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 | 17.15 | 17.33 | 0.19 | 1.11% | 17.13 | 17.42 | 46380 | 8031 | 0.88% |
| 2025-07-31 | 17.40 | 17.14 | -0.26 | -1.49% | 17.10 | 17.44 | 67497 | 11632 | 1.27% |
| 2025-07-30 | 17.46 | 17.40 | -0.04 | -0.23% | 17.23 | 17.61 | 72920 | 12709 | 1.38% |
| 2025-07-29 | 17.41 | 17.44 | -0.03 | -0.17% | 17.30 | 17.50 | 42481 | 7383 | 0.80% |
| 2025-07-28 | 17.37 | 17.47 | 0.10 | 0.58% | 17.31 | 17.57 | 62700 | 10947 | 1.18% |
| 2025-07-25 | 17.48 | 17.37 | -0.07 | -0.40% | 17.32 | 17.52 | 53467 | 9304 | 1.01% |
| 2025-07-24 | 17.30 | 17.44 | 0.14 | 0.81% | 17.23 | 17.51 | 65299 | 11376 | 1.23% |
| 2025-07-23 | 18.00 | 17.30 | -0.59 | -3.30% | 17.23 | 18.04 | 135550 | 23644 | 2.56% |
| 2025-07-22 | 18.00 | 17.89 | -0.12 | -0.67% | 17.80 | 18.07 | 46333 | 8293 | 0.87% |
| 2025-07-21 | 18.10 | 18.01 | -0.09 | -0.50% | 17.94 | 18.10 | 40537 | 7307 | 0.77% |
| 2025-07-18 | 18.00 | 18.10 | 0.11 | 0.61% | 17.98 | 18.14 | 57013 | 10296 | 1.08% |
| 2025-07-17 | 17.60 | 17.99 | 0.38 | 2.16% | 17.58 | 18.05 | 76886 | 13706 | 1.45% |
| 2025-07-16 | 17.69 | 17.61 | -0.07 | -0.40% | 17.57 | 17.79 | 36480 | 6447 | 0.69% |
| 2025-07-15 | 17.72 | 17.68 | -0.10 | -0.56% | 17.53 | 17.85 | 46082 | 8135 | 0.87% |
| 2025-07-14 | 17.96 | 17.78 | -0.16 | -0.89% | 17.71 | 18.03 | 61080 | 10879 | 1.15% |
| 2025-07-11 | 18.00 | 17.94 | 0.03 | 0.17% | 17.81 | 18.22 | 67299 | 12105 | 1.27% |
| 2025-07-10 | 18.15 | 17.91 | -0.62 | -3.35% | 17.83 | 18.34 | 106006 | 19052 | 2.00% |
| 2025-07-09 | 18.10 | 18.53 | 0.47 | 2.60% | 17.80 | 19.07 | 107152 | 19641 | 2.02% |
| 2025-07-08 | 17.48 | 18.06 | 0.56 | 3.20% | 17.48 | 18.28 | 103915 | 18782 | 1.96% |
| 2025-07-07 | 17.39 | 17.50 | 0.07 | 0.40% | 17.23 | 17.59 | 36172 | 6299 | 0.68% |
| 2025-07-04 | 17.48 | 17.43 | -0.04 | -0.23% | 17.35 | 17.65 | 39582 | 6925 | 0.75% |
| 2025-07-03 | 17.46 | 17.47 | 0.01 | 0.06% | 17.36 | 17.52 | 29283 | 5106 | 0.55% |
| 2025-07-02 | 17.60 | 17.46 | -0.20 | -1.13% | 17.31 | 17.64 | 48516 | 8476 | 0.92% |
| 2025-07-01 | 17.46 | 17.66 | 0.07 | 0.40% | 17.46 | 17.95 | 88962 | 15761 | 1.68% |
| 2025-06-30 | 17.18 | 17.59 | 0.44 | 2.57% | 17.06 | 17.80 | 95393 | 16715 | 1.80% |
| 2025-06-27 | 17.17 | 17.15 | -0.02 | -0.12% | 17.10 | 17.24 | 44767 | 7684 | 0.85% |
| 2025-06-26 | 17.36 | 17.17 | -0.20 | -1.15% | 17.15 | 17.45 | 54452 | 9412 | 1.03% |
| 2025-06-25 | 17.38 | 17.37 | 0.04 | 0.23% | 17.03 | 17.48 | 97846 | 16879 | 1.85% |
| 2025-06-24 | 17.20 | 17.33 | 0.13 | 0.76% | 17.10 | 17.50 | 83428 | 14445 | 1.57% |
| 2025-06-23 | 16.68 | 17.20 | 0.53 | 3.18% | 16.67 | 17.29 | 99626 | 16975 | 1.88% |
| 2025-06-20 | 17.00 | 16.67 | -0.30 | -1.77% | 16.65 | 17.12 | 82809 | 13997 | 1.56% |
| 2025-06-19 | 16.59 | 16.97 | 0.29 | 1.74% | 16.59 | 17.20 | 120556 | 20451 | 2.28% |
| 2025-06-18 | 16.42 | 16.68 | 0.24 | 1.46% | 16.31 | 16.88 | 96211 | 16063 | 1.82% |
| 2025-06-17 | 16.39 | 16.44 | 0.08 | 0.49% | 16.28 | 16.47 | 39268 | 6423 | 0.74% |
