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 | 17.24 | 17.23 | 0.02 | 0.12% | 17.13 | 17.46 | 44028 | 7575 | 2.16% |
| 2025-07-31 | 17.72 | 17.21 | -0.64 | -3.59% | 17.15 | 17.74 | 100739 | 17534 | 4.95% |
| 2025-07-30 | 17.66 | 17.85 | 0.12 | 0.68% | 17.56 | 17.92 | 94272 | 16725 | 4.63% |
| 2025-07-29 | 17.75 | 17.73 | 0.14 | 0.80% | 17.46 | 17.79 | 79730 | 14059 | 3.92% |
| 2025-07-28 | 17.80 | 17.59 | -0.24 | -1.35% | 17.53 | 17.86 | 76903 | 13577 | 3.78% |
| 2025-07-25 | 18.11 | 17.83 | -0.49 | -2.67% | 17.77 | 18.19 | 136187 | 24371 | 6.69% |
| 2025-07-24 | 18.01 | 18.32 | 0.14 | 0.77% | 17.81 | 18.66 | 181060 | 33084 | 8.90% |
| 2025-07-23 | 18.97 | 18.18 | -1.12 | -5.80% | 18.13 | 19.28 | 285998 | 53193 | 14.06% |
| 2025-07-22 | 17.88 | 19.30 | 1.66 | 9.41% | 17.51 | 21.00 | 409901 | 77918 | 20.15% |
| 2025-07-21 | 17.76 | 17.64 | 0.67 | 3.95% | 17.20 | 18.17 | 236559 | 41789 | 11.63% |
| 2025-07-18 | 16.84 | 16.97 | 0.15 | 0.89% | 16.75 | 17.10 | 79620 | 13475 | 3.91% |
| 2025-07-17 | 16.95 | 16.82 | -0.04 | -0.24% | 16.71 | 17.00 | 65364 | 10984 | 3.21% |
| 2025-07-16 | 17.03 | 16.86 | -0.19 | -1.11% | 16.73 | 17.09 | 100187 | 16903 | 4.93% |
| 2025-07-15 | 17.34 | 17.05 | -0.45 | -2.57% | 16.49 | 17.45 | 203212 | 34579 | 9.99% |
| 2025-07-14 | 17.67 | 17.50 | -0.45 | -2.51% | 17.50 | 18.49 | 221405 | 39591 | 10.88% |
| 2025-07-11 | 18.05 | 17.95 | 0.25 | 1.41% | 17.37 | 18.26 | 293099 | 52428 | 14.41% |
| 2025-07-10 | 17.20 | 17.70 | 0.29 | 1.67% | 16.96 | 17.77 | 243768 | 42219 | 11.98% |
| 2025-07-09 | 16.42 | 17.41 | 0.99 | 6.03% | 16.36 | 18.33 | 292773 | 50874 | 14.39% |
| 2025-07-08 | 16.41 | 16.42 | 0.03 | 0.18% | 16.20 | 16.57 | 80287 | 13123 | 3.95% |
| 2025-07-07 | 16.10 | 16.39 | 0.19 | 1.17% | 16.04 | 16.60 | 96014 | 15688 | 4.72% |
| 2025-07-04 | 15.99 | 16.20 | 0.19 | 1.19% | 15.92 | 16.99 | 166522 | 27443 | 8.19% |
| 2025-07-03 | 16.08 | 16.01 | -0.09 | -0.56% | 15.99 | 16.20 | 64573 | 10383 | 3.17% |
| 2025-07-02 | 15.81 | 16.10 | 0.31 | 1.96% | 15.68 | 16.22 | 90606 | 14498 | 4.45% |
| 2025-07-01 | 15.90 | 15.79 | -0.11 | -0.69% | 15.72 | 16.04 | 44903 | 7099 | 2.21% |
| 2025-06-30 | 15.81 | 15.90 | 0.09 | 0.57% | 15.74 | 15.90 | 33250 | 5266 | 1.63% |
| 2025-06-27 | 15.74 | 15.81 | 0.14 | 0.89% | 15.71 | 15.99 | 48897 | 7750 | 2.40% |
| 2025-06-26 | 15.80 | 15.67 | -0.14 | -0.89% | 15.63 | 15.92 | 43540 | 6869 | 2.14% |
| 2025-06-25 | 15.71 | 15.81 | 0.07 | 0.44% | 15.62 | 15.84 | 59871 | 9430 | 2.94% |
| 2025-06-24 | 15.27 | 15.74 | 0.68 | 4.52% | 15.16 | 15.86 | 83073 | 12950 | 4.08% |
| 2025-06-23 | 14.84 | 15.06 | 0.16 | 1.07% | 14.73 | 15.12 | 28530 | 4280 | 1.40% |
| 2025-06-20 | 14.99 | 14.90 | -0.06 | -0.40% | 14.90 | 15.19 | 29138 | 4381 | 1.43% |
| 2025-06-19 | 15.28 | 14.96 | -0.34 | -2.22% | 14.90 | 15.35 | 42538 | 6409 | 2.09% |
| 2025-06-18 | 15.43 | 15.30 | -0.18 | -1.16% | 15.26 | 15.51 | 32760 | 5025 | 1.61% |
| 2025-06-17 | 15.58 | 15.48 | -0.12 | -0.77% | 15.40 | 15.60 | 24421 | 3778 | 1.20% |
