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 | 16.87 | 17.06 | 0.08 | 0.47% | 16.83 | 17.11 | 30624 | 5207 | 1.51% |
| 2025-07-31 | 16.80 | 16.98 | 0.16 | 0.95% | 16.71 | 17.50 | 78809 | 13513 | 3.87% |
| 2025-07-30 | 16.95 | 16.82 | -0.07 | -0.41% | 16.64 | 17.10 | 33365 | 5630 | 1.64% |
| 2025-07-29 | 17.13 | 16.89 | -0.14 | -0.82% | 16.64 | 17.13 | 35370 | 5941 | 1.74% |
| 2025-07-28 | 17.08 | 17.03 | -0.07 | -0.41% | 16.91 | 17.16 | 34084 | 5796 | 1.68% |
| 2025-07-25 | 17.29 | 17.10 | -0.04 | -0.23% | 17.00 | 17.35 | 30744 | 5270 | 1.51% |
| 2025-07-24 | 17.20 | 17.14 | 0.04 | 0.23% | 17.10 | 17.26 | 33693 | 5785 | 1.66% |
| 2025-07-23 | 17.51 | 17.10 | -0.42 | -2.40% | 17.10 | 17.51 | 40487 | 6984 | 1.99% |
| 2025-07-22 | 17.31 | 17.52 | 0.09 | 0.52% | 17.26 | 17.55 | 62543 | 10873 | 3.07% |
| 2025-07-21 | 16.88 | 17.43 | 0.55 | 3.26% | 16.88 | 17.63 | 77032 | 13302 | 3.79% |
| 2025-07-18 | 16.76 | 16.88 | 0.11 | 0.66% | 16.69 | 16.94 | 22296 | 3748 | 1.10% |
| 2025-07-17 | 16.81 | 16.77 | 0.01 | 0.06% | 16.62 | 16.84 | 25578 | 4271 | 1.26% |
| 2025-07-16 | 16.88 | 16.76 | -0.11 | -0.65% | 16.70 | 16.93 | 22108 | 3718 | 1.09% |
| 2025-07-15 | 17.00 | 16.87 | -0.19 | -1.11% | 16.58 | 17.12 | 43524 | 7311 | 2.14% |
| 2025-07-14 | 17.12 | 17.06 | -0.09 | -0.52% | 16.98 | 17.21 | 26285 | 4483 | 1.29% |
| 2025-07-11 | 17.01 | 17.15 | 0.07 | 0.41% | 16.90 | 17.40 | 62080 | 10658 | 3.05% |
| 2025-07-10 | 16.76 | 17.08 | 0.26 | 1.55% | 16.70 | 17.61 | 81528 | 14002 | 4.01% |
| 2025-07-09 | 16.81 | 16.82 | -0.06 | -0.36% | 16.75 | 17.21 | 45586 | 7734 | 2.24% |
| 2025-07-08 | 16.97 | 16.88 | -0.09 | -0.53% | 16.68 | 17.00 | 38707 | 6499 | 1.90% |
| 2025-07-07 | 16.88 | 16.97 | 0.01 | 0.06% | 16.70 | 16.98 | 43727 | 7367 | 2.15% |
| 2025-07-04 | 16.55 | 16.96 | 0.34 | 2.05% | 16.47 | 17.30 | 115506 | 19639 | 5.68% |
| 2025-07-03 | 16.52 | 16.62 | 0.07 | 0.42% | 16.41 | 16.63 | 35914 | 5936 | 1.77% |
| 2025-07-02 | 16.50 | 16.55 | -0.03 | -0.18% | 16.40 | 16.89 | 64324 | 10714 | 3.16% |
| 2025-07-01 | 16.42 | 16.58 | 0.16 | 0.97% | 16.31 | 16.78 | 59433 | 9823 | 2.92% |
| 2025-06-30 | 16.30 | 16.42 | 0.18 | 1.11% | 16.15 | 16.50 | 35098 | 5740 | 1.73% |
| 2025-06-27 | 16.23 | 16.24 | 0.02 | 0.12% | 16.18 | 16.36 | 27891 | 4533 | 1.37% |
| 2025-06-26 | 16.25 | 16.22 | -0.10 | -0.61% | 16.19 | 16.41 | 32030 | 5220 | 1.57% |
| 2025-06-25 | 16.10 | 16.32 | 0.22 | 1.37% | 16.00 | 16.50 | 47043 | 7624 | 2.31% |
| 2025-06-24 | 16.06 | 16.10 | 0.05 | 0.31% | 15.84 | 16.14 | 37362 | 5988 | 1.84% |
| 2025-06-23 | 15.62 | 16.05 | 0.35 | 2.23% | 15.62 | 16.07 | 33629 | 5370 | 1.65% |
| 2025-06-20 | 16.08 | 15.70 | -0.48 | -2.97% | 15.70 | 16.20 | 31749 | 5047 | 1.56% |
| 2025-06-19 | 16.26 | 16.18 | -0.15 | -0.92% | 15.82 | 16.45 | 54152 | 8735 | 2.66% |
| 2025-06-18 | 16.42 | 16.33 | -0.25 | -1.51% | 16.25 | 16.64 | 39188 | 6413 | 1.93% |
| 2025-06-17 | 16.26 | 16.58 | 0.28 | 1.72% | 16.05 | 16.59 | 57218 | 9360 | 2.81% |
