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 | 16.33 | 16.64 | 0.27 | 1.65% | 16.13 | 16.95 | 55756 | 9228 | 6.85% |
| 2025-07-31 | 16.37 | 16.37 | -1.32 | -7.46% | 15.89 | 16.80 | 76017 | 12430 | 9.35% |
| 2025-07-30 | 17.92 | 17.69 | -0.37 | -2.05% | 17.45 | 18.18 | 34574 | 6138 | 4.25% |
| 2025-07-29 | 18.09 | 18.06 | 0.06 | 0.33% | 17.61 | 18.37 | 29170 | 5224 | 3.59% |
| 2025-07-28 | 17.75 | 18.00 | 0.34 | 1.93% | 17.66 | 18.16 | 32485 | 5821 | 3.99% |
| 2025-07-25 | 17.70 | 17.66 | -0.04 | -0.23% | 17.55 | 17.83 | 21148 | 3742 | 2.60% |
| 2025-07-24 | 17.56 | 17.70 | 0.14 | 0.80% | 17.47 | 17.90 | 27605 | 4874 | 3.39% |
| 2025-07-23 | 17.83 | 17.56 | -0.24 | -1.35% | 17.51 | 18.02 | 28657 | 5065 | 3.52% |
| 2025-07-22 | 18.30 | 17.80 | -0.57 | -3.10% | 17.63 | 18.47 | 40785 | 7277 | 5.02% |
| 2025-07-21 | 17.55 | 18.37 | 0.88 | 5.03% | 17.43 | 18.69 | 48926 | 8876 | 6.02% |
| 2025-07-18 | 17.41 | 17.49 | 0.08 | 0.46% | 17.35 | 17.66 | 18903 | 3305 | 2.33% |
| 2025-07-17 | 17.23 | 17.41 | 0.19 | 1.10% | 17.08 | 17.65 | 28847 | 5002 | 3.55% |
| 2025-07-16 | 17.02 | 17.22 | 0.21 | 1.23% | 17.02 | 17.70 | 28723 | 4981 | 3.53% |
| 2025-07-15 | 17.41 | 17.01 | -0.41 | -2.35% | 16.66 | 17.52 | 29558 | 5020 | 3.64% |
| 2025-07-14 | 17.51 | 17.42 | -0.18 | -1.02% | 17.34 | 17.84 | 37412 | 6574 | 4.60% |
| 2025-07-11 | 17.60 | 17.60 | 0.00 | 0.00% | 17.21 | 17.67 | 22868 | 3999 | 2.81% |
| 2025-07-10 | 17.71 | 17.60 | -0.05 | -0.28% | 17.30 | 17.84 | 20500 | 3594 | 2.52% |
| 2025-07-09 | 17.82 | 17.65 | -0.18 | -1.01% | 17.54 | 17.92 | 21230 | 3761 | 2.61% |
| 2025-07-08 | 18.11 | 17.83 | 0.03 | 0.17% | 17.62 | 18.44 | 39549 | 7096 | 4.86% |
| 2025-07-07 | 16.84 | 17.80 | 0.85 | 5.01% | 16.84 | 18.10 | 40602 | 7146 | 4.99% |
| 2025-07-04 | 17.19 | 16.95 | -0.24 | -1.40% | 16.82 | 17.25 | 23359 | 3970 | 2.87% |
| 2025-07-03 | 16.95 | 17.19 | 0.24 | 1.42% | 16.80 | 17.19 | 22096 | 3759 | 2.72% |
| 2025-07-02 | 17.06 | 16.95 | -0.06 | -0.35% | 16.80 | 17.06 | 25784 | 4353 | 3.17% |
| 2025-07-01 | 17.08 | 17.01 | -0.02 | -0.12% | 16.85 | 17.15 | 26313 | 4466 | 3.24% |
| 2025-06-30 | 17.00 | 17.03 | 0.19 | 1.13% | 16.77 | 17.27 | 25112 | 4280 | 3.09% |
| 2025-06-27 | 16.77 | 16.84 | 0.25 | 1.51% | 16.64 | 17.15 | 37800 | 6379 | 4.65% |
| 2025-06-26 | 17.00 | 16.59 | -0.03 | -0.18% | 16.47 | 17.08 | 28983 | 4826 | 3.56% |
| 2025-06-25 | 16.99 | 16.62 | -0.22 | -1.31% | 16.47 | 17.05 | 29743 | 4963 | 3.66% |
| 2025-06-24 | 16.58 | 16.84 | 0.26 | 1.57% | 16.53 | 17.08 | 26029 | 4374 | 3.20% |
| 2025-06-23 | 16.35 | 16.58 | 0.07 | 0.42% | 16.15 | 16.70 | 24629 | 4047 | 3.03% |
| 2025-06-20 | 16.61 | 16.51 | -0.19 | -1.14% | 16.25 | 16.95 | 28312 | 4681 | 3.48% |
| 2025-06-19 | 17.38 | 16.70 | -0.53 | -3.08% | 16.63 | 17.38 | 31525 | 5321 | 3.88% |
| 2025-06-18 | 18.55 | 17.23 | -1.00 | -5.49% | 17.18 | 18.57 | 42249 | 7425 | 5.20% |
| 2025-06-17 | 18.40 | 18.23 | -0.26 | -1.41% | 18.13 | 18.85 | 65723 | 12100 | 8.08% |
