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 | 17.44 | 17.70 | 0.44 | 2.55% | 17.20 | 17.72 | 134281 | 23525 | 3.19% |
| 2025-07-31 | 17.20 | 17.26 | -0.05 | -0.29% | 17.19 | 17.66 | 86906 | 15119 | 2.07% |
| 2025-07-30 | 17.57 | 17.31 | -0.26 | -1.48% | 17.16 | 17.58 | 66710 | 11609 | 1.59% |
| 2025-07-29 | 17.27 | 17.57 | 0.29 | 1.68% | 17.06 | 17.58 | 71860 | 12471 | 1.71% |
| 2025-07-28 | 17.39 | 17.28 | -0.10 | -0.58% | 17.16 | 17.46 | 55480 | 9588 | 1.32% |
| 2025-07-25 | 17.20 | 17.38 | 0.15 | 0.87% | 17.15 | 17.41 | 65012 | 11261 | 1.55% |
| 2025-07-24 | 17.10 | 17.23 | 0.13 | 0.76% | 17.07 | 17.26 | 61072 | 10477 | 1.45% |
| 2025-07-23 | 17.13 | 17.10 | -0.07 | -0.41% | 17.07 | 17.28 | 54672 | 9390 | 1.30% |
| 2025-07-22 | 17.30 | 17.17 | -0.17 | -0.98% | 17.11 | 17.34 | 45700 | 7865 | 1.09% |
| 2025-07-21 | 17.41 | 17.34 | -0.05 | -0.29% | 17.19 | 17.49 | 49436 | 8567 | 1.18% |
| 2025-07-18 | 17.37 | 17.39 | 0.07 | 0.40% | 17.28 | 17.54 | 57323 | 9970 | 1.36% |
| 2025-07-17 | 17.23 | 17.32 | 0.11 | 0.64% | 17.05 | 17.48 | 56228 | 9727 | 1.34% |
| 2025-07-16 | 17.06 | 17.21 | 0.08 | 0.47% | 16.98 | 17.34 | 63411 | 10909 | 1.51% |
| 2025-07-15 | 16.89 | 17.13 | -0.02 | -0.12% | 16.70 | 17.14 | 97316 | 16433 | 2.31% |
| 2025-07-14 | 17.45 | 17.15 | -0.19 | -1.10% | 17.04 | 17.49 | 63128 | 10838 | 1.50% |
| 2025-07-11 | 17.01 | 17.34 | 0.31 | 1.82% | 16.88 | 17.48 | 94003 | 16251 | 2.23% |
| 2025-07-10 | 16.92 | 17.03 | 0.05 | 0.29% | 16.89 | 17.15 | 52578 | 8957 | 1.25% |
| 2025-07-09 | 16.96 | 16.98 | 0.00 | 0.00% | 16.89 | 17.09 | 44938 | 7637 | 1.07% |
| 2025-07-08 | 16.64 | 16.98 | 0.33 | 1.98% | 16.58 | 17.00 | 51017 | 8609 | 1.21% |
| 2025-07-07 | 16.60 | 16.65 | -0.04 | -0.24% | 16.60 | 16.79 | 31659 | 5280 | 0.75% |
| 2025-07-04 | 16.74 | 16.69 | -0.10 | -0.60% | 16.48 | 16.92 | 49350 | 8248 | 1.17% |
| 2025-07-03 | 16.72 | 16.79 | 0.08 | 0.48% | 16.70 | 16.92 | 37070 | 6225 | 0.88% |
| 2025-07-02 | 16.88 | 16.71 | -0.21 | -1.24% | 16.57 | 16.92 | 43535 | 7286 | 1.03% |
| 2025-07-01 | 17.16 | 16.92 | -0.23 | -1.34% | 16.74 | 17.19 | 56760 | 9586 | 1.35% |
| 2025-06-30 | 17.03 | 17.15 | 0.12 | 0.70% | 17.01 | 17.20 | 54003 | 9244 | 1.28% |
| 2025-06-27 | 17.18 | 17.03 | -0.10 | -0.58% | 16.99 | 17.38 | 61930 | 10619 | 1.47% |
| 2025-06-26 | 17.10 | 17.13 | 0.03 | 0.18% | 17.01 | 17.40 | 75517 | 12990 | 1.80% |
| 2025-06-25 | 16.83 | 17.10 | 0.29 | 1.73% | 16.67 | 17.13 | 75225 | 12748 | 1.79% |
| 2025-06-24 | 16.52 | 16.81 | 0.29 | 1.76% | 16.50 | 16.82 | 58110 | 9718 | 1.38% |
| 2025-06-23 | 15.85 | 16.52 | 0.51 | 3.19% | 15.79 | 16.53 | 57150 | 9322 | 1.36% |
| 2025-06-20 | 16.38 | 16.01 | -0.40 | -2.44% | 16.00 | 16.51 | 71127 | 11511 | 1.69% |
| 2025-06-19 | 17.12 | 16.41 | -0.37 | -2.21% | 16.35 | 17.41 | 121591 | 20522 | 2.89% |
| 2025-06-18 | 16.54 | 16.78 | 0.17 | 1.02% | 16.52 | 16.86 | 52550 | 8785 | 1.25% |
| 2025-06-17 | 16.67 | 16.61 | 0.04 | 0.24% | 16.45 | 16.70 | 35664 | 5905 | 0.85% |
