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 | 16.91 | 17.03 | 0.14 | 0.83% | 16.85 | 17.15 | 225839 | 38369 | 1.47% |
| 2025-07-31 | 17.08 | 16.89 | -0.20 | -1.17% | 16.85 | 17.37 | 312803 | 53503 | 2.04% |
| 2025-07-30 | 17.37 | 17.09 | -0.32 | -1.84% | 16.94 | 17.38 | 296067 | 50795 | 1.93% |
| 2025-07-29 | 17.46 | 17.41 | -0.04 | -0.23% | 17.20 | 17.48 | 252686 | 43694 | 1.65% |
| 2025-07-28 | 17.77 | 17.45 | -0.16 | -0.91% | 17.36 | 17.79 | 324369 | 56775 | 2.12% |
| 2025-07-25 | 17.38 | 17.61 | 0.24 | 1.38% | 17.30 | 17.68 | 445546 | 77997 | 2.91% |
| 2025-07-24 | 17.18 | 17.37 | 0.31 | 1.82% | 17.18 | 17.40 | 345012 | 59749 | 2.25% |
| 2025-07-23 | 17.20 | 17.06 | -0.19 | -1.10% | 17.05 | 17.29 | 262927 | 45121 | 1.71% |
| 2025-07-22 | 17.37 | 17.25 | -0.16 | -0.92% | 17.16 | 17.45 | 299782 | 51788 | 1.96% |
| 2025-07-21 | 17.32 | 17.41 | 0.21 | 1.22% | 17.27 | 17.77 | 468147 | 81674 | 3.05% |
| 2025-07-18 | 17.29 | 17.20 | -0.02 | -0.12% | 17.10 | 17.32 | 238816 | 41031 | 1.56% |
| 2025-07-17 | 17.05 | 17.22 | 0.17 | 1.00% | 16.94 | 17.26 | 339134 | 58218 | 2.21% |
| 2025-07-16 | 17.02 | 17.05 | 0.03 | 0.18% | 16.88 | 17.19 | 250999 | 42844 | 1.64% |
| 2025-07-15 | 17.10 | 17.02 | -0.08 | -0.47% | 16.80 | 17.20 | 266458 | 45266 | 1.74% |
| 2025-07-14 | 17.01 | 17.10 | 0.09 | 0.53% | 17.00 | 17.20 | 291595 | 49851 | 1.90% |
| 2025-07-11 | 16.72 | 17.01 | 0.28 | 1.67% | 16.62 | 17.16 | 350158 | 59365 | 2.28% |
| 2025-07-10 | 16.60 | 16.73 | 0.02 | 0.12% | 16.56 | 16.80 | 168457 | 28088 | 1.10% |
| 2025-07-09 | 16.80 | 16.71 | -0.03 | -0.18% | 16.65 | 17.06 | 251144 | 42355 | 1.64% |
| 2025-07-08 | 16.49 | 16.74 | 0.33 | 2.01% | 16.45 | 16.77 | 214585 | 35756 | 1.40% |
| 2025-07-07 | 16.58 | 16.41 | -0.22 | -1.32% | 16.38 | 16.58 | 149899 | 24625 | 0.98% |
| 2025-07-04 | 16.81 | 16.63 | -0.15 | -0.89% | 16.52 | 16.89 | 212614 | 35485 | 1.39% |
| 2025-07-03 | 16.75 | 16.78 | 0.03 | 0.18% | 16.66 | 16.87 | 171315 | 28714 | 1.12% |
| 2025-07-02 | 16.95 | 16.75 | -0.20 | -1.18% | 16.66 | 16.98 | 192084 | 32170 | 1.25% |
| 2025-07-01 | 17.15 | 16.95 | -0.23 | -1.34% | 16.85 | 17.18 | 212907 | 36124 | 1.39% |
| 2025-06-30 | 16.87 | 17.18 | 0.32 | 1.90% | 16.80 | 17.33 | 372080 | 63629 | 2.43% |
| 2025-06-27 | 16.84 | 16.86 | 0.06 | 0.36% | 16.75 | 17.12 | 253236 | 42862 | 1.65% |
| 2025-06-26 | 16.99 | 16.80 | -0.19 | -1.12% | 16.78 | 17.13 | 297997 | 50492 | 1.94% |
| 2025-06-25 | 16.76 | 16.99 | 0.24 | 1.43% | 16.68 | 17.00 | 420263 | 70865 | 2.74% |
| 2025-06-24 | 16.13 | 16.75 | 0.67 | 4.17% | 16.13 | 16.75 | 429404 | 71295 | 2.80% |
| 2025-06-23 | 15.70 | 16.08 | 0.29 | 1.84% | 15.49 | 16.13 | 160887 | 25631 | 1.05% |
| 2025-06-20 | 16.16 | 15.79 | -0.37 | -2.29% | 15.76 | 16.29 | 222290 | 35435 | 1.45% |
| 2025-06-19 | 16.51 | 16.16 | -0.43 | -2.59% | 16.10 | 16.59 | 215810 | 35260 | 1.41% |
| 2025-06-18 | 16.51 | 16.59 | 0.01 | 0.06% | 16.35 | 16.61 | 179532 | 29560 | 1.17% |
| 2025-06-17 | 16.55 | 16.58 | 0.09 | 0.55% | 16.48 | 16.81 | 210409 | 34957 | 1.37% |
