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 | 17.14 | 17.24 | 0.16 | 0.94% | 16.98 | 17.25 | 42932 | 7360 | 1.63% |
| 2025-07-31 | 17.64 | 17.08 | -0.67 | -3.77% | 16.99 | 17.74 | 89636 | 15555 | 3.40% |
| 2025-07-30 | 17.43 | 17.75 | 0.23 | 1.31% | 17.34 | 18.08 | 113470 | 20106 | 4.30% |
| 2025-07-29 | 17.55 | 17.52 | -0.02 | -0.11% | 17.33 | 17.80 | 45972 | 8056 | 1.74% |
| 2025-07-28 | 17.12 | 17.54 | 0.29 | 1.68% | 17.12 | 17.60 | 56558 | 9850 | 2.14% |
| 2025-07-25 | 17.42 | 17.25 | -0.18 | -1.03% | 17.15 | 17.55 | 46731 | 8068 | 1.77% |
| 2025-07-24 | 17.20 | 17.43 | 0.21 | 1.22% | 17.17 | 17.45 | 53220 | 9233 | 2.02% |
| 2025-07-23 | 17.71 | 17.22 | -0.55 | -3.10% | 17.15 | 17.75 | 77795 | 13499 | 2.95% |
| 2025-07-22 | 17.64 | 17.77 | 0.11 | 0.62% | 17.61 | 17.95 | 81471 | 14485 | 3.09% |
| 2025-07-21 | 17.60 | 17.66 | 0.14 | 0.80% | 17.43 | 17.77 | 65547 | 11562 | 2.48% |
| 2025-07-18 | 17.42 | 17.52 | 0.16 | 0.92% | 17.35 | 17.75 | 67087 | 11770 | 2.54% |
| 2025-07-17 | 17.28 | 17.36 | 0.08 | 0.46% | 17.20 | 17.43 | 41124 | 7120 | 1.56% |
| 2025-07-16 | 17.15 | 17.28 | 0.22 | 1.29% | 17.04 | 17.30 | 42438 | 7301 | 1.61% |
| 2025-07-15 | 17.50 | 17.06 | -0.55 | -3.12% | 17.04 | 17.60 | 61895 | 10652 | 2.34% |
| 2025-07-14 | 17.61 | 17.61 | -0.03 | -0.17% | 17.32 | 17.69 | 52594 | 9187 | 1.99% |
| 2025-07-11 | 17.55 | 17.64 | 0.00 | 0.00% | 17.40 | 17.79 | 77469 | 13661 | 2.93% |
| 2025-07-10 | 17.71 | 17.64 | -0.10 | -0.56% | 17.30 | 17.78 | 88045 | 15428 | 3.34% |
| 2025-07-09 | 17.35 | 17.74 | 0.43 | 2.48% | 17.22 | 18.00 | 129549 | 22860 | 4.91% |
| 2025-07-08 | 17.40 | 17.31 | -0.06 | -0.35% | 17.17 | 17.45 | 76273 | 13185 | 2.89% |
| 2025-07-07 | 17.00 | 17.37 | 0.11 | 0.64% | 16.73 | 17.53 | 88185 | 15099 | 3.34% |
| 2025-07-04 | 17.50 | 17.26 | -0.21 | -1.20% | 17.20 | 17.90 | 137366 | 24190 | 5.20% |
| 2025-07-03 | 17.41 | 17.47 | 0.03 | 0.17% | 17.38 | 17.60 | 69554 | 12140 | 2.63% |
| 2025-07-02 | 17.60 | 17.44 | -0.23 | -1.30% | 17.32 | 17.71 | 88568 | 15484 | 3.35% |
| 2025-07-01 | 17.70 | 17.67 | -0.06 | -0.34% | 17.41 | 17.90 | 120349 | 21242 | 4.56% |
| 2025-06-30 | 17.26 | 17.73 | 0.48 | 2.78% | 17.23 | 17.78 | 154159 | 27081 | 5.84% |
| 2025-06-27 | 17.29 | 17.40 | -0.05 | -0.29% | 16.99 | 17.55 | 119513 | 20653 | 4.53% |
| 2025-06-26 | 17.51 | 17.45 | -0.14 | -0.80% | 17.13 | 17.88 | 183981 | 32016 | 6.97% |
| 2025-06-25 | 17.06 | 17.59 | 0.37 | 2.15% | 16.88 | 17.59 | 199300 | 34479 | 7.55% |
| 2025-06-24 | 17.16 | 17.22 | -1.71 | -9.03% | 17.00 | 17.86 | 256860 | 44363 | 9.73% |
| 2025-06-23 | 18.35 | 18.93 | 0.73 | 4.01% | 17.81 | 19.58 | 260715 | 48922 | 9.88% |
| 2025-06-20 | 17.82 | 18.20 | -0.45 | -2.41% | 17.80 | 18.74 | 191163 | 34798 | 7.24% |
| 2025-06-19 | 19.24 | 18.65 | -1.73 | -8.49% | 18.21 | 20.27 | 326250 | 62490 | 12.36% |
| 2025-06-18 | 18.63 | 20.38 | 1.72 | 9.22% | 18.17 | 20.50 | 417048 | 80486 | 15.80% |
| 2025-06-17 | 17.93 | 18.66 | -0.32 | -1.69% | 17.68 | 19.50 | 311982 | 57797 | 11.82% |
