.27% | 16.23 | 16.54 | 41673 | 6839 | 1.58% |
| 2025-06-25 | 16.61 | 16.58 | -0.06 | -0.36% | 16.36 | 16.87 | 56078 | 9265 | 2.12% |
| 2025-06-24 | 16.07 | 16.64 | 0.58 | 3.61% | 16.07 | 16.70 | 77004 | 12719 | 2.91% |
| 2025-06-23 | 15.79 | 16.06 | -0.07 | -0.43% | 15.79 | 16.33 | 68024 | 10890 | 2.57% |
| 2025-06-20 | 17.05 | 16.13 | -0.41 | -2.48% | 16.13 | 17.26 | 92719 | 15404 | 3.51% |
| 2025-06-19 | 16.65 | 16.54 | -0.19 | -1.14% | 16.46 | 17.15 | 84744 | 14235 | 3.21% |
| 2025-06-18 | 16.70 | 16.73 | -0.08 | -0.48% | 16.51 | 17.09 | 42839 | 7199 | 1.62% |
| 2025-06-17 | 16.76 | 16.81 | 0.06 | 0.36% | 16.67 | 17.13 | 56364 | 9508 | 2.13% |
| 2025-06-16 | 16.35 | 16.75 | 0.25 | 1.52% | 16.33 | 16.93 | 55573 | 9319 | 2.10% |
| 2025-06-13 | 16.88 | 16.50 | -0.54 | -3.17% | 16.43 | 17.03 | 62775 | 10436 | 2.37% |
| 2025-06-12 | 16.77 | 17.04 | 0.11 | 0.65% | 16.77 | 17.27 | 72197 | 12298 | 2.73% |
| 2025-06-11 | 16.48 | 16.93 | 0.45 | 2.73% | 16.48 | 17.10 | 81467 | 13691 | 3.08% |
| 2025-06-10 | 16.60 | 16.48 | -0.11 | -0.66% | 16.26 | 16.73 | 53762 | 8846 | 2.03% |
| 2025-06-09 | 16.50 | 16.59 | 0.05 | 0.30% | 16.32 | 16.63 | 47571 | 7839 | 1.80% |
| 2025-06-06 | 16.70 | 16.54 | -0.17 | -1.02% | 16.46 | 17.00 | 52940 | 8790 | 2.00% |
| 2025-06-05 | 16.65 | 16.71 | 0.06 | 0.36% | 16.49 | 17.04 | 86023 | 14420 | 3.25% |
| 2025-06-04 | 16.32 | 16.65 | 0.21 | 1.28% | 16.32 | 16.67 | 71314 | 11822 | 2.70% |
| 2025-06-03 | 16.24 | 16.44 | 0.25 | 1.54% | 16.24 | 16.90 | 100412 | 16646 | 3.80% |
| 2025-05-30 | 15.83 | 16.19 | 0.41 | 2.60% | 15.79 | 17.35 | 120437 | 19762 | 4.56% |
| 2025-05-29 | 15.49 | 15.83 | 0.27 | 1.74% | 15.42 | 15.92 | 33920 | 5330 | 1.28% |
| 2025-05-28 | 15.68 | 15.56 | -0.18 | -1.14% | 15.46 | 15.76 | 26128 | 4069 | 0.99% |
| 2025-05-27 | 15.74 | 15.74 | 0.00 | 0.00% | 15.57 | 15.83 | 28172 | 4430 | 1.07% |
| 2025-05-26 | 15.32 | 15.74 | 0.42 | 2.74% | 15.32 | 15.87 | 42346 | 6640 | 1.60% |
| 2025-05-23 | 15.75 | 15.32 | -0.52 | -3.28% | 15.30 | 15.84 | 40298 | 6263 | 1.52% |
| 2025-05-22 | 15.86 | 15.84 | 0.01 | 0.06% | 15.66 | 16.26 | 50842 | 8104 | 1.92% |
| 2025-05-21 | 15.99 | 15.83 | -0.11 | -0.69% | 15.78 | 16.00 | 38113 | 6045 | 1.44% |
| 2025-05-20 | 15.25 | 15.94 | 0.62 | 4.05% | 15.20 | 16.00 | 84534 | 13348 | 3.20% |
| 2025-05-19 | 15.10 | 15.32 | 0.17 | 1.12% | 14.95 | 15.35 | 32735 | 4970 | 1.24% |
| 2025-05-16 | 15.33 | 15.15 | -0.23 | -1.50% | 15.13 | 15.45 | 37333 | 5680 | 1.41% |
| 2025-05-15 | 15.60 | 15.38 | -0.20 | -1.28% | 15.20 | 16.19 | 68351 | 10636 | 2.59% |
| 2025-05-14 | 15.71 | 15.58 | -0.20 | -1.27% | 15.45 | 15.80 | 44571 | 6947 | 1.69% |
| 2025-05-13 | 15.61 | 15.78 | 0.31 | 2.00% | 15.48 | 16.03 | 78906 | 12451 | 2.98% |
| 2025-05-12 | 15.49 | 15.47 | 0.11 | 0.72% | 15.35 | 15.55 | 23787 | 3672 | 0.90% |
| 2025-05-09 | 15.75 | 15.36 | -0.26 | -1.66% | 15.28 | 15.75 | 29057 | 4471 | 1.10% |
| 2025-05-08 | 15.37 | 15.62 | 0.20 | 1.30% | 15.30 | 15.64 | 38352 | 5955 | 1.45% |
| 2025-05-07 | 15.90 | 15.42 | -0.16 | -1.03% | 15.23 | 15.99 | 61246 | 9512 | 2.32% |
| 2025-05-06 | 15.23 | 15.58 | 0.51 | 3.38% | 15.08 | 15.59 | 59090 | 9100 | 2.23% |
| 2025-04-30 | 15.06 | 15.07 | 0.02 | 0.13% | 15.04 | 15.31 | 34682 | 5268 | 1.31% |
| 2025-04-29 | 14.87 | 15.05 | 0.01 | 0.07% | 14.63 | 15.20 | 29100 | 4376 | 1.10% |
| 2025-04-28 | 15.06 | 15.04 | -0.01 | -0.07% | 14.70 | 15.29 | 36185 | 5431 | 1.37% |
| 2025-04-25 | 15.39 | 15.05 | -0.23 | -1.51% | 15.00 | 15.40 | 37528 | 5689 | 1.42% |
| 2025-04-24 | 15.49 | 15.28 | -0.32 | -2.05% | 15.27 | 15.68 | 34839 | 5379 | 1.32% |