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 | 16.75 | 16.79 | 0.01 | 0.06% | 16.71 | 16.98 | 41036 | 6911 | 1.38% |
| 2025-07-31 | 16.99 | 16.78 | -0.25 | -1.47% | 16.70 | 17.16 | 49000 | 8299 | 1.65% |
| 2025-07-30 | 17.09 | 17.03 | -0.10 | -0.58% | 16.91 | 17.29 | 45107 | 7699 | 1.52% |
| 2025-07-29 | 17.10 | 17.13 | -0.03 | -0.17% | 16.91 | 17.13 | 47832 | 8143 | 1.61% |
| 2025-07-28 | 17.21 | 17.16 | -0.03 | -0.17% | 17.08 | 17.25 | 43831 | 7519 | 1.48% |
| 2025-07-25 | 17.14 | 17.19 | 0.06 | 0.35% | 17.10 | 17.23 | 35949 | 6170 | 1.21% |
| 2025-07-24 | 16.94 | 17.13 | 0.19 | 1.12% | 16.94 | 17.28 | 54344 | 9318 | 1.83% |
| 2025-07-23 | 17.05 | 16.94 | -0.12 | -0.70% | 16.94 | 17.10 | 31661 | 5386 | 1.07% |
| 2025-07-22 | 17.05 | 17.06 | -0.04 | -0.23% | 16.95 | 17.17 | 44385 | 7568 | 1.49% |
| 2025-07-21 | 17.05 | 17.10 | 0.08 | 0.47% | 16.96 | 17.14 | 44049 | 7508 | 1.48% |
| 2025-07-18 | 17.11 | 17.02 | -0.06 | -0.35% | 16.96 | 17.17 | 49551 | 8451 | 1.67% |
| 2025-07-17 | 16.96 | 17.08 | 0.12 | 0.71% | 16.90 | 17.16 | 89223 | 15215 | 3.00% |
| 2025-07-16 | 16.75 | 16.96 | 0.24 | 1.44% | 16.67 | 17.05 | 63236 | 10697 | 2.13% |
| 2025-07-15 | 16.83 | 16.72 | -0.12 | -0.71% | 16.49 | 16.84 | 58667 | 9769 | 1.98% |
| 2025-07-14 | 16.48 | 16.84 | 0.36 | 2.18% | 16.41 | 16.88 | 81604 | 13639 | 2.75% |
| 2025-07-11 | 16.31 | 16.48 | 0.09 | 0.55% | 16.23 | 16.56 | 67469 | 11056 | 2.27% |
| 2025-07-10 | 16.55 | 16.39 | 0.12 | 0.74% | 16.28 | 16.75 | 77343 | 12713 | 2.60% |
| 2025-07-09 | 16.40 | 16.27 | -0.07 | -0.43% | 16.25 | 16.44 | 47014 | 7670 | 1.58% |
| 2025-07-08 | 16.20 | 16.34 | 0.11 | 0.68% | 16.19 | 16.50 | 59711 | 9793 | 2.01% |
| 2025-07-07 | 16.31 | 16.23 | -0.12 | -0.73% | 16.16 | 16.35 | 23743 | 3855 | 0.80% |
| 2025-07-04 | 16.61 | 16.35 | -0.25 | -1.51% | 16.31 | 16.61 | 41455 | 6814 | 1.40% |
| 2025-07-03 | 16.40 | 16.60 | 0.20 | 1.22% | 16.40 | 16.65 | 38380 | 6348 | 1.29% |
| 2025-07-02 | 16.48 | 16.40 | -0.16 | -0.97% | 16.32 | 16.53 | 28450 | 4661 | 0.96% |
| 2025-07-01 | 16.55 | 16.56 | -0.06 | -0.36% | 16.35 | 16.60 | 29498 | 4865 | 0.99% |
| 2025-06-30 | 16.45 | 16.62 | 0.20 | 1.22% | 16.42 | 16.62 | 35750 | 5906 | 1.20% |
| 2025-06-27 | 16.34 | 16.42 | 0.23 | 1.42% | 16.26 | 16.53 | 44123 | 7233 | 1.49% |
| 2025-06-26 | 16.49 | 16.19 | -0.27 | -1.64% | 16.18 | 16.55 | 47524 | 7768 | 1.60% |
| 2025-06-25 | 16.35 | 16.46 | 0.12 | 0.73% | 16.15 | 16.50 | 59703 | 9755 | 2.01% |
| 2025-06-24 | 15.91 | 16.34 | 0.50 | 3.16% | 15.91 | 16.47 | 70857 | 11567 | 2.39% |
| 2025-06-23 | 15.63 | 15.84 | 0.09 | 0.57% | 15.50 | 15.91 | 45891 | 7234 | 1.55% |
| 2025-06-20 | 16.32 | 15.75 | -0.58 | -3.55% | 15.73 | 16.48 | 80378 | 12817 | 2.71% |
| 2025-06-19 | 15.98 | 16.33 | 0.28 | 1.74% | 15.89 | 17.01 | 118993 | 19632 | 4.01% |
| 2025-06-18 | 15.86 | 16.05 | 0.13 | 0.82% | 15.80 | 16.07 | 22978 | 3664 | 0.77% |
| 2025-06-17 | 16.05 | 15.92 | -0.12 | -0.75% | 15.77 | 16.13 | 33020 | 5266 | 1.11% |
