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 | 16.44 | 16.75 | 0.32 | 1.95% | 16.35 | 16.80 | 103058 | 17125 | 6.54% |
| 2025-07-31 | 16.32 | 16.43 | -0.03 | -0.18% | 16.31 | 16.72 | 93689 | 15540 | 5.94% |
| 2025-07-30 | 16.62 | 16.46 | -0.22 | -1.32% | 16.22 | 16.65 | 67647 | 11110 | 4.29% |
| 2025-07-29 | 16.67 | 16.68 | 0.01 | 0.06% | 16.40 | 16.68 | 63368 | 10478 | 4.02% |
| 2025-07-28 | 16.76 | 16.67 | -0.02 | -0.12% | 16.51 | 16.83 | 78642 | 13082 | 4.99% |
| 2025-07-25 | 16.30 | 16.69 | 0.39 | 2.39% | 16.28 | 16.78 | 126342 | 20995 | 8.01% |
| 2025-07-24 | 16.20 | 16.30 | 0.11 | 0.68% | 16.10 | 16.41 | 59497 | 9696 | 3.77% |
| 2025-07-23 | 16.06 | 16.19 | -0.14 | -0.86% | 15.90 | 16.52 | 86533 | 13997 | 5.49% |
| 2025-07-22 | 16.78 | 16.33 | -0.02 | -0.12% | 16.20 | 16.85 | 114290 | 18859 | 7.25% |
| 2025-07-21 | 16.39 | 16.35 | -0.12 | -0.73% | 16.26 | 16.52 | 61147 | 10004 | 3.88% |
| 2025-07-18 | 16.27 | 16.47 | 0.20 | 1.23% | 16.17 | 16.52 | 82887 | 13562 | 5.26% |
| 2025-07-17 | 16.00 | 16.27 | 0.26 | 1.62% | 15.91 | 16.38 | 75512 | 12246 | 4.79% |
| 2025-07-16 | 16.07 | 16.01 | 0.00 | 0.00% | 15.90 | 16.24 | 55217 | 8884 | 3.50% |
| 2025-07-15 | 16.08 | 16.01 | -0.09 | -0.56% | 15.58 | 16.12 | 77720 | 12322 | 4.93% |
| 2025-07-14 | 16.25 | 16.10 | -0.15 | -0.92% | 16.05 | 16.35 | 53568 | 8621 | 3.40% |
| 2025-07-11 | 16.25 | 16.25 | 0.12 | 0.74% | 15.96 | 16.31 | 64743 | 10493 | 4.11% |
| 2025-07-10 | 16.14 | 16.13 | -0.02 | -0.12% | 15.91 | 16.25 | 55421 | 8926 | 3.51% |
| 2025-07-09 | 16.24 | 16.15 | -0.13 | -0.80% | 16.09 | 16.35 | 62988 | 10220 | 3.99% |
| 2025-07-08 | 16.00 | 16.28 | 0.25 | 1.56% | 15.90 | 16.28 | 62390 | 10092 | 3.96% |
| 2025-07-07 | 15.85 | 16.03 | 0.06 | 0.38% | 15.83 | 16.16 | 48875 | 7825 | 3.10% |
| 2025-07-04 | 16.28 | 15.97 | -0.18 | -1.11% | 15.95 | 16.39 | 81347 | 13111 | 5.16% |
| 2025-07-03 | 16.26 | 16.15 | -0.25 | -1.52% | 16.04 | 16.38 | 85302 | 13790 | 5.41% |
| 2025-07-02 | 16.65 | 16.40 | -0.52 | -3.07% | 16.14 | 16.70 | 152711 | 24926 | 9.69% |
| 2025-07-01 | 17.25 | 16.92 | 0.12 | 0.71% | 16.82 | 18.00 | 193676 | 33601 | 12.28% |
| 2025-06-30 | 17.20 | 16.80 | -0.10 | -0.59% | 16.70 | 17.24 | 143597 | 24246 | 9.11% |
| 2025-06-27 | 16.50 | 16.90 | 0.25 | 1.50% | 16.35 | 17.38 | 208711 | 35418 | 13.24% |
| 2025-06-26 | 16.17 | 16.65 | 0.48 | 2.97% | 16.01 | 17.09 | 195766 | 32297 | 12.42% |
| 2025-06-25 | 16.11 | 16.17 | 0.07 | 0.43% | 15.97 | 16.20 | 102842 | 16551 | 6.52% |
| 2025-06-24 | 16.00 | 16.10 | 0.12 | 0.75% | 15.85 | 16.16 | 124473 | 19969 | 7.89% |
| 2025-06-23 | 15.35 | 15.98 | 0.30 | 1.91% | 15.26 | 16.06 | 117440 | 18576 | 7.45% |
| 2025-06-20 | 15.99 | 15.68 | -0.47 | -2.91% | 15.60 | 16.06 | 132808 | 20957 | 8.42% |
| 2025-06-19 | 15.70 | 16.15 | 0.49 | 3.13% | 15.40 | 16.36 | 179976 | 28462 | 11.41% |
| 2025-06-18 | 15.33 | 15.66 | 0.23 | 1.49% | 15.24 | 15.80 | 100758 | 15685 | 6.39% |
| 2025-06-17 | 15.20 | 15.43 | 0.26 | 1.71% | 15.07 | 15.50 | 66859 | 10259 | 4.24% |