| 2025-06-16 | 16.32 | 16.49 | 0.03 | 0.18% | 16.26 | 16.65 | 202118 | 33204 | 1.32% |
| 2025-06-13 | 16.60 | 16.46 | -0.26 | -1.56% | 16.46 | 16.90 | 381557 | 63578 | 2.49% |
| 2025-06-12 | 16.53 | 16.72 | 0.19 | 1.15% | 16.33 | 16.85 | 287003 | 47783 | 1.87% |
| 2025-06-11 | 16.45 | 16.53 | 0.05 | 0.30% | 16.42 | 16.68 | 162613 | 26945 | 1.06% |
| 2025-06-10 | 16.80 | 16.48 | -0.26 | -1.55% | 16.25 | 16.80 | 220079 | 36304 | 1.44% |
| 2025-06-09 | 16.58 | 16.74 | 0.25 | 1.52% | 16.51 | 16.99 | 265102 | 44326 | 1.73% |
| 2025-06-06 | 16.68 | 16.49 | -0.13 | -0.78% | 16.41 | 16.68 | 145331 | 23933 | 0.95% |
| 2025-06-05 | 16.45 | 16.62 | 0.22 | 1.34% | 16.28 | 16.65 | 222631 | 36765 | 1.45% |
| 2025-06-04 | 16.36 | 16.40 | 0.05 | 0.31% | 16.31 | 16.48 | 155414 | 25501 | 1.01% |
| 2025-06-03 | 16.02 | 16.35 | 0.19 | 1.18% | 15.92 | 16.39 | 204518 | 33297 | 1.33% |
| 2025-05-30 | 16.40 | 16.16 | -0.28 | -1.70% | 16.11 | 16.42 | 169695 | 27444 | 1.11% |
| 2025-05-29 | 16.15 | 16.44 | 0.32 | 1.99% | 16.13 | 16.47 | 216389 | 35434 | 1.41% |
| 2025-05-28 | 16.30 | 16.12 | -0.16 | -0.98% | 16.08 | 16.37 | 150807 | 24432 | 0.98% |
| 2025-05-27 | 16.47 | 16.28 | -0.28 | -1.69% | 16.23 | 16.47 | 151994 | 24781 | 0.99% |
| 2025-05-26 | 16.53 | 16.56 | 0.29 | 1.78% | 16.35 | 16.65 | 185724 | 30670 | 1.21% |
| 2025-05-23 | 16.57 | 16.27 | -0.28 | -1.69% | 16.26 | 16.73 | 207952 | 34313 | 1.36% |
| 2025-05-22 | 16.73 | 16.55 | -0.22 | -1.31% | 16.50 | 16.88 | 171886 | 28658 | 1.12% |
| 2025-05-21 | 16.90 | 16.77 | -0.17 | -1.00% | 16.67 | 16.91 | 189210 | 31679 | 1.23% |
| 2025-05-20 | 16.88 | 16.94 | 0.01 | 0.06% | 16.71 | 17.05 | 182778 | 30897 | 1.19% |
| 2025-05-19 | 16.88 | 16.93 | -0.03 | -0.18% | 16.60 | 16.95 | 202967 | 34070 | 1.32% |
| 2025-05-16 | 16.83 | 16.96 | 0.04 | 0.24% | 16.81 | 17.20 | 206877 | 35288 | 1.35% |
| 2025-05-15 | 17.35 | 16.92 | -0.44 | -2.53% | 16.89 | 17.35 | 244606 | 41619 | 1.60% |
| 2025-05-14 | 17.35 | 17.36 | 0.01 | 0.06% | 17.12 | 17.49 | 281317 | 48603 | 1.83% |
| 2025-05-13 | 17.80 | 17.35 | -0.26 | -1.48% | 17.30 | 17.88 | 384701 | 67289 | 2.51% |
| 2025-05-12 | 17.09 | 17.61 | 0.63 | 3.71% | 17.09 | 17.93 | 578681 | 101595 | 3.77% |
| 2025-05-09 | 17.17 | 16.98 | -0.26 | -1.51% | 16.81 | 17.21 | 253943 | 43075 | 1.66% |
| 2025-05-08 | 17.11 | 17.24 | 0.09 | 0.52% | 17.05 | 17.39 | 292113 | 50391 | 1.91% |
| 2025-05-07 | 17.36 | 17.15 | -0.04 | -0.23% | 16.92 | 17.57 | 400879 | 69037 | 2.61% |
| 2025-05-06 | 16.90 | 17.19 | 0.53 | 3.18% | 16.80 | 17.22 | 405098 | 68966 | 2.64% |
| 2025-04-30 | 16.23 | 16.66 | 0.49 | 3.03% | 16.17 | 16.79 | 372225 | 61712 | 2.43% |
| 2025-04-29 | 16.09 | 16.17 | 0.11 | 0.68% | 16.01 | 16.32 | 172941 | 28018 | 1.13% |
| 2025-04-28 | 16.22 | 16.06 | -0.22 | -1.35% | 16.03 | 16.34 | 163953 | 26403 | 1.07% |
| 2025-04-25 | 16.23 | 16.28 | 0.08 | 0.49% | 16.18 | 16.40 | 189192 | 30795 | 1.23% |
| 2025-04-24 | 16.56 | 16.20 | -0.41 | -2.47% | 16.15 | 16.58 | 307969 | 50325 | 2.01% |