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 | 16.66 | 16.97 | 0.29 | 1.74% | 16.60 | 17.00 | 30862 | 5214 | 2.04% |
| 2025-07-31 | 16.82 | 16.68 | -0.15 | -0.89% | 16.62 | 17.13 | 37554 | 6352 | 2.49% |
| 2025-07-30 | 17.18 | 16.83 | -0.35 | -2.04% | 16.68 | 17.18 | 45541 | 7681 | 3.02% |
| 2025-07-29 | 17.46 | 17.18 | -0.24 | -1.38% | 16.92 | 17.46 | 48690 | 8315 | 3.22% |
| 2025-07-28 | 17.25 | 17.42 | 0.17 | 0.99% | 17.11 | 17.45 | 35574 | 6166 | 2.36% |
| 2025-07-25 | 17.02 | 17.25 | 0.22 | 1.29% | 17.02 | 17.29 | 37387 | 6419 | 2.48% |
| 2025-07-24 | 17.08 | 17.03 | 0.11 | 0.65% | 16.95 | 17.17 | 32927 | 5612 | 2.18% |
| 2025-07-23 | 17.41 | 16.92 | -0.43 | -2.48% | 16.84 | 17.43 | 57190 | 9738 | 3.79% |
| 2025-07-22 | 17.70 | 17.35 | -0.34 | -1.92% | 17.33 | 17.73 | 43163 | 7529 | 2.86% |
| 2025-07-21 | 17.58 | 17.69 | 0.05 | 0.28% | 17.47 | 17.70 | 40486 | 7109 | 2.68% |
| 2025-07-18 | 17.70 | 17.64 | -0.20 | -1.12% | 17.57 | 17.92 | 52352 | 9263 | 3.47% |
| 2025-07-17 | 17.63 | 17.84 | 0.14 | 0.79% | 17.50 | 17.85 | 55485 | 9826 | 3.67% |
| 2025-07-16 | 17.48 | 17.70 | 0.35 | 2.02% | 17.40 | 18.30 | 112364 | 20165 | 7.44% |
| 2025-07-15 | 17.58 | 17.35 | -0.23 | -1.31% | 17.13 | 17.60 | 46066 | 7977 | 3.05% |
| 2025-07-14 | 17.79 | 17.58 | -0.15 | -0.85% | 17.48 | 17.79 | 37137 | 6530 | 2.46% |
| 2025-07-11 | 17.52 | 17.73 | 0.21 | 1.20% | 17.39 | 17.80 | 45977 | 8103 | 3.04% |
| 2025-07-10 | 17.61 | 17.52 | -0.16 | -0.90% | 17.50 | 17.78 | 39108 | 6876 | 2.59% |
| 2025-07-09 | 18.01 | 17.68 | -0.39 | -2.16% | 17.62 | 18.16 | 57863 | 10358 | 3.83% |
| 2025-07-08 | 17.80 | 18.07 | 0.28 | 1.57% | 17.70 | 18.07 | 59353 | 10661 | 3.93% |
| 2025-07-07 | 17.58 | 17.79 | 0.13 | 0.74% | 17.57 | 17.90 | 36004 | 6393 | 2.38% |
| 2025-07-04 | 17.91 | 17.66 | -0.27 | -1.51% | 17.60 | 17.96 | 52168 | 9258 | 3.45% |
| 2025-07-03 | 18.04 | 17.93 | -0.11 | -0.61% | 17.82 | 18.20 | 53889 | 9681 | 3.57% |
| 2025-07-02 | 18.38 | 18.04 | -0.40 | -2.17% | 17.90 | 18.40 | 65764 | 11896 | 4.35% |
| 2025-07-01 | 18.65 | 18.44 | -0.34 | -1.81% | 17.89 | 18.65 | 107017 | 19547 | 7.09% |
| 2025-06-30 | 18.43 | 18.78 | 0.42 | 2.29% | 18.20 | 18.84 | 116769 | 21637 | 7.73% |
| 2025-06-27 | 18.25 | 18.36 | -0.14 | -0.76% | 18.06 | 18.46 | 100684 | 18367 | 6.67% |
| 2025-06-26 | 17.60 | 18.50 | 0.75 | 4.23% | 17.47 | 18.52 | 178599 | 32463 | 11.83% |
| 2025-06-25 | 17.65 | 17.75 | 0.17 | 0.97% | 17.38 | 17.84 | 92233 | 16249 | 6.11% |
| 2025-06-24 | 17.30 | 17.58 | 0.21 | 1.21% | 17.20 | 17.74 | 90149 | 15832 | 5.97% |
| 2025-06-23 | 16.53 | 17.37 | 0.52 | 3.09% | 16.53 | 17.39 | 91260 | 15686 | 6.04% |
| 2025-06-20 | 17.62 | 16.85 | -0.99 | -5.55% | 16.81 | 17.70 | 128988 | 22044 | 8.54% |
| 2025-06-19 | 18.95 | 17.84 | -1.23 | -6.45% | 17.63 | 19.07 | 166709 | 30103 | 11.04% |
| 2025-06-18 | 18.92 | 19.07 | -0.28 | -1.45% | 18.73 | 19.55 | 166215 | 31740 | 11.01% |
| 2025-06-17 | 20.26 | 19.35 | -1.07 | -5.24% | 19.16 | 20.36 | 230094 | 44874 | 15.24% |
