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 | 17.03 | 16.85 | -0.19 | -1.12% | 16.82 | 17.11 | 28105 | 4758 | 1.17% |
| 2025-07-31 | 17.27 | 17.04 | -0.24 | -1.39% | 16.96 | 17.43 | 41376 | 7094 | 1.73% |
| 2025-07-30 | 17.36 | 17.28 | -0.14 | -0.80% | 17.17 | 17.56 | 32830 | 5697 | 1.37% |
| 2025-07-29 | 17.60 | 17.42 | -0.16 | -0.91% | 17.30 | 17.60 | 34853 | 6060 | 1.46% |
| 2025-07-28 | 17.69 | 17.58 | -0.10 | -0.57% | 17.46 | 17.78 | 32213 | 5663 | 1.35% |
| 2025-07-25 | 17.46 | 17.68 | 0.21 | 1.20% | 17.37 | 17.80 | 50914 | 8993 | 2.13% |
| 2025-07-24 | 17.32 | 17.47 | 0.07 | 0.40% | 17.31 | 17.52 | 40538 | 7067 | 1.69% |
| 2025-07-23 | 17.63 | 17.40 | -0.24 | -1.36% | 17.34 | 17.68 | 41293 | 7222 | 1.72% |
| 2025-07-22 | 17.67 | 17.64 | -0.10 | -0.56% | 17.40 | 17.82 | 56396 | 9941 | 2.36% |
| 2025-07-21 | 18.09 | 17.74 | -0.35 | -1.93% | 17.56 | 18.12 | 77304 | 13731 | 3.23% |
| 2025-07-18 | 17.58 | 18.09 | 0.24 | 1.34% | 17.40 | 18.30 | 100632 | 18086 | 4.20% |
| 2025-07-17 | 17.18 | 17.85 | 0.65 | 3.78% | 17.08 | 18.01 | 104371 | 18529 | 4.36% |
| 2025-07-16 | 17.13 | 17.20 | 0.08 | 0.47% | 17.05 | 17.22 | 18994 | 3253 | 0.79% |
| 2025-07-15 | 17.20 | 17.12 | -0.11 | -0.64% | 16.94 | 17.29 | 19292 | 3293 | 0.81% |
| 2025-07-14 | 17.20 | 17.23 | 0.09 | 0.53% | 17.05 | 17.25 | 21060 | 3615 | 0.88% |
| 2025-07-11 | 17.04 | 17.14 | 0.13 | 0.76% | 16.89 | 17.27 | 28383 | 4849 | 1.19% |
| 2025-07-10 | 16.89 | 17.01 | 0.12 | 0.71% | 16.84 | 17.04 | 14601 | 2479 | 0.61% |
| 2025-07-09 | 17.11 | 16.89 | -0.25 | -1.46% | 16.89 | 17.20 | 26284 | 4462 | 1.10% |
| 2025-07-08 | 16.91 | 17.14 | 0.23 | 1.36% | 16.88 | 17.19 | 22323 | 3817 | 0.93% |
| 2025-07-07 | 16.81 | 16.91 | 0.17 | 1.02% | 16.71 | 16.92 | 16085 | 2711 | 0.67% |
| 2025-07-04 | 16.94 | 16.74 | -0.18 | -1.06% | 16.70 | 17.03 | 18572 | 3128 | 0.78% |
| 2025-07-03 | 17.09 | 16.92 | -0.17 | -0.99% | 16.91 | 17.09 | 15125 | 2567 | 0.63% |
| 2025-07-02 | 17.21 | 17.09 | -0.13 | -0.75% | 16.93 | 17.23 | 20708 | 3527 | 0.86% |
| 2025-07-01 | 17.24 | 17.22 | 0.04 | 0.23% | 17.03 | 17.26 | 18840 | 3236 | 0.79% |
| 2025-06-30 | 17.14 | 17.18 | 0.02 | 0.12% | 17.10 | 17.21 | 24686 | 4232 | 1.03% |
| 2025-06-27 | 17.17 | 17.16 | 0.05 | 0.29% | 17.08 | 17.24 | 16978 | 2909 | 0.71% |
| 2025-06-26 | 17.32 | 17.11 | -0.21 | -1.21% | 17.09 | 17.38 | 20666 | 3560 | 0.86% |
| 2025-06-25 | 17.22 | 17.32 | 0.12 | 0.70% | 17.08 | 17.34 | 27162 | 4677 | 1.13% |
| 2025-06-24 | 16.72 | 17.20 | 0.52 | 3.12% | 16.68 | 17.39 | 41745 | 7131 | 1.74% |
| 2025-06-23 | 16.49 | 16.68 | 0.12 | 0.72% | 16.34 | 16.73 | 18900 | 3140 | 0.79% |
| 2025-06-20 | 16.68 | 16.56 | -0.13 | -0.78% | 16.55 | 16.90 | 21139 | 3528 | 0.88% |
| 2025-06-19 | 16.98 | 16.69 | -0.25 | -1.48% | 16.64 | 17.05 | 19705 | 3315 | 0.82% |
| 2025-06-18 | 16.98 | 16.94 | -0.04 | -0.24% | 16.75 | 16.98 | 21167 | 3568 | 0.88% |
| 2025-06-17 | 17.20 | 16.98 | -0.17 | -0.99% | 16.90 | 17.30 | 30433 | 5187 | 1.27% |