| 2025-06-16 | 16.68 | 18.49 | 1.96 | 11.86% | 16.45 | 19.06 | 101751 | 18207 | 12.52% |
| 2025-06-13 | 16.76 | 16.53 | -0.36 | -2.13% | 16.44 | 16.89 | 38995 | 6472 | 4.80% |
| 2025-06-12 | 16.94 | 16.89 | -0.04 | -0.24% | 16.70 | 17.33 | 42195 | 7154 | 5.19% |
| 2025-06-11 | 17.90 | 16.93 | -0.95 | -5.31% | 16.51 | 17.90 | 77210 | 13068 | 9.50% |
| 2025-06-10 | 18.96 | 17.88 | -0.98 | -5.20% | 17.54 | 19.00 | 48015 | 8706 | 5.91% |
| 2025-06-09 | 18.73 | 18.86 | 0.10 | 0.53% | 18.48 | 19.19 | 46931 | 8884 | 5.77% |
| 2025-06-06 | 19.22 | 18.76 | 0.10 | 0.54% | 18.27 | 19.50 | 59603 | 11148 | 7.33% |
| 2025-06-05 | 17.59 | 18.66 | 1.47 | 8.55% | 17.31 | 19.56 | 112055 | 20663 | 13.78% |
| 2025-06-04 | 17.80 | 17.31 | -0.44 | -2.48% | 17.28 | 17.80 | 24413 | 4275 | 3.00% |
| 2025-06-03 | 17.45 | 17.75 | 0.16 | 0.91% | 17.32 | 17.96 | 36067 | 6352 | 4.44% |
| 2025-05-30 | 17.85 | 17.59 | -0.23 | -1.29% | 17.40 | 17.88 | 31992 | 5625 | 3.93% |
| 2025-05-29 | 18.09 | 17.82 | -0.44 | -2.41% | 17.50 | 18.17 | 47607 | 8503 | 5.86% |
| 2025-05-28 | 18.31 | 18.26 | -0.06 | -0.33% | 18.06 | 18.78 | 53105 | 9738 | 6.53% |
| 2025-05-27 | 18.30 | 18.32 | 0.37 | 2.06% | 17.51 | 18.66 | 91257 | 16547 | 11.22% |
| 2025-05-26 | 16.52 | 17.95 | 1.65 | 10.12% | 15.97 | 18.09 | 86338 | 14708 | 10.62% |
| 2025-05-23 | 16.60 | 16.30 | 0.21 | 1.31% | 15.96 | 17.22 | 92406 | 15488 | 11.37% |
| 2025-05-22 | 17.00 | 16.09 | -0.32 | -1.95% | 15.95 | 17.98 | 74063 | 12389 | 9.11% |
| 2025-05-21 | 16.51 | 16.41 | -0.10 | -0.61% | 16.15 | 16.68 | 35458 | 5811 | 4.36% |
| 2025-05-20 | 15.71 | 16.51 | 0.80 | 5.09% | 15.56 | 16.54 | 72775 | 11724 | 8.95% |
| 2025-05-19 | 16.89 | 15.71 | -1.68 | -9.66% | 15.42 | 17.00 | 109790 | 17361 | 13.50% |
| 2025-05-16 | 17.53 | 17.39 | -0.04 | -0.23% | 17.17 | 17.83 | 37521 | 6527 | 4.62% |
| 2025-05-15 | 17.32 | 17.43 | 0.10 | 0.58% | 16.95 | 17.52 | 31748 | 5485 | 3.91% |
| 2025-05-14 | 17.28 | 17.33 | 0.03 | 0.17% | 16.94 | 17.53 | 32890 | 5660 | 4.05% |
| 2025-05-13 | 17.17 | 17.30 | 0.23 | 1.35% | 16.87 | 17.49 | 45378 | 7768 | 5.58% |
| 2025-05-12 | 17.31 | 17.07 | -0.31 | -1.78% | 16.83 | 17.65 | 69222 | 11829 | 8.51% |
| 2025-05-09 | 17.00 | 17.38 | 0.49 | 2.90% | 16.85 | 18.15 | 106132 | 18490 | 13.05% |
| 2025-05-08 | 15.62 | 16.89 | 1.18 | 7.51% | 15.57 | 17.24 | 89986 | 14857 | 11.07% |
| 2025-05-07 | 15.23 | 15.71 | 0.53 | 3.49% | 15.23 | 15.97 | 68857 | 10800 | 8.47% |
| 2025-05-06 | 14.29 | 15.18 | 0.88 | 6.15% | 14.29 | 15.52 | 80703 | 12149 | 9.93% |
| 2025-04-30 | 14.00 | 14.30 | 0.36 | 2.58% | 13.85 | 14.40 | 53192 | 7524 | 6.54% |
| 2025-04-29 | 13.73 | 13.94 | 0.18 | 1.31% | 13.68 | 14.07 | 40657 | 5648 | 5.00% |
| 2025-04-28 | 13.57 | 13.76 | 0.61 | 4.64% | 13.37 | 13.97 | 62744 | 8584 | 11.17% |
| 2025-04-25 | 13.10 | 13.15 | 0.11 | 0.84% | 12.97 | 13.36 | 15781 | 2079 | 2.81% |
| 2025-04-24 | 13.08 | 13.04 | -0.14 | -1.06% | 12.92 | 13.26 | 14068 | 1842 | 2.50% |