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 | 17.58 | 19.18 | 1.61 | 9.16% | 17.45 | 20.38 | 373892 | 71390 | 15.58% |
| 2025-07-31 | 17.70 | 17.57 | -0.01 | -0.06% | 17.45 | 18.06 | 79170 | 14060 | 3.30% |
| 2025-07-30 | 17.83 | 17.58 | -0.25 | -1.40% | 17.43 | 17.87 | 54540 | 9573 | 2.27% |
| 2025-07-29 | 17.50 | 17.83 | 0.19 | 1.08% | 17.47 | 17.84 | 81615 | 14445 | 3.40% |
| 2025-07-28 | 17.22 | 17.64 | 0.49 | 2.86% | 17.20 | 17.80 | 89303 | 15665 | 3.72% |
| 2025-07-25 | 17.02 | 17.15 | 0.13 | 0.76% | 16.94 | 17.19 | 38795 | 6614 | 1.62% |
| 2025-07-24 | 17.07 | 17.02 | 0.07 | 0.41% | 16.92 | 17.22 | 42746 | 7303 | 1.78% |
| 2025-07-23 | 17.16 | 16.95 | -0.21 | -1.22% | 16.94 | 17.17 | 40085 | 6832 | 1.67% |
| 2025-07-22 | 17.29 | 17.16 | -0.13 | -0.75% | 17.08 | 17.38 | 53148 | 9154 | 2.21% |
| 2025-07-21 | 17.16 | 17.29 | 0.12 | 0.70% | 17.08 | 17.35 | 49631 | 8547 | 2.07% |
| 2025-07-18 | 17.14 | 17.17 | 0.03 | 0.18% | 17.09 | 17.25 | 42883 | 7354 | 1.79% |
| 2025-07-17 | 16.81 | 17.14 | 0.26 | 1.54% | 16.79 | 17.16 | 59058 | 10076 | 2.46% |
| 2025-07-16 | 17.01 | 16.88 | -0.26 | -1.52% | 16.79 | 17.16 | 62697 | 10638 | 2.61% |
| 2025-07-15 | 16.98 | 17.14 | 0.05 | 0.29% | 16.89 | 17.29 | 58944 | 10060 | 2.46% |
| 2025-07-14 | 17.00 | 17.09 | 0.10 | 0.59% | 16.90 | 17.13 | 45168 | 7695 | 1.88% |
| 2025-07-11 | 17.03 | 16.99 | -0.04 | -0.23% | 16.83 | 17.19 | 68754 | 11668 | 2.87% |
| 2025-07-10 | 17.36 | 17.03 | -0.18 | -1.05% | 17.01 | 17.52 | 104245 | 17903 | 4.34% |
| 2025-07-09 | 17.64 | 17.21 | 0.17 | 1.00% | 17.16 | 17.99 | 179404 | 31444 | 7.48% |
| 2025-07-08 | 16.56 | 17.04 | 0.46 | 2.77% | 16.50 | 17.10 | 58597 | 9899 | 2.44% |
| 2025-07-07 | 16.55 | 16.58 | -0.04 | -0.24% | 16.52 | 16.72 | 29959 | 4969 | 1.25% |
| 2025-07-04 | 16.85 | 16.62 | -0.31 | -1.83% | 16.59 | 16.92 | 47094 | 7873 | 1.96% |
| 2025-07-03 | 16.79 | 16.93 | 0.14 | 0.83% | 16.76 | 16.99 | 40137 | 6779 | 1.67% |
| 2025-07-02 | 17.09 | 16.79 | -0.30 | -1.76% | 16.66 | 17.34 | 59167 | 9949 | 2.47% |
| 2025-07-01 | 16.77 | 17.09 | 0.25 | 1.48% | 16.71 | 17.44 | 90395 | 15464 | 3.77% |
| 2025-06-30 | 16.72 | 16.84 | 0.12 | 0.72% | 16.70 | 17.08 | 63273 | 10662 | 2.64% |
| 2025-06-27 | 16.64 | 16.72 | 0.07 | 0.42% | 16.61 | 16.86 | 59791 | 10020 | 2.49% |
| 2025-06-26 | 16.75 | 16.65 | -0.10 | -0.60% | 16.56 | 16.83 | 64763 | 10821 | 2.70% |
| 2025-06-25 | 16.89 | 16.75 | -0.07 | -0.42% | 16.48 | 16.90 | 86792 | 14439 | 3.62% |
| 2025-06-24 | 16.39 | 16.82 | 0.36 | 2.19% | 16.34 | 16.82 | 125148 | 20876 | 5.21% |
| 2025-06-23 | 16.17 | 16.46 | 0.27 | 1.67% | 15.71 | 16.70 | 136547 | 22397 | 5.69% |
| 2025-06-20 | 15.69 | 16.19 | 0.54 | 3.45% | 15.57 | 16.20 | 72986 | 11656 | 3.04% |
| 2025-06-19 | 15.90 | 15.65 | -0.34 | -2.13% | 15.57 | 16.04 | 39895 | 6298 | 1.66% |
| 2025-06-18 | 15.65 | 15.99 | 0.36 | 2.30% | 15.54 | 16.05 | 44134 | 6990 | 1.84% |
| 2025-06-17 | 15.71 | 15.63 | -0.03 | -0.19% | 15.58 | 15.87 | 27365 | 4298 | 1.14% |