| 2025-06-16 | 17.12 | 17.15 | 0.05 | 0.29% | 17.01 | 17.23 | 20765 | 3558 | 0.87% |
| 2025-06-13 | 17.51 | 17.10 | -0.32 | -1.84% | 17.02 | 17.51 | 27671 | 4745 | 1.16% |
| 2025-06-12 | 17.51 | 17.42 | -0.17 | -0.97% | 17.33 | 17.69 | 26121 | 4563 | 1.09% |
| 2025-06-11 | 17.55 | 17.59 | 0.15 | 0.86% | 17.47 | 17.68 | 23569 | 4147 | 0.98% |
| 2025-06-10 | 17.95 | 17.44 | -0.46 | -2.57% | 17.32 | 17.98 | 47474 | 8336 | 1.98% |
| 2025-06-09 | 17.70 | 17.90 | 0.21 | 1.19% | 17.60 | 17.93 | 30223 | 5385 | 1.26% |
| 2025-06-06 | 17.68 | 17.69 | -0.03 | -0.17% | 17.65 | 17.83 | 28660 | 5076 | 1.20% |
| 2025-06-05 | 18.01 | 17.72 | -0.28 | -1.56% | 17.59 | 18.03 | 58399 | 10364 | 2.44% |
| 2025-06-04 | 17.90 | 18.00 | 0.03 | 0.17% | 17.87 | 18.28 | 38407 | 6926 | 1.60% |
| 2025-06-03 | 17.90 | 17.97 | -0.06 | -0.33% | 17.80 | 18.21 | 38243 | 6868 | 1.60% |
| 2025-05-30 | 18.12 | 18.03 | -0.22 | -1.21% | 17.91 | 18.36 | 37061 | 6695 | 1.55% |
| 2025-05-29 | 18.15 | 18.25 | 0.02 | 0.11% | 17.89 | 18.35 | 52018 | 9452 | 2.17% |
| 2025-05-28 | 18.90 | 18.30 | -0.84 | -4.39% | 18.09 | 18.95 | 85846 | 15777 | 3.59% |
| 2025-05-27 | 19.20 | 19.14 | 0.36 | 1.92% | 18.43 | 19.35 | 117274 | 22135 | 4.90% |
| 2025-05-26 | 19.16 | 18.78 | -0.02 | -0.11% | 18.34 | 19.45 | 90052 | 16848 | 3.76% |
| 2025-05-23 | 18.38 | 18.80 | 0.15 | 0.80% | 18.01 | 19.50 | 150217 | 28554 | 6.27% |
| 2025-05-22 | 17.63 | 18.65 | 1.21 | 6.94% | 17.59 | 19.84 | 177329 | 33394 | 7.41% |
| 2025-05-21 | 17.41 | 17.44 | 0.00 | 0.00% | 17.29 | 17.51 | 16783 | 2919 | 0.70% |
| 2025-05-20 | 17.43 | 17.44 | 0.02 | 0.11% | 17.21 | 17.50 | 19000 | 3300 | 0.79% |
| 2025-05-19 | 17.60 | 17.42 | -0.02 | -0.11% | 17.21 | 17.60 | 20912 | 3638 | 0.87% |
| 2025-05-16 | 17.39 | 17.44 | -0.04 | -0.23% | 17.31 | 17.63 | 19353 | 3387 | 0.81% |
| 2025-05-15 | 17.66 | 17.48 | -0.19 | -1.08% | 17.48 | 17.80 | 24581 | 4323 | 1.03% |
| 2025-05-14 | 18.01 | 17.67 | -0.33 | -1.83% | 17.62 | 18.03 | 39830 | 7076 | 1.66% |
| 2025-05-13 | 17.73 | 18.00 | 0.32 | 1.81% | 17.40 | 18.02 | 60980 | 10823 | 2.55% |
| 2025-05-12 | 17.15 | 17.68 | 0.78 | 4.62% | 17.01 | 17.88 | 72586 | 12714 | 3.03% |
| 2025-05-09 | 17.24 | 16.90 | -0.45 | -2.59% | 16.86 | 17.30 | 28345 | 4819 | 1.18% |
| 2025-05-08 | 17.14 | 17.35 | 0.16 | 0.93% | 17.04 | 17.80 | 58149 | 10109 | 2.43% |
| 2025-05-07 | 17.50 | 17.19 | 0.00 | 0.00% | 17.03 | 17.57 | 37229 | 6430 | 1.55% |
| 2025-05-06 | 16.58 | 17.19 | 0.74 | 4.50% | 16.56 | 17.23 | 47679 | 8106 | 1.99% |
| 2025-04-30 | 16.93 | 16.45 | -0.42 | -2.49% | 16.26 | 17.09 | 48631 | 8096 | 2.03% |
| 2025-04-29 | 16.70 | 16.87 | 0.14 | 0.84% | 16.70 | 17.05 | 16473 | 2785 | 0.69% |
| 2025-04-28 | 17.14 | 16.73 | -0.45 | -2.62% | 16.70 | 17.15 | 22835 | 3844 | 0.95% |
| 2025-04-25 | 17.03 | 17.18 | 0.18 | 1.06% | 16.89 | 17.43 | 22711 | 3890 | 0.95% |
| 2025-04-24 | 17.22 | 17.00 | -0.13 | -0.76% | 16.85 | 17.22 | 23029 | 3921 | 0.96% |