| 2025-06-16 | 15.35 | 15.60 | 0.22 | 1.43% | 15.31 | 15.60 | 32442 | 5020 | 1.59% |
| 2025-06-13 | 15.71 | 15.38 | -0.40 | -2.53% | 15.36 | 15.82 | 43901 | 6826 | 2.16% |
| 2025-06-12 | 15.97 | 15.78 | -0.15 | -0.94% | 15.74 | 15.98 | 38766 | 6138 | 1.91% |
| 2025-06-11 | 15.73 | 15.93 | 0.20 | 1.27% | 15.67 | 16.16 | 54803 | 8724 | 2.69% |
| 2025-06-10 | 15.89 | 15.73 | -0.19 | -1.19% | 15.51 | 15.93 | 47318 | 7434 | 2.33% |
| 2025-06-09 | 15.81 | 15.92 | 0.09 | 0.57% | 15.70 | 16.02 | 51410 | 8150 | 2.53% |
| 2025-06-06 | 15.55 | 15.83 | 0.29 | 1.87% | 15.47 | 16.26 | 83085 | 13218 | 4.08% |
| 2025-06-05 | 15.54 | 15.54 | -0.04 | -0.26% | 15.36 | 15.62 | 37624 | 5828 | 1.85% |
| 2025-06-04 | 15.48 | 15.58 | 0.16 | 1.04% | 15.40 | 15.62 | 28560 | 4429 | 1.40% |
| 2025-06-03 | 15.39 | 15.42 | -0.08 | -0.52% | 15.29 | 15.50 | 37502 | 5772 | 1.84% |
| 2025-05-30 | 15.81 | 15.50 | -0.31 | -1.96% | 15.48 | 15.85 | 42778 | 6682 | 2.10% |
| 2025-05-29 | 15.46 | 15.81 | 0.33 | 2.13% | 15.46 | 15.83 | 39532 | 6220 | 1.94% |
| 2025-05-28 | 15.70 | 15.48 | -0.16 | -1.02% | 15.44 | 15.85 | 34116 | 5336 | 1.68% |
| 2025-05-27 | 15.53 | 15.64 | 0.05 | 0.32% | 15.45 | 15.67 | 29040 | 4520 | 1.43% |
| 2025-05-26 | 15.35 | 15.59 | 0.21 | 1.37% | 15.35 | 15.67 | 29726 | 4625 | 1.46% |
| 2025-05-23 | 15.62 | 15.38 | -0.24 | -1.54% | 15.35 | 15.79 | 41857 | 6521 | 2.06% |
| 2025-05-22 | 15.80 | 15.62 | -0.27 | -1.70% | 15.61 | 15.91 | 40963 | 6450 | 2.01% |
| 2025-05-21 | 16.08 | 15.89 | -0.23 | -1.43% | 15.87 | 16.26 | 41895 | 6699 | 2.06% |
| 2025-05-20 | 15.92 | 16.12 | 0.13 | 0.81% | 15.81 | 16.15 | 53904 | 8618 | 2.65% |
| 2025-05-19 | 15.73 | 15.99 | 0.14 | 0.88% | 15.71 | 16.20 | 54354 | 8681 | 2.67% |
| 2025-05-16 | 15.99 | 15.85 | -0.21 | -1.31% | 15.84 | 16.19 | 48725 | 7780 | 2.40% |
| 2025-05-15 | 16.30 | 16.06 | -0.35 | -2.13% | 15.90 | 16.48 | 71504 | 11516 | 3.52% |
| 2025-05-14 | 16.11 | 16.41 | 0.26 | 1.61% | 15.87 | 16.42 | 92593 | 14973 | 4.55% |
| 2025-05-13 | 16.15 | 16.15 | 0.13 | 0.81% | 16.06 | 16.64 | 102785 | 16788 | 5.05% |
| 2025-05-12 | 15.81 | 16.02 | 0.37 | 2.36% | 15.75 | 16.14 | 65804 | 10516 | 3.23% |
| 2025-05-09 | 15.90 | 15.65 | -0.26 | -1.63% | 15.64 | 16.05 | 46396 | 7355 | 2.28% |
| 2025-05-08 | 15.80 | 15.91 | 0.07 | 0.44% | 15.73 | 15.97 | 42040 | 6684 | 2.07% |
| 2025-05-07 | 15.88 | 15.84 | 0.20 | 1.28% | 15.65 | 15.98 | 55983 | 8845 | 2.75% |
| 2025-05-06 | 15.38 | 15.64 | 0.37 | 2.42% | 15.38 | 15.67 | 42065 | 6534 | 2.07% |
| 2025-04-30 | 15.22 | 15.27 | 0.08 | 0.53% | 15.22 | 15.49 | 38851 | 5961 | 1.91% |
| 2025-04-29 | 15.15 | 15.19 | 0.04 | 0.26% | 15.13 | 15.30 | 32738 | 4984 | 1.61% |
| 2025-04-28 | 15.62 | 15.15 | -0.36 | -2.32% | 15.15 | 15.62 | 40702 | 6224 | 2.00% |
| 2025-04-25 | 15.32 | 15.51 | 0.11 | 0.71% | 15.26 | 15.64 | 45584 | 7044 | 2.24% |
| 2025-04-24 | 15.80 | 15.40 | -0.47 | -2.96% | 15.35 | 15.84 | 58536 | 9108 | 2.88% |