| 2025-06-16 | 18.22 | 20.42 | 1.52 | 8.04% | 18.17 | 21.31 | 330901 | 65261 | 21.91% |
| 2025-06-13 | 19.11 | 18.90 | -1.29 | -6.39% | 18.71 | 20.50 | 273081 | 52779 | 18.08% |
| 2025-06-12 | 18.85 | 20.19 | 1.11 | 5.82% | 18.66 | 21.48 | 382883 | 77842 | 25.35% |
| 2025-06-11 | 17.39 | 19.08 | 1.94 | 11.32% | 17.35 | 20.57 | 388073 | 75034 | 25.70% |
| 2025-06-10 | 17.31 | 17.14 | -0.17 | -0.98% | 16.72 | 17.60 | 122271 | 21054 | 8.10% |
| 2025-06-09 | 16.64 | 17.31 | 0.69 | 4.15% | 16.64 | 17.32 | 96980 | 16619 | 6.42% |
| 2025-06-06 | 16.82 | 16.62 | -0.27 | -1.60% | 16.49 | 16.90 | 74983 | 12437 | 4.97% |
| 2025-06-05 | 17.08 | 16.89 | -0.27 | -1.57% | 16.76 | 17.42 | 100636 | 17131 | 6.66% |
| 2025-06-04 | 16.88 | 17.16 | 0.19 | 1.12% | 16.76 | 17.48 | 112545 | 19259 | 7.45% |
| 2025-06-03 | 16.12 | 16.97 | 0.63 | 3.86% | 16.12 | 18.19 | 159682 | 27562 | 10.57% |
| 2025-05-30 | 17.13 | 16.34 | -1.06 | -6.09% | 16.26 | 17.59 | 150182 | 25173 | 9.94% |
| 2025-05-29 | 17.11 | 17.40 | -0.15 | -0.85% | 16.77 | 17.74 | 169594 | 29227 | 11.23% |
| 2025-05-28 | 17.73 | 17.55 | -1.17 | -6.25% | 17.22 | 17.98 | 248552 | 43467 | 16.46% |
| 2025-05-27 | 18.80 | 18.72 | -0.23 | -1.21% | 18.66 | 20.55 | 320274 | 63137 | 21.21% |
| 2025-05-26 | 17.88 | 18.95 | 0.69 | 3.78% | 17.60 | 19.53 | 251850 | 46626 | 16.68% |
| 2025-05-23 | 17.07 | 18.26 | 0.90 | 5.18% | 17.00 | 18.89 | 257883 | 45915 | 17.08% |
| 2025-05-22 | 16.79 | 17.36 | 0.41 | 2.42% | 16.60 | 17.50 | 171360 | 29312 | 11.35% |
| 2025-05-21 | 16.88 | 16.95 | -0.47 | -2.70% | 16.53 | 17.12 | 154288 | 25929 | 10.22% |
| 2025-05-20 | 15.89 | 17.42 | 1.44 | 9.01% | 15.89 | 18.10 | 244206 | 42159 | 16.17% |
| 2025-05-19 | 15.81 | 15.98 | 0.20 | 1.27% | 15.38 | 15.98 | 39932 | 6239 | 2.64% |
| 2025-05-16 | 15.72 | 15.78 | 0.11 | 0.70% | 15.57 | 16.07 | 41737 | 6619 | 2.76% |
| 2025-05-15 | 15.91 | 15.67 | -0.34 | -2.12% | 15.60 | 16.14 | 46574 | 7351 | 3.08% |
| 2025-05-14 | 15.80 | 16.01 | 0.18 | 1.14% | 15.72 | 16.14 | 45450 | 7252 | 3.01% |
| 2025-05-13 | 16.50 | 15.83 | -0.52 | -3.18% | 15.78 | 16.54 | 70866 | 11397 | 4.69% |
| 2025-05-12 | 16.30 | 16.35 | 0.28 | 1.74% | 16.08 | 16.50 | 68073 | 11089 | 4.51% |
| 2025-05-09 | 16.80 | 16.07 | -0.82 | -4.85% | 16.01 | 16.81 | 89505 | 14644 | 5.93% |
| 2025-05-08 | 16.30 | 16.89 | 0.40 | 2.43% | 16.13 | 16.96 | 142700 | 23732 | 9.45% |
| 2025-05-07 | 16.23 | 16.49 | 0.44 | 2.74% | 15.59 | 16.50 | 126400 | 20245 | 8.37% |
| 2025-05-06 | 15.55 | 16.05 | 0.48 | 3.08% | 15.42 | 16.30 | 92495 | 14623 | 6.12% |
| 2025-04-30 | 15.53 | 15.57 | 0.08 | 0.52% | 15.49 | 15.72 | 74631 | 11649 | 4.94% |
| 2025-04-29 | 15.76 | 15.49 | -0.32 | -2.02% | 15.31 | 15.77 | 82195 | 12771 | 5.44% |
| 2025-04-28 | 15.18 | 15.81 | 0.28 | 1.80% | 14.60 | 16.35 | 118338 | 18272 | 7.84% |
| 2025-04-25 | 14.86 | 15.53 | 0.68 | 4.58% | 14.75 | 15.80 | 129421 | 19787 | 8.57% |
| 2025-04-24 | 14.75 | 14.85 | 0.11 | 0.75% | 14.20 | 15.10 | 87529 | 12815 | 5.80% |