| 2025-06-16 | 17.60 | 18.98 | 0.44 | 2.37% | 17.08 | 19.25 | 398533 | 71598 | 15.10% |
| 2025-06-13 | 15.49 | 18.54 | 3.09 | 20.00% | 15.49 | 18.54 | 352908 | 62338 | 13.37% |
| 2025-06-12 | 15.34 | 15.45 | 0.11 | 0.72% | 15.25 | 15.45 | 15799 | 2430 | 0.60% |
| 2025-06-11 | 15.34 | 15.34 | 0.03 | 0.20% | 15.27 | 15.41 | 13054 | 2004 | 0.49% |
| 2025-06-10 | 15.48 | 15.31 | -0.17 | -1.10% | 15.15 | 15.53 | 24641 | 3781 | 0.93% |
| 2025-06-09 | 15.22 | 15.48 | 0.27 | 1.78% | 15.20 | 15.50 | 22786 | 3505 | 0.86% |
| 2025-06-06 | 15.18 | 15.21 | 0.03 | 0.20% | 15.12 | 15.30 | 20740 | 3149 | 0.79% |
| 2025-06-05 | 15.35 | 15.18 | -0.19 | -1.24% | 15.02 | 15.35 | 30981 | 4700 | 1.17% |
| 2025-06-04 | 15.33 | 15.37 | 0.00 | 0.00% | 15.31 | 15.54 | 19043 | 2936 | 0.72% |
| 2025-06-03 | 15.49 | 15.37 | -0.30 | -1.91% | 15.22 | 15.65 | 34906 | 5368 | 1.32% |
| 2025-05-30 | 15.98 | 15.67 | -0.31 | -1.94% | 15.65 | 16.00 | 20241 | 3186 | 0.77% |
| 2025-05-29 | 15.89 | 15.98 | 0.09 | 0.57% | 15.82 | 15.98 | 25208 | 4013 | 0.95% |
| 2025-05-28 | 16.19 | 15.89 | -0.14 | -0.87% | 15.78 | 16.19 | 23361 | 3718 | 0.88% |
| 2025-05-27 | 15.89 | 16.03 | 0.07 | 0.44% | 15.82 | 16.09 | 25795 | 4114 | 0.98% |
| 2025-05-26 | 15.53 | 15.96 | 0.51 | 3.30% | 15.44 | 15.99 | 41571 | 6592 | 1.57% |
| 2025-05-23 | 15.48 | 15.45 | -0.03 | -0.19% | 15.42 | 15.72 | 19343 | 3016 | 0.73% |
| 2025-05-22 | 15.81 | 15.48 | -0.41 | -2.58% | 15.46 | 15.99 | 26581 | 4155 | 1.01% |
| 2025-05-21 | 15.81 | 15.89 | -0.01 | -0.06% | 15.64 | 16.02 | 37026 | 5872 | 1.40% |
| 2025-05-20 | 16.00 | 15.90 | -0.07 | -0.44% | 15.72 | 16.03 | 36011 | 5716 | 1.36% |
| 2025-05-19 | 15.60 | 15.97 | 0.34 | 2.18% | 15.56 | 15.97 | 43600 | 6920 | 1.65% |
| 2025-05-16 | 15.51 | 15.63 | 0.02 | 0.13% | 15.51 | 15.82 | 29468 | 4620 | 1.12% |
| 2025-05-15 | 15.78 | 15.61 | -0.24 | -1.51% | 15.50 | 15.79 | 35111 | 5482 | 1.33% |
| 2025-05-14 | 15.71 | 15.85 | 0.01 | 0.06% | 15.58 | 15.87 | 43098 | 6780 | 1.63% |
| 2025-05-13 | 16.25 | 15.84 | -0.49 | -3.00% | 15.72 | 16.25 | 73797 | 11710 | 2.80% |
| 2025-05-12 | 16.10 | 16.33 | -0.36 | -2.16% | 15.85 | 16.35 | 126175 | 20253 | 4.78% |
| 2025-05-09 | 15.00 | 16.69 | 1.71 | 11.42% | 14.91 | 17.34 | 161439 | 26417 | 6.12% |
| 2025-05-08 | 14.92 | 14.98 | 0.11 | 0.74% | 14.81 | 15.06 | 16165 | 2414 | 0.61% |
| 2025-05-07 | 14.90 | 14.87 | 0.17 | 1.16% | 14.73 | 15.10 | 20040 | 2982 | 0.76% |
| 2025-05-06 | 14.48 | 14.70 | 0.43 | 3.01% | 14.36 | 14.72 | 17207 | 2509 | 0.65% |
| 2025-04-30 | 14.35 | 14.27 | -0.01 | -0.07% | 14.25 | 14.43 | 13144 | 1883 | 0.50% |
| 2025-04-29 | 14.21 | 14.28 | 0.00 | 0.00% | 14.17 | 14.35 | 13023 | 1858 | 0.49% |
| 2025-04-28 | 14.46 | 14.28 | -0.25 | -1.72% | 14.28 | 14.55 | 16276 | 2345 | 0.62% |
| 2025-04-25 | 14.55 | 14.53 | -0.03 | -0.21% | 14.42 | 14.65 | 11981 | 1740 | 0.45% |
| 2025-04-24 | 14.55 | 14.56 | 0.00 | 0.00% | 14.45 | 14.81 | 14902 | 2180 | 0.56% |