| 2025-06-16 | 15.90 | 16.04 | 0.04 | 0.25% | 15.85 | 16.10 | 22651 | 3623 | 0.76% |
| 2025-06-13 | 16.35 | 16.00 | -0.33 | -2.02% | 15.96 | 16.35 | 39336 | 6331 | 1.32% |
| 2025-06-12 | 16.33 | 16.33 | -0.01 | -0.06% | 16.22 | 16.76 | 42104 | 6928 | 1.42% |
| 2025-06-11 | 16.19 | 16.34 | 0.20 | 1.24% | 16.14 | 16.46 | 32545 | 5325 | 1.10% |
| 2025-06-10 | 16.44 | 16.14 | -0.30 | -1.82% | 15.91 | 16.45 | 40943 | 6625 | 1.38% |
| 2025-06-09 | 16.46 | 16.44 | -0.02 | -0.12% | 16.26 | 16.74 | 53783 | 8851 | 1.81% |
| 2025-06-06 | 16.64 | 16.46 | -0.17 | -1.02% | 16.38 | 16.64 | 27401 | 4503 | 0.92% |
| 2025-06-05 | 16.41 | 16.63 | 0.22 | 1.34% | 16.26 | 16.66 | 26471 | 4379 | 0.89% |
| 2025-06-04 | 16.50 | 16.41 | 0.07 | 0.43% | 16.37 | 16.62 | 22327 | 3680 | 0.75% |
| 2025-06-03 | 16.20 | 16.34 | 0.03 | 0.18% | 16.12 | 16.49 | 25256 | 4127 | 0.85% |
| 2025-05-30 | 16.84 | 16.31 | -0.59 | -3.49% | 16.25 | 16.90 | 46849 | 7705 | 1.58% |
| 2025-05-29 | 16.66 | 16.90 | 0.25 | 1.50% | 16.62 | 17.01 | 28630 | 4837 | 0.96% |
| 2025-05-28 | 16.92 | 16.95 | 0.02 | 0.12% | 16.91 | 17.15 | 22660 | 3850 | 0.76% |
| 2025-05-27 | 17.25 | 16.93 | -0.33 | -1.91% | 16.86 | 17.25 | 35818 | 6078 | 1.21% |
| 2025-05-26 | 17.15 | 17.26 | 0.01 | 0.06% | 17.07 | 17.41 | 27318 | 4708 | 0.92% |
| 2025-05-23 | 17.50 | 17.25 | -0.21 | -1.20% | 17.12 | 17.52 | 41049 | 7107 | 1.38% |
| 2025-05-22 | 17.60 | 17.46 | -0.28 | -1.58% | 17.40 | 17.95 | 41853 | 7377 | 1.41% |
| 2025-05-21 | 18.10 | 17.74 | -0.36 | -1.99% | 17.68 | 18.30 | 52622 | 9370 | 1.77% |
| 2025-05-20 | 17.60 | 18.10 | 0.58 | 3.31% | 17.55 | 18.58 | 89826 | 16350 | 3.02% |
| 2025-05-19 | 17.81 | 17.52 | -0.26 | -1.46% | 17.32 | 17.85 | 43330 | 7582 | 1.46% |
| 2025-05-16 | 17.36 | 17.78 | 0.43 | 2.48% | 17.20 | 18.05 | 69389 | 12283 | 2.34% |
| 2025-05-15 | 17.77 | 17.35 | -0.41 | -2.31% | 17.13 | 17.77 | 52787 | 9204 | 1.78% |
| 2025-05-14 | 18.20 | 17.76 | -0.52 | -2.84% | 17.70 | 18.35 | 71778 | 12847 | 2.42% |
| 2025-05-13 | 18.50 | 18.28 | -0.04 | -0.22% | 18.23 | 18.61 | 43587 | 8011 | 1.47% |
| 2025-05-12 | 18.51 | 18.32 | 0.04 | 0.22% | 18.13 | 18.65 | 62854 | 11509 | 2.12% |
| 2025-05-09 | 18.91 | 18.28 | -0.63 | -3.33% | 18.25 | 18.96 | 79252 | 14622 | 2.67% |
| 2025-05-08 | 17.85 | 18.91 | 0.96 | 5.35% | 17.82 | 19.37 | 126406 | 23968 | 4.26% |
| 2025-05-07 | 17.94 | 17.95 | 0.05 | 0.28% | 17.77 | 18.18 | 70337 | 12604 | 2.37% |
| 2025-05-06 | 17.40 | 17.90 | 0.55 | 3.17% | 17.21 | 18.19 | 111074 | 19604 | 3.74% |
| 2025-04-30 | 16.18 | 17.35 | 1.17 | 7.23% | 16.17 | 17.80 | 167476 | 28770 | 5.64% |
| 2025-04-29 | 16.04 | 16.18 | 0.09 | 0.56% | 15.77 | 16.36 | 33309 | 5392 | 1.12% |
| 2025-04-28 | 16.25 | 16.09 | -0.16 | -0.98% | 15.96 | 16.26 | 40100 | 6449 | 1.35% |
| 2025-04-25 | 16.00 | 16.25 | -0.43 | -2.58% | 15.63 | 16.49 | 119870 | 19187 | 4.04% |
| 2025-04-24 | 16.63 | 16.68 | 0.05 | 0.30% | 16.48 | 17.15 | 61597 | 10333 | 2.08% |