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 | 17.00 | 17.42 | 0.36 | 2.11% | 16.92 | 17.50 | 31536 | 5456 | 4.13% |
| 2025-07-31 | 17.41 | 17.06 | -0.37 | -2.12% | 16.96 | 17.59 | 43718 | 7533 | 5.72% |
| 2025-07-30 | 17.57 | 17.43 | -0.16 | -0.91% | 17.27 | 17.98 | 42109 | 7357 | 5.51% |
| 2025-07-29 | 17.99 | 17.59 | -0.40 | -2.22% | 17.36 | 17.99 | 55669 | 9783 | 7.28% |
| 2025-07-28 | 17.79 | 17.99 | -0.02 | -0.11% | 17.65 | 18.12 | 66409 | 11893 | 8.69% |
| 2025-07-25 | 18.40 | 18.01 | -1.01 | -5.31% | 17.72 | 18.55 | 102709 | 18571 | 13.44% |
| 2025-07-24 | 17.50 | 19.02 | 1.08 | 6.02% | 17.06 | 19.30 | 147215 | 27142 | 19.26% |
| 2025-07-23 | 17.23 | 17.94 | 0.75 | 4.36% | 17.15 | 19.90 | 131128 | 24098 | 17.15% |
| 2025-07-22 | 17.52 | 17.19 | -0.38 | -2.16% | 17.08 | 17.67 | 23925 | 4139 | 3.13% |
| 2025-07-21 | 17.13 | 17.57 | 0.44 | 2.57% | 17.12 | 17.57 | 26877 | 4685 | 3.52% |
| 2025-07-18 | 17.18 | 17.13 | 0.01 | 0.06% | 17.00 | 17.26 | 12036 | 2059 | 1.57% |
| 2025-07-17 | 16.93 | 17.12 | 0.19 | 1.12% | 16.89 | 17.26 | 18355 | 3141 | 2.40% |
| 2025-07-16 | 16.90 | 16.93 | 0.11 | 0.65% | 16.74 | 17.07 | 17186 | 2911 | 2.25% |
| 2025-07-15 | 17.15 | 16.82 | -0.33 | -1.92% | 16.59 | 17.21 | 20096 | 3374 | 2.63% |
| 2025-07-14 | 16.92 | 17.15 | 0.23 | 1.36% | 16.76 | 17.17 | 16502 | 2814 | 2.16% |
| 2025-07-11 | 17.07 | 16.92 | -0.17 | -0.99% | 16.68 | 17.17 | 18243 | 3079 | 2.39% |
| 2025-07-10 | 17.07 | 17.09 | -0.08 | -0.47% | 16.91 | 17.29 | 18600 | 3172 | 2.43% |
| 2025-07-09 | 17.26 | 17.17 | 0.04 | 0.23% | 17.00 | 17.38 | 24009 | 4123 | 3.14% |
| 2025-07-08 | 17.18 | 17.13 | 0.04 | 0.23% | 16.86 | 17.32 | 29187 | 4979 | 3.82% |
| 2025-07-07 | 16.50 | 17.09 | 0.45 | 2.70% | 16.41 | 17.31 | 27300 | 4631 | 3.57% |
| 2025-07-04 | 16.81 | 16.64 | -0.26 | -1.54% | 16.56 | 16.95 | 23156 | 3870 | 3.03% |
| 2025-07-03 | 16.91 | 16.90 | 0.00 | 0.00% | 16.69 | 17.04 | 16654 | 2812 | 2.18% |
| 2025-07-02 | 16.87 | 16.90 | 0.13 | 0.78% | 16.63 | 17.06 | 31803 | 5362 | 4.16% |
| 2025-07-01 | 16.68 | 16.77 | 0.18 | 1.08% | 16.51 | 17.04 | 25705 | 4314 | 3.36% |
| 2025-06-30 | 16.44 | 16.59 | 0.16 | 0.97% | 16.30 | 16.64 | 15904 | 2625 | 2.08% |
| 2025-06-27 | 16.23 | 16.43 | 0.25 | 1.55% | 16.13 | 16.58 | 24078 | 3949 | 3.15% |
| 2025-06-26 | 16.15 | 16.18 | 0.03 | 0.19% | 16.10 | 16.33 | 16526 | 2677 | 2.16% |
| 2025-06-25 | 16.24 | 16.15 | -0.01 | -0.06% | 15.98 | 16.30 | 21079 | 3400 | 2.76% |
| 2025-06-24 | 15.57 | 16.16 | 0.65 | 4.19% | 15.48 | 16.26 | 23866 | 3810 | 3.12% |
| 2025-06-23 | 14.77 | 15.51 | 0.55 | 3.68% | 14.77 | 15.51 | 19112 | 2919 | 2.50% |
| 2025-06-20 | 14.92 | 14.96 | 0.04 | 0.27% | 14.76 | 15.27 | 15313 | 2305 | 2.00% |
| 2025-06-19 | 15.38 | 14.92 | -0.51 | -3.31% | 14.85 | 15.52 | 15299 | 2316 | 2.00% |
| 2025-06-18 | 15.48 | 15.43 | -0.17 | -1.09% | 15.28 | 15.68 | 19068 | 2937 | 2.49% |
| 2025-06-17 | 15.77 | 15.60 | -0.15 | -0.95% | 15.49 | 15.95 | 17522 | 2739 | 2.29% |
