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 | 16.73 | 16.83 | 0.10 | 0.60% | 16.70 | 16.97 | 39537 | 6654 | 0.96% |
| 2025-07-31 | 16.93 | 16.73 | -0.19 | -1.12% | 16.63 | 17.14 | 61610 | 10377 | 1.50% |
| 2025-07-30 | 17.13 | 16.92 | -0.23 | -1.34% | 16.77 | 17.20 | 53294 | 9039 | 1.30% |
| 2025-07-29 | 17.13 | 17.15 | -0.04 | -0.23% | 16.99 | 17.21 | 52820 | 9020 | 1.29% |
| 2025-07-28 | 17.15 | 17.19 | 0.08 | 0.47% | 17.04 | 17.29 | 54470 | 9341 | 1.33% |
| 2025-07-25 | 16.96 | 17.11 | 0.10 | 0.59% | 16.93 | 17.24 | 57578 | 9837 | 1.40% |
| 2025-07-24 | 16.82 | 17.01 | 0.27 | 1.61% | 16.70 | 17.02 | 52688 | 8918 | 1.28% |
| 2025-07-23 | 17.04 | 16.74 | -0.30 | -1.76% | 16.71 | 17.08 | 75680 | 12742 | 1.85% |
| 2025-07-22 | 17.10 | 17.04 | -0.04 | -0.23% | 16.91 | 17.28 | 83998 | 14347 | 2.05% |
| 2025-07-21 | 16.92 | 17.08 | -0.10 | -0.58% | 16.85 | 17.13 | 101787 | 17284 | 2.48% |
| 2025-07-18 | 16.96 | 17.18 | 0.36 | 2.14% | 16.91 | 17.73 | 191071 | 33041 | 4.66% |
| 2025-07-17 | 16.71 | 16.82 | 0.01 | 0.06% | 16.69 | 16.96 | 57357 | 9646 | 1.40% |
| 2025-07-16 | 16.87 | 16.81 | -0.07 | -0.41% | 16.70 | 16.90 | 67990 | 11430 | 1.66% |
| 2025-07-15 | 16.65 | 16.88 | 0.23 | 1.38% | 16.42 | 16.97 | 100291 | 16727 | 2.45% |
| 2025-07-14 | 16.39 | 16.65 | 0.19 | 1.15% | 16.39 | 16.83 | 75962 | 12633 | 1.85% |
| 2025-07-11 | 16.38 | 16.46 | 0.08 | 0.49% | 16.31 | 16.56 | 67065 | 11037 | 1.64% |
| 2025-07-10 | 16.20 | 16.38 | 0.12 | 0.74% | 16.15 | 16.53 | 60178 | 9859 | 1.47% |
| 2025-07-09 | 16.30 | 16.26 | 0.01 | 0.06% | 16.21 | 16.52 | 50355 | 8228 | 1.23% |
| 2025-07-08 | 16.02 | 16.25 | 0.22 | 1.37% | 16.00 | 16.28 | 44829 | 7267 | 1.09% |
| 2025-07-07 | 16.03 | 16.03 | -0.08 | -0.50% | 15.95 | 16.12 | 34121 | 5462 | 0.83% |
| 2025-07-04 | 16.38 | 16.11 | -0.27 | -1.65% | 16.04 | 16.38 | 48732 | 7867 | 1.19% |
| 2025-07-03 | 16.25 | 16.38 | 0.11 | 0.68% | 16.16 | 16.42 | 46475 | 7586 | 1.13% |
| 2025-07-02 | 16.41 | 16.27 | -0.17 | -1.03% | 16.11 | 16.43 | 54233 | 8797 | 1.32% |
| 2025-07-01 | 16.44 | 16.44 | 0.00 | 0.00% | 16.21 | 16.54 | 49554 | 8125 | 1.21% |
| 2025-06-30 | 16.32 | 16.44 | 0.17 | 1.04% | 16.25 | 16.49 | 59889 | 9832 | 1.46% |
| 2025-06-27 | 16.30 | 16.27 | 0.02 | 0.12% | 16.21 | 16.37 | 58436 | 9511 | 1.43% |
| 2025-06-26 | 16.40 | 16.25 | -0.15 | -0.91% | 16.20 | 16.50 | 61896 | 10111 | 1.51% |
| 2025-06-25 | 16.31 | 16.40 | 0.07 | 0.43% | 16.26 | 16.47 | 82159 | 13446 | 2.00% |
| 2025-06-24 | 16.08 | 16.33 | 0.23 | 1.43% | 16.06 | 16.35 | 87279 | 14169 | 2.13% |
| 2025-06-23 | 15.61 | 16.10 | 0.50 | 3.21% | 15.48 | 16.17 | 77717 | 12385 | 1.90% |
| 2025-06-20 | 15.87 | 15.77 | -0.14 | -0.88% | 15.50 | 16.04 | 47399 | 7498 | 1.16% |
| 2025-06-19 | 16.00 | 15.91 | -0.29 | -1.79% | 15.86 | 16.22 | 49977 | 8014 | 1.22% |
| 2025-06-18 | 15.90 | 16.20 | 0.29 | 1.82% | 15.80 | 16.37 | 79128 | 12749 | 1.93% |
| 2025-06-17 | 15.80 | 15.91 | 0.17 | 1.08% | 15.75 | 16.10 | 49859 | 7945 | 1.22% |