| 2025-06-16 | 15.29 | 15.66 | 0.27 | 1.75% | 15.29 | 15.74 | 29610 | 4631 | 1.23% |
| 2025-06-13 | 15.88 | 15.39 | -0.47 | -2.96% | 15.34 | 15.90 | 38226 | 5942 | 1.59% |
| 2025-06-12 | 15.84 | 15.86 | 0.04 | 0.25% | 15.76 | 15.99 | 26835 | 4261 | 1.12% |
| 2025-06-11 | 15.77 | 15.82 | 0.11 | 0.70% | 15.69 | 16.00 | 27583 | 4385 | 1.15% |
| 2025-06-10 | 15.99 | 15.71 | -0.29 | -1.81% | 15.53 | 16.02 | 31391 | 4949 | 1.31% |
| 2025-06-09 | 15.97 | 16.00 | 0.12 | 0.76% | 15.93 | 16.07 | 26203 | 4192 | 1.09% |
| 2025-06-06 | 15.93 | 15.88 | -0.07 | -0.44% | 15.82 | 16.05 | 27058 | 4304 | 1.13% |
| 2025-06-05 | 15.79 | 15.95 | 0.16 | 1.01% | 15.71 | 16.00 | 29194 | 4637 | 1.22% |
| 2025-06-04 | 15.68 | 15.79 | 0.11 | 0.70% | 15.60 | 15.88 | 22116 | 3495 | 0.92% |
| 2025-06-03 | 15.70 | 15.68 | -0.04 | -0.25% | 15.60 | 15.83 | 31068 | 4884 | 1.29% |
| 2025-05-30 | 16.08 | 15.72 | -0.28 | -1.75% | 15.68 | 16.08 | 27095 | 4276 | 1.13% |
| 2025-05-29 | 15.48 | 16.00 | 0.56 | 3.63% | 15.40 | 16.08 | 41719 | 6616 | 1.74% |
| 2025-05-28 | 15.60 | 15.44 | -0.07 | -0.45% | 15.36 | 15.69 | 20367 | 3151 | 0.85% |
| 2025-05-27 | 15.53 | 15.51 | 0.01 | 0.06% | 15.33 | 15.59 | 24607 | 3811 | 1.03% |
| 2025-05-26 | 15.82 | 15.90 | 0.09 | 0.57% | 15.77 | 15.98 | 27727 | 4404 | 1.16% |
| 2025-05-23 | 15.94 | 15.81 | -0.13 | -0.82% | 15.81 | 16.19 | 27177 | 4343 | 1.13% |
| 2025-05-22 | 16.02 | 15.94 | -0.22 | -1.36% | 15.90 | 16.32 | 30149 | 4838 | 1.26% |
| 2025-05-21 | 16.38 | 16.16 | -0.20 | -1.22% | 16.02 | 16.38 | 25578 | 4130 | 1.07% |
| 2025-05-20 | 16.17 | 16.36 | 0.19 | 1.18% | 16.01 | 16.36 | 25832 | 4199 | 1.08% |
| 2025-05-19 | 16.11 | 16.17 | 0.06 | 0.37% | 16.01 | 16.23 | 27133 | 4373 | 1.13% |
| 2025-05-16 | 16.07 | 16.11 | 0.08 | 0.50% | 16.01 | 16.27 | 21561 | 3490 | 0.90% |
| 2025-05-15 | 16.25 | 16.03 | -0.26 | -1.60% | 16.01 | 16.27 | 22345 | 3593 | 0.93% |
| 2025-05-14 | 16.29 | 16.29 | -0.11 | -0.67% | 16.22 | 16.48 | 28186 | 4600 | 1.17% |
| 2025-05-13 | 16.67 | 16.40 | -0.20 | -1.20% | 16.35 | 16.77 | 39001 | 6444 | 1.63% |
| 2025-05-12 | 16.60 | 16.60 | 0.23 | 1.41% | 16.49 | 16.70 | 43204 | 7173 | 1.80% |
| 2025-05-09 | 16.68 | 16.37 | -0.29 | -1.74% | 16.26 | 16.68 | 35740 | 5866 | 1.49% |
| 2025-05-08 | 16.26 | 16.66 | 0.29 | 1.77% | 16.23 | 16.70 | 42319 | 7007 | 1.76% |
| 2025-05-07 | 16.45 | 16.37 | 0.10 | 0.61% | 16.23 | 16.53 | 49618 | 8119 | 2.07% |
| 2025-05-06 | 15.97 | 16.27 | 0.48 | 3.04% | 15.85 | 16.30 | 50240 | 8111 | 2.09% |
| 2025-04-30 | 15.81 | 15.79 | 0.53 | 3.47% | 15.59 | 15.94 | 51002 | 8035 | 2.13% |
| 2025-04-29 | 15.16 | 15.26 | 0.05 | 0.33% | 15.00 | 15.38 | 28204 | 4309 | 1.18% |
| 2025-04-28 | 15.28 | 15.21 | -0.07 | -0.46% | 15.01 | 15.35 | 29825 | 4527 | 1.24% |
| 2025-04-25 | 15.20 | 15.28 | 0.12 | 0.79% | 15.07 | 15.42 | 31132 | 4749 | 1.30% |
| 2025-04-24 | 15.35 | 15.16 | -0.31 | -2.00% | 15.01 | 15.49 | 40700 | 6202 | 1.70% |