| 2025-06-16 | 14.70 | 15.17 | 0.40 | 2.71% | 14.68 | 15.24 | 54597 | 8249 | 3.46% |
| 2025-06-13 | 15.31 | 14.77 | -0.61 | -3.97% | 14.73 | 15.33 | 64763 | 9673 | 4.11% |
| 2025-06-12 | 15.30 | 15.38 | 0.12 | 0.79% | 15.13 | 15.49 | 56314 | 8646 | 3.57% |
| 2025-06-11 | 15.24 | 15.26 | 0.01 | 0.07% | 15.15 | 15.42 | 43439 | 6644 | 2.75% |
| 2025-06-10 | 15.52 | 15.25 | -0.26 | -1.68% | 14.93 | 15.52 | 69062 | 10506 | 4.38% |
| 2025-06-09 | 15.23 | 15.51 | 0.26 | 1.70% | 15.20 | 15.56 | 76804 | 11865 | 4.87% |
| 2025-06-06 | 15.25 | 15.25 | 0.00 | 0.00% | 15.05 | 15.34 | 57840 | 8793 | 3.67% |
| 2025-06-05 | 14.93 | 15.25 | 0.41 | 2.76% | 14.81 | 15.33 | 95331 | 14444 | 6.05% |
| 2025-06-04 | 14.78 | 14.84 | 0.06 | 0.41% | 14.74 | 14.95 | 34685 | 5154 | 2.20% |
| 2025-06-03 | 14.73 | 14.78 | -0.03 | -0.20% | 14.70 | 15.08 | 37803 | 5622 | 2.40% |
| 2025-05-30 | 15.16 | 14.81 | -0.35 | -2.31% | 14.75 | 15.17 | 50481 | 7516 | 3.20% |
| 2025-05-29 | 14.41 | 15.16 | 0.70 | 4.84% | 14.41 | 15.18 | 83378 | 12467 | 5.29% |
| 2025-05-28 | 14.60 | 14.46 | -0.17 | -1.16% | 14.38 | 14.80 | 35727 | 5186 | 2.27% |
| 2025-05-27 | 14.92 | 14.63 | -0.24 | -1.61% | 14.57 | 14.92 | 37053 | 5428 | 2.35% |
| 2025-05-26 | 14.32 | 14.87 | 0.47 | 3.26% | 14.32 | 14.87 | 50168 | 7375 | 3.18% |
| 2025-05-23 | 14.80 | 14.40 | -0.38 | -2.57% | 14.38 | 14.98 | 59052 | 8654 | 3.75% |
| 2025-05-22 | 15.01 | 14.78 | -0.23 | -1.53% | 14.75 | 15.25 | 47327 | 7088 | 3.00% |
| 2025-05-21 | 15.25 | 15.01 | -0.30 | -1.96% | 14.95 | 15.29 | 39703 | 5983 | 2.52% |
| 2025-05-20 | 15.24 | 15.31 | 0.04 | 0.26% | 15.04 | 15.31 | 44967 | 6834 | 2.85% |
| 2025-05-19 | 15.08 | 15.27 | 0.26 | 1.73% | 14.89 | 15.38 | 58068 | 8785 | 3.68% |
| 2025-05-16 | 14.91 | 15.01 | 0.10 | 0.67% | 14.75 | 15.13 | 39533 | 5927 | 2.51% |
| 2025-05-15 | 15.39 | 14.91 | -0.53 | -3.43% | 14.88 | 15.39 | 60392 | 9069 | 3.83% |
| 2025-05-14 | 15.18 | 15.44 | 0.26 | 1.71% | 15.12 | 15.54 | 73547 | 11284 | 4.66% |
| 2025-05-13 | 15.65 | 15.18 | -0.17 | -1.11% | 15.11 | 15.65 | 65442 | 10051 | 4.15% |
| 2025-05-12 | 15.43 | 15.35 | 0.14 | 0.92% | 15.21 | 15.50 | 60347 | 9258 | 3.83% |
| 2025-05-09 | 15.49 | 15.21 | -0.32 | -2.06% | 15.17 | 15.53 | 70513 | 10803 | 4.47% |
| 2025-05-08 | 15.00 | 15.53 | 0.38 | 2.51% | 15.00 | 15.75 | 104971 | 16245 | 6.66% |
| 2025-05-07 | 15.46 | 15.15 | -0.12 | -0.79% | 14.90 | 15.59 | 86906 | 13197 | 5.51% |
| 2025-05-06 | 14.79 | 15.27 | 0.76 | 5.24% | 14.59 | 15.66 | 133329 | 20175 | 8.46% |
| 2025-04-30 | 14.28 | 14.51 | 0.38 | 2.69% | 14.10 | 14.68 | 56497 | 8206 | 3.58% |
| 2025-04-29 | 13.70 | 14.13 | 0.35 | 2.54% | 13.55 | 14.26 | 52365 | 7372 | 3.32% |
| 2025-04-28 | 13.76 | 13.78 | -0.11 | -0.79% | 13.64 | 14.08 | 44741 | 6179 | 2.84% |
| 2025-04-25 | 14.01 | 13.89 | -0.23 | -1.63% | 13.62 | 14.11 | 75276 | 10416 | 4.77% |
| 2025-04-24 | 14.69 | 14.12 | -0.57 | -3.88% | 14.07 | 14.69 | 67111 | 9584 | 4.26% |