| 2025-06-16 | 16.15 | 16.57 | 0.37 | 2.28% | 16.15 | 16.61 | 50162 | 8279 | 1.19% |
| 2025-06-13 | 16.60 | 16.20 | -0.54 | -3.23% | 16.17 | 16.69 | 56262 | 9203 | 1.34% |
| 2025-06-12 | 16.56 | 16.74 | 0.15 | 0.90% | 16.43 | 16.95 | 61164 | 10274 | 1.45% |
| 2025-06-11 | 16.55 | 16.59 | 0.04 | 0.24% | 16.47 | 16.71 | 45081 | 7475 | 1.07% |
| 2025-06-10 | 16.97 | 16.55 | -0.41 | -2.42% | 16.32 | 17.08 | 65755 | 10909 | 1.56% |
| 2025-06-09 | 16.85 | 16.96 | 0.06 | 0.36% | 16.60 | 17.00 | 62540 | 10576 | 1.49% |
| 2025-06-06 | 16.78 | 16.90 | 0.09 | 0.54% | 16.72 | 17.19 | 81301 | 13758 | 1.93% |
| 2025-06-05 | 16.61 | 16.89 | 0.33 | 1.99% | 16.50 | 16.95 | 61361 | 10273 | 1.46% |
| 2025-06-04 | 16.49 | 16.56 | 0.08 | 0.49% | 16.40 | 16.64 | 54035 | 8931 | 1.28% |
| 2025-06-03 | 16.39 | 16.48 | 0.20 | 1.23% | 16.29 | 16.74 | 57700 | 9555 | 1.37% |
| 2025-05-30 | 16.58 | 16.28 | -0.34 | -2.05% | 16.25 | 16.63 | 49826 | 8153 | 1.18% |
| 2025-05-29 | 15.92 | 16.62 | 0.67 | 4.20% | 15.92 | 16.66 | 82230 | 13484 | 1.95% |
| 2025-05-28 | 15.96 | 15.95 | -0.01 | -0.06% | 15.85 | 16.16 | 49604 | 7930 | 1.18% |
| 2025-05-27 | 16.22 | 15.96 | -0.31 | -1.91% | 15.90 | 16.22 | 57210 | 9151 | 1.36% |
| 2025-05-26 | 16.12 | 16.27 | 0.15 | 0.93% | 16.08 | 16.39 | 56464 | 9148 | 1.34% |
| 2025-05-23 | 16.51 | 16.12 | -0.45 | -2.72% | 16.09 | 16.72 | 85162 | 13961 | 2.02% |
| 2025-05-22 | 16.80 | 16.57 | -0.42 | -2.47% | 16.52 | 16.88 | 92864 | 15440 | 2.21% |
| 2025-05-21 | 17.61 | 16.99 | -0.22 | -1.28% | 16.93 | 17.87 | 130036 | 22504 | 3.09% |
| 2025-05-20 | 16.98 | 17.21 | 0.32 | 1.89% | 16.71 | 17.40 | 146966 | 25136 | 3.49% |
| 2025-05-19 | 16.62 | 16.89 | 0.63 | 3.87% | 16.62 | 17.46 | 173061 | 29408 | 4.11% |
| 2025-05-16 | 16.29 | 16.26 | 0.04 | 0.25% | 16.14 | 16.46 | 35073 | 5722 | 0.83% |
| 2025-05-15 | 16.67 | 16.22 | -0.50 | -2.99% | 16.22 | 16.67 | 44734 | 7304 | 1.06% |
| 2025-05-14 | 16.89 | 16.72 | -0.08 | -0.48% | 16.51 | 16.93 | 54226 | 9053 | 1.29% |
| 2025-05-13 | 17.14 | 16.80 | -0.15 | -0.88% | 16.74 | 17.15 | 47175 | 7977 | 1.12% |
| 2025-05-12 | 16.91 | 16.95 | 0.28 | 1.68% | 16.76 | 17.01 | 42334 | 7154 | 1.01% |
| 2025-05-09 | 17.10 | 16.67 | -0.37 | -2.17% | 16.66 | 17.20 | 48855 | 8202 | 1.16% |
| 2025-05-08 | 16.70 | 17.04 | 0.27 | 1.61% | 16.66 | 17.10 | 52006 | 8813 | 1.24% |
| 2025-05-07 | 17.20 | 16.77 | -0.12 | -0.71% | 16.60 | 17.35 | 67677 | 11424 | 1.61% |
| 2025-05-06 | 16.54 | 16.89 | 0.52 | 3.18% | 16.50 | 16.94 | 66807 | 11215 | 1.59% |
| 2025-04-30 | 16.35 | 16.37 | 0.22 | 1.36% | 16.15 | 16.60 | 57604 | 9474 | 1.37% |
| 2025-04-29 | 15.87 | 16.15 | 0.20 | 1.25% | 15.75 | 16.28 | 42660 | 6888 | 1.01% |
| 2025-04-28 | 16.06 | 15.95 | -0.09 | -0.56% | 15.85 | 16.29 | 36200 | 5796 | 0.86% |
| 2025-04-25 | 15.98 | 16.04 | 0.15 | 0.94% | 15.86 | 16.24 | 38108 | 6119 | 0.91% |
| 2025-04-24 | 16.33 | 15.89 | -0.42 | -2.58% | 15.81 | 16.33 | 50014 | 8005 | 1.19% |