| 2025-06-16 | 16.22 | 16.30 | 0.16 | 0.99% | 15.91 | 16.46 | 47181 | 7680 | 2.32% |
| 2025-06-13 | 22.18 | 22.65 | 0.26 | 1.16% | 22.18 | 22.90 | 39332 | 8891 | 2.71% |
| 2025-06-12 | 22.27 | 22.39 | 0.02 | 0.09% | 22.15 | 22.52 | 18726 | 4187 | 1.29% |
| 2025-06-11 | 22.26 | 22.37 | 0.24 | 1.08% | 22.16 | 22.59 | 29297 | 6572 | 2.02% |
| 2025-06-10 | 22.68 | 22.13 | -0.54 | -2.38% | 21.82 | 22.75 | 35333 | 7858 | 2.43% |
| 2025-06-09 | 22.57 | 22.67 | 0.39 | 1.75% | 22.21 | 22.93 | 48514 | 10910 | 3.34% |
| 2025-06-06 | 22.27 | 22.28 | 0.30 | 1.36% | 22.10 | 23.00 | 60709 | 13611 | 4.18% |
| 2025-06-05 | 22.00 | 21.98 | -0.37 | -1.66% | 21.70 | 22.34 | 55166 | 12080 | 3.80% |
| 2025-06-04 | 20.84 | 22.35 | 1.51 | 7.25% | 20.80 | 23.49 | 97832 | 21670 | 6.74% |
| 2025-06-03 | 20.83 | 20.84 | 0.10 | 0.48% | 20.62 | 20.88 | 11448 | 2374 | 0.79% |
| 2025-05-30 | 21.14 | 20.74 | -0.44 | -2.08% | 20.70 | 21.14 | 13743 | 2864 | 0.95% |
| 2025-05-29 | 20.80 | 21.18 | 0.29 | 1.39% | 20.70 | 21.26 | 16004 | 3377 | 1.10% |
| 2025-05-28 | 20.98 | 20.89 | -0.09 | -0.43% | 20.78 | 21.09 | 14549 | 3042 | 1.00% |
| 2025-05-27 | 21.11 | 20.98 | -0.07 | -0.33% | 20.91 | 21.70 | 22560 | 4782 | 1.55% |
| 2025-05-26 | 20.80 | 21.05 | 0.37 | 1.79% | 20.64 | 21.89 | 24775 | 5223 | 1.71% |
| 2025-05-23 | 21.03 | 20.68 | -0.16 | -0.77% | 20.68 | 21.20 | 15133 | 3169 | 1.04% |
| 2025-05-22 | 21.09 | 20.84 | -0.39 | -1.84% | 20.81 | 21.34 | 15328 | 3217 | 1.06% |
| 2025-05-21 | 21.34 | 21.23 | -0.28 | -1.30% | 21.16 | 21.50 | 15269 | 3252 | 1.05% |
| 2025-05-20 | 21.25 | 21.51 | 0.23 | 1.08% | 21.11 | 21.76 | 17247 | 3705 | 1.19% |
| 2025-05-19 | 21.18 | 21.28 | 0.11 | 0.52% | 20.91 | 21.49 | 12923 | 2738 | 0.89% |
| 2025-05-16 | 21.13 | 21.17 | -0.06 | -0.28% | 21.13 | 21.51 | 17159 | 3658 | 1.18% |
| 2025-05-15 | 21.56 | 21.23 | -0.27 | -1.26% | 21.17 | 21.56 | 10904 | 2321 | 0.75% |
| 2025-05-14 | 21.66 | 21.50 | -0.16 | -0.74% | 21.38 | 21.88 | 15208 | 3270 | 1.05% |
| 2025-05-13 | 22.00 | 21.66 | -0.26 | -1.19% | 21.62 | 22.26 | 17272 | 3766 | 1.19% |
| 2025-05-12 | 21.61 | 21.92 | 0.57 | 2.67% | 21.43 | 21.93 | 22794 | 4961 | 1.57% |
| 2025-05-09 | 21.68 | 21.35 | -0.28 | -1.29% | 21.26 | 21.75 | 14758 | 3159 | 1.02% |
| 2025-05-08 | 21.36 | 21.63 | 0.08 | 0.37% | 21.36 | 21.72 | 20397 | 4394 | 1.41% |
| 2025-05-07 | 21.65 | 21.55 | 0.29 | 1.36% | 21.27 | 22.00 | 40884 | 8838 | 2.82% |
| 2025-05-06 | 21.00 | 21.26 | 0.53 | 2.56% | 20.74 | 21.30 | 19339 | 4097 | 1.33% |
| 2025-04-30 | 20.66 | 20.73 | 0.01 | 0.05% | 20.66 | 21.02 | 14663 | 3051 | 1.01% |
| 2025-04-29 | 20.54 | 20.72 | 0.18 | 0.88% | 20.43 | 21.09 | 19123 | 3977 | 1.32% |
| 2025-04-28 | 20.90 | 20.54 | -0.59 | -2.79% | 20.54 | 21.04 | 26800 | 5544 | 1.85% |
| 2025-04-25 | 21.56 | 21.13 | -1.18 | -5.29% | 20.86 | 21.69 | 44910 | 9501 | 3.09% |
| 2025-04-24 | 22.02 | 22.31 | 0.31 | 1.41% | 21.83 | 22.98 | 37820 | 8434 | 2.61% |