| 2025-06-16 | 15.74 | 15.75 | 0.10 | 0.64% | 15.55 | 16.08 | 19102 | 3015 | 2.50% |
| 2025-06-13 | 15.97 | 15.65 | -0.41 | -2.55% | 15.58 | 16.09 | 20307 | 3191 | 2.66% |
| 2025-06-12 | 15.98 | 16.06 | -0.01 | -0.06% | 15.81 | 16.18 | 19363 | 3096 | 2.53% |
| 2025-06-11 | 16.14 | 16.07 | -0.13 | -0.80% | 16.00 | 16.31 | 22697 | 3662 | 2.97% |
| 2025-06-10 | 16.54 | 16.20 | -0.35 | -2.11% | 16.06 | 16.66 | 32696 | 5338 | 4.28% |
| 2025-06-09 | 16.22 | 16.55 | 0.40 | 2.48% | 16.22 | 16.98 | 36259 | 5997 | 4.74% |
| 2025-06-06 | 15.82 | 16.15 | 0.33 | 2.09% | 15.67 | 16.22 | 21821 | 3489 | 2.85% |
| 2025-06-05 | 16.01 | 15.82 | -0.10 | -0.63% | 15.70 | 16.04 | 14220 | 2252 | 1.86% |
| 2025-06-04 | 15.74 | 15.92 | 0.15 | 0.95% | 15.64 | 15.96 | 16836 | 2669 | 2.20% |
| 2025-06-03 | 15.51 | 15.77 | 0.25 | 1.61% | 15.45 | 15.96 | 18169 | 2867 | 2.38% |
| 2025-05-30 | 15.77 | 15.52 | -0.22 | -1.40% | 15.43 | 15.77 | 14326 | 2227 | 1.87% |
| 2025-05-29 | 15.43 | 15.74 | 0.19 | 1.22% | 15.42 | 15.80 | 15245 | 2394 | 1.99% |
| 2025-05-28 | 15.63 | 15.55 | -0.09 | -0.58% | 15.41 | 15.95 | 15080 | 2345 | 1.97% |
| 2025-05-27 | 15.51 | 15.64 | 0.13 | 0.84% | 15.33 | 15.65 | 16990 | 2638 | 2.22% |
| 2025-05-26 | 15.47 | 15.51 | 0.04 | 0.26% | 15.29 | 15.79 | 16618 | 2584 | 2.17% |
| 2025-05-23 | 15.47 | 15.47 | 0.01 | 0.06% | 15.20 | 15.86 | 21519 | 3352 | 2.81% |
| 2025-05-22 | 15.77 | 15.46 | -0.40 | -2.52% | 15.45 | 16.10 | 24489 | 3842 | 3.20% |
| 2025-05-21 | 15.95 | 15.86 | -0.18 | -1.12% | 15.71 | 16.07 | 18977 | 3011 | 2.48% |
| 2025-05-20 | 15.79 | 16.04 | 0.33 | 2.10% | 15.57 | 16.04 | 23081 | 3662 | 3.02% |
| 2025-05-19 | 15.53 | 15.71 | 0.21 | 1.35% | 15.38 | 15.84 | 22361 | 3497 | 2.93% |
| 2025-05-16 | 15.33 | 15.50 | 0.12 | 0.78% | 15.33 | 15.60 | 16678 | 2589 | 2.18% |
| 2025-05-15 | 15.41 | 15.38 | -0.09 | -0.58% | 15.27 | 15.62 | 17519 | 2704 | 2.29% |
| 2025-05-14 | 15.49 | 15.47 | -0.03 | -0.19% | 15.27 | 15.58 | 16671 | 2564 | 2.18% |
| 2025-05-13 | 15.58 | 15.50 | 0.01 | 0.06% | 15.32 | 15.60 | 15617 | 2408 | 2.04% |
| 2025-05-12 | 15.47 | 15.49 | 0.06 | 0.39% | 15.27 | 15.67 | 17683 | 2730 | 2.31% |
| 2025-05-09 | 15.53 | 15.43 | -0.10 | -0.64% | 15.30 | 15.63 | 16342 | 2522 | 2.14% |
| 2025-05-08 | 15.49 | 15.53 | 0.03 | 0.19% | 15.34 | 15.73 | 20817 | 3236 | 2.72% |
| 2025-05-07 | 15.58 | 15.50 | 0.06 | 0.39% | 15.27 | 15.73 | 24824 | 3834 | 3.25% |
| 2025-05-06 | 14.89 | 15.44 | 0.55 | 3.69% | 14.89 | 15.45 | 28144 | 4293 | 3.68% |
| 2025-04-30 | 14.90 | 14.89 | 0.13 | 0.88% | 14.70 | 14.94 | 26638 | 3957 | 3.48% |
| 2025-04-29 | 14.17 | 14.76 | 0.52 | 3.65% | 14.17 | 14.98 | 29815 | 4408 | 3.90% |
| 2025-04-28 | 13.93 | 14.24 | 0.20 | 1.42% | 13.70 | 14.37 | 27858 | 3928 | 3.64% |
| 2025-04-25 | 14.24 | 14.04 | -0.12 | -0.85% | 14.01 | 14.27 | 11374 | 1604 | 1.49% |
| 2025-04-24 | 14.36 | 14.16 | -0.26 | -1.80% | 13.94 | 14.44 | 16710 | 2368 | 2.19% |