| 2025-06-16 | 15.52 | 15.74 | 0.17 | 1.09% | 15.48 | 15.80 | 36838 | 5787 | 0.90% |
| 2025-06-13 | 15.95 | 15.57 | -0.48 | -2.99% | 15.56 | 16.06 | 62691 | 9861 | 1.53% |
| 2025-06-12 | 15.88 | 16.05 | 0.14 | 0.88% | 15.72 | 16.08 | 51588 | 8240 | 1.26% |
| 2025-06-11 | 15.78 | 15.91 | 0.11 | 0.70% | 15.77 | 15.97 | 46503 | 7392 | 1.13% |
| 2025-06-10 | 16.17 | 15.80 | -0.41 | -2.53% | 15.66 | 16.22 | 88017 | 13993 | 2.15% |
| 2025-06-09 | 16.16 | 16.21 | 0.12 | 0.75% | 16.07 | 16.35 | 82447 | 13342 | 2.01% |
| 2025-06-06 | 16.32 | 16.09 | -0.26 | -1.59% | 16.03 | 16.45 | 89295 | 14433 | 2.18% |
| 2025-06-05 | 16.00 | 16.35 | 0.44 | 2.77% | 15.75 | 16.56 | 156731 | 25587 | 3.82% |
| 2025-06-04 | 15.84 | 15.91 | 0.07 | 0.44% | 15.84 | 15.96 | 48740 | 7747 | 1.19% |
| 2025-06-03 | 15.80 | 15.84 | -0.12 | -0.75% | 15.80 | 16.10 | 74928 | 11899 | 1.83% |
| 2025-05-30 | 16.15 | 15.96 | -0.26 | -1.60% | 15.70 | 16.70 | 146003 | 23555 | 3.56% |
| 2025-05-29 | 16.12 | 16.22 | 0.22 | 1.38% | 15.96 | 16.37 | 96031 | 15520 | 2.34% |
| 2025-05-28 | 15.78 | 16.00 | 0.49 | 3.16% | 15.69 | 16.75 | 133859 | 21707 | 3.26% |
| 2025-05-27 | 15.60 | 15.51 | -0.21 | -1.34% | 15.43 | 15.78 | 36901 | 5736 | 0.90% |
| 2025-05-26 | 15.31 | 15.72 | 0.28 | 1.81% | 15.31 | 15.97 | 49456 | 7762 | 1.21% |
| 2025-05-23 | 15.76 | 15.44 | -0.40 | -2.53% | 15.44 | 15.93 | 56598 | 8879 | 1.38% |
| 2025-05-22 | 15.97 | 15.84 | -0.28 | -1.74% | 15.75 | 16.08 | 73459 | 11686 | 1.79% |
| 2025-05-21 | 15.71 | 16.12 | 0.34 | 2.15% | 15.59 | 16.38 | 110259 | 17657 | 2.69% |
| 2025-05-20 | 15.65 | 15.78 | 0.07 | 0.45% | 15.56 | 15.83 | 39203 | 6167 | 0.96% |
| 2025-05-19 | 15.61 | 15.71 | 0.03 | 0.19% | 15.35 | 15.73 | 46611 | 7239 | 1.14% |
| 2025-05-16 | 15.44 | 15.68 | 0.02 | 0.13% | 15.36 | 15.94 | 72213 | 11353 | 1.76% |
| 2025-05-15 | 15.59 | 15.66 | 0.11 | 0.71% | 15.35 | 16.00 | 107167 | 16829 | 2.61% |
| 2025-05-14 | 15.57 | 15.55 | -0.08 | -0.51% | 15.44 | 15.71 | 36469 | 5670 | 0.89% |
| 2025-05-13 | 15.96 | 15.63 | -0.13 | -0.82% | 15.60 | 16.00 | 49001 | 7713 | 1.20% |
| 2025-05-12 | 15.61 | 15.76 | 0.22 | 1.42% | 15.61 | 15.81 | 48151 | 7577 | 1.17% |
| 2025-05-09 | 15.63 | 15.54 | -0.28 | -1.77% | 15.47 | 15.80 | 58582 | 9143 | 1.43% |
| 2025-05-08 | 15.55 | 15.82 | 0.24 | 1.54% | 15.50 | 15.96 | 52935 | 8331 | 1.29% |
| 2025-05-07 | 15.60 | 15.58 | 0.04 | 0.26% | 15.43 | 15.80 | 62614 | 9772 | 1.53% |
| 2025-05-06 | 15.20 | 15.54 | 0.41 | 2.71% | 15.20 | 15.54 | 48565 | 7499 | 1.18% |
| 2025-04-30 | 15.00 | 15.13 | 0.13 | 0.87% | 15.00 | 15.31 | 40471 | 6144 | 0.99% |
| 2025-04-29 | 14.71 | 15.00 | 0.21 | 1.42% | 14.69 | 15.04 | 31764 | 4750 | 0.77% |
| 2025-04-28 | 14.88 | 14.79 | -0.24 | -1.60% | 14.70 | 15.02 | 36831 | 5447 | 0.90% |
| 2025-04-25 | 14.97 | 15.03 | -0.05 | -0.33% | 14.77 | 15.08 | 46559 | 6963 | 1.14% |
| 2025-04-24 | 14.99 | 15.08 | 0.15 | 1.00% | 14.89 | 15.45 | 77174 | 11704 | 1.88% |