| 2025-06-16 | 16.41 | 16.36 | -0.20 | -1.21% | 16.30 | 16.53 | 54111 | 8876 | 1.02% |
| 2025-06-13 | 16.56 | 16.56 | 0.01 | 0.06% | 16.40 | 16.84 | 80153 | 13306 | 1.51% |
| 2025-06-12 | 16.59 | 16.55 | -0.02 | -0.12% | 16.47 | 16.69 | 36146 | 5996 | 0.68% |
| 2025-06-11 | 16.40 | 16.57 | 0.14 | 0.85% | 16.38 | 16.67 | 48630 | 8058 | 0.92% |
| 2025-06-10 | 16.48 | 16.43 | -0.05 | -0.30% | 16.20 | 16.59 | 58399 | 9569 | 1.10% |
| 2025-06-09 | 16.54 | 16.48 | -0.01 | -0.06% | 16.37 | 16.57 | 45807 | 7540 | 0.86% |
| 2025-06-06 | 16.45 | 16.49 | 0.04 | 0.24% | 16.40 | 16.54 | 35399 | 5831 | 0.67% |
| 2025-06-05 | 16.58 | 16.45 | -0.17 | -1.02% | 16.39 | 16.61 | 83298 | 13709 | 1.57% |
| 2025-06-04 | 16.70 | 16.62 | -0.05 | -0.30% | 16.56 | 16.76 | 46172 | 7686 | 0.87% |
| 2025-06-03 | 16.85 | 16.67 | -0.19 | -1.13% | 16.61 | 16.94 | 46237 | 7734 | 0.87% |
| 2025-05-30 | 17.03 | 16.86 | -0.21 | -1.23% | 16.86 | 17.03 | 36491 | 6168 | 0.69% |
| 2025-05-29 | 16.84 | 17.07 | 0.24 | 1.43% | 16.79 | 17.21 | 60204 | 10243 | 1.14% |
| 2025-05-28 | 16.66 | 16.83 | 0.18 | 1.08% | 16.66 | 16.88 | 41729 | 6998 | 0.79% |
| 2025-05-27 | 16.69 | 16.65 | -0.14 | -0.83% | 16.58 | 16.79 | 29042 | 4837 | 0.55% |
| 2025-05-26 | 16.67 | 16.79 | 0.16 | 0.96% | 16.58 | 16.91 | 40757 | 6815 | 0.77% |
| 2025-05-23 | 16.80 | 16.63 | -0.19 | -1.13% | 16.63 | 16.93 | 46185 | 7734 | 0.87% |
| 2025-05-22 | 17.01 | 16.82 | -0.27 | -1.58% | 16.81 | 17.08 | 38163 | 6455 | 0.72% |
| 2025-05-21 | 17.25 | 17.09 | -0.16 | -0.93% | 17.01 | 17.27 | 36532 | 6243 | 0.69% |
| 2025-05-20 | 16.90 | 17.25 | 0.35 | 2.07% | 16.80 | 17.31 | 73900 | 12623 | 1.40% |
| 2025-05-19 | 17.10 | 16.90 | -0.18 | -1.05% | 16.80 | 17.20 | 66894 | 11293 | 1.26% |
| 2025-05-16 | 16.94 | 17.08 | 0.15 | 0.89% | 16.88 | 17.28 | 51485 | 8826 | 0.97% |
| 2025-05-15 | 17.48 | 16.93 | -0.64 | -3.64% | 16.92 | 17.59 | 97443 | 16707 | 1.84% |
| 2025-05-14 | 17.52 | 17.57 | -0.01 | -0.06% | 17.38 | 17.64 | 63852 | 11176 | 1.21% |
| 2025-05-13 | 18.00 | 17.58 | -0.30 | -1.68% | 17.55 | 18.03 | 78720 | 13935 | 1.49% |
| 2025-05-12 | 17.97 | 17.88 | -0.25 | -1.38% | 17.72 | 18.16 | 115562 | 20707 | 2.18% |
| 2025-05-09 | 17.95 | 18.13 | 0.10 | 0.55% | 17.58 | 18.33 | 118790 | 21335 | 2.24% |
| 2025-05-08 | 17.62 | 18.03 | 0.34 | 1.92% | 17.51 | 18.14 | 104162 | 18638 | 1.97% |
| 2025-05-07 | 17.81 | 17.69 | 0.09 | 0.51% | 17.48 | 18.00 | 103205 | 18267 | 1.95% |
| 2025-05-06 | 17.50 | 17.60 | 0.24 | 1.38% | 17.28 | 17.67 | 106352 | 18654 | 2.01% |
| 2025-04-30 | 17.53 | 17.36 | -0.18 | -1.03% | 17.29 | 17.60 | 77883 | 13582 | 1.47% |
| 2025-04-29 | 17.44 | 17.54 | 0.10 | 0.57% | 17.23 | 17.60 | 72346 | 12655 | 1.37% |
| 2025-04-28 | 18.23 | 17.58 | -0.81 | -4.40% | 17.50 | 18.52 | 163041 | 29101 | 3.08% |
| 2025-04-25 | 19.39 | 18.39 | -1.91 | -9.41% | 18.27 | 19.49 | 260132 | 47995 | 4.91% |
| 2025-04-24 | 20.32 | 20.30 | -0.10 | -0.49% | 19.95 | 20.53 | 72036 | 14577 | 1.36% |