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 | 17.10 | 16.99 | 0.14 | 0.83% | 16.67 | 17.10 | 40259 | 6792 | 2.67% |
| 2025-07-31 | 16.95 | 16.85 | -0.14 | -0.82% | 16.74 | 17.10 | 38886 | 6579 | 2.58% |
| 2025-07-30 | 16.94 | 16.99 | 0.05 | 0.30% | 16.81 | 17.13 | 40426 | 6871 | 2.68% |
| 2025-07-29 | 16.90 | 16.94 | 0.04 | 0.24% | 16.67 | 16.96 | 29842 | 5020 | 1.98% |
| 2025-07-28 | 16.92 | 16.90 | -0.08 | -0.47% | 16.76 | 16.99 | 33641 | 5674 | 2.23% |
| 2025-07-25 | 16.95 | 16.98 | 0.02 | 0.12% | 16.84 | 17.06 | 35317 | 5985 | 2.34% |
| 2025-07-24 | 17.12 | 16.96 | -0.04 | -0.24% | 16.82 | 17.12 | 45918 | 7781 | 3.05% |
| 2025-07-23 | 17.38 | 17.00 | -0.27 | -1.56% | 16.95 | 17.42 | 54184 | 9285 | 3.60% |
| 2025-07-22 | 17.37 | 17.27 | -0.15 | -0.86% | 17.02 | 17.80 | 130628 | 22710 | 8.67% |
| 2025-07-21 | 17.18 | 17.42 | 0.40 | 2.35% | 17.10 | 17.56 | 78621 | 13665 | 5.22% |
| 2025-07-18 | 17.10 | 17.02 | -0.13 | -0.76% | 16.85 | 17.27 | 46227 | 7878 | 3.07% |
| 2025-07-17 | 17.16 | 17.15 | 0.15 | 0.88% | 17.00 | 17.33 | 58196 | 9998 | 3.86% |
| 2025-07-16 | 17.20 | 17.00 | -0.37 | -2.13% | 16.61 | 17.37 | 73935 | 12591 | 4.91% |
| 2025-07-15 | 17.87 | 17.37 | -0.51 | -2.85% | 16.63 | 17.93 | 139801 | 24106 | 9.28% |
| 2025-07-14 | 17.56 | 17.88 | 0.18 | 1.02% | 17.30 | 18.04 | 77801 | 13731 | 5.17% |
| 2025-07-11 | 18.45 | 17.70 | -1.00 | -5.35% | 17.62 | 18.55 | 161951 | 28950 | 10.75% |
| 2025-07-10 | 17.71 | 18.70 | 0.96 | 5.41% | 17.01 | 18.95 | 241884 | 43942 | 16.06% |
| 2025-07-09 | 17.38 | 17.74 | 0.36 | 2.07% | 17.22 | 18.20 | 121430 | 21650 | 8.06% |
| 2025-07-08 | 17.48 | 17.38 | -0.02 | -0.11% | 17.35 | 17.95 | 60574 | 10633 | 4.02% |
| 2025-07-07 | 16.58 | 17.40 | 0.72 | 4.32% | 16.48 | 17.43 | 69868 | 11967 | 4.64% |
| 2025-07-04 | 17.02 | 16.68 | -0.30 | -1.77% | 16.64 | 17.55 | 53198 | 9070 | 3.53% |
| 2025-07-03 | 16.98 | 16.98 | 0.22 | 1.31% | 16.73 | 17.28 | 58354 | 9965 | 3.87% |
| 2025-07-02 | 17.05 | 16.76 | -0.33 | -1.93% | 16.63 | 17.31 | 52769 | 8875 | 3.50% |
| 2025-07-01 | 17.11 | 17.09 | 0.02 | 0.12% | 16.91 | 17.45 | 83587 | 14339 | 5.55% |
| 2025-06-30 | 16.29 | 17.07 | 0.69 | 4.21% | 16.25 | 17.20 | 107621 | 18106 | 7.15% |
| 2025-06-27 | 16.01 | 16.38 | 0.51 | 3.21% | 15.79 | 16.98 | 74798 | 12357 | 4.97% |
| 2025-06-26 | 15.91 | 15.87 | -0.09 | -0.56% | 15.85 | 16.12 | 33072 | 5277 | 2.20% |
| 2025-06-25 | 15.83 | 15.96 | 0.12 | 0.76% | 15.76 | 16.04 | 27654 | 4392 | 1.84% |
| 2025-06-24 | 15.76 | 15.84 | 0.08 | 0.51% | 15.68 | 16.04 | 33744 | 5338 | 2.24% |
| 2025-06-23 | 15.72 | 15.76 | -0.02 | -0.13% | 15.54 | 15.80 | 20685 | 3248 | 1.37% |
| 2025-06-20 | 15.86 | 15.78 | -0.04 | -0.25% | 15.51 | 16.00 | 24869 | 3918 | 1.65% |
| 2025-06-19 | 16.29 | 15.82 | -0.45 | -2.77% | 15.70 | 16.34 | 34731 | 5536 | 2.31% |
| 2025-06-18 | 16.30 | 16.27 | -0.13 | -0.79% | 16.00 | 16.37 | 31488 | 5087 | 2.09% |
| 2025-06-17 | 16.63 | 16.40 | -0.16 | -0.97% | 16.30 | 16.63 | 23628 | 3880 | 1.57% |
| 2025-06-16 | 16.33 | 16.56 | 0.16 | 0.98% | 16.25 | 16.73 | 29672 | 4911 | 1.97% |
| 2025-06-13 | 16.60 | 16.40 | -0.17 | -1.03% | 16.36 | 16.60 | 26195 | 4303 | 1.74% |
| 2025-06-12 | 16.61 | 16.57 | -0.11 | -0.66% | 16.38 | 16.80 | 36835 | 6087 | 2.45% |
| 2025-06-11 | 16.55 | 16.68 | 0.26 | 1.58% | 16.40 | 17.09 | 51868 | 8696 | 3.44% |
| 2025-06-10 | 16.90 | 16.42 | -0.41 | -2.44% | 16.36 | 17.03 | 49795 | 8307 | 3.31% |
| 2025-06-09 | 16.69 | 16.83 | 0.07 | 0.42% | 16.50 | 16.86 | 41826 | 6979 | 2.78% |
| 2025-06-06 | 16.92 | 16.76 | -0.09 | -0.53% | 16.65 | 17.05 | 43772 | 7365 | 2.91% |
| 2025-06-05 | 17.39 | 16.85 | -0.24 | -1.40% | 16.59 | 17.55 | 122232 | 20794 | 8.12% |
| 2025-06-04 | 16.48 | 17.09 | 0.67 | 4.08% | 16.42 | 17.14 | 82767 | 14016 | 5.50% |
| 2025-06-03 | 16.35 | 16.42 | -0.06 | -0.36% | 15.99 | 16.70 | 68603 | 11186 | 4.55% |
| 2025-05-30 | 16.52 | 16.48 | -0.04 | -0.24% | 16.41 | 17.10 | 80722 | 13515 | 5.36% |
| 2025-05-29 | 15.99 | 16.52 | 0.54 | 3.38% | 15.88 | 16.56 | 53341 | 8738 | 3.54% |
| 2025-05-28 | 16.08 | 15.98 | -0.03 | -0.19% | 15.77 | 16.08 | 26218 | 4170 | 1.74% |
| 2025-05-27 | 16.14 | 16.01 | 0.01 | 0.06% | 15.93 | 16.28 | 31690 | 5099 | 2.10% |
| 2025-05-26 | 15.95 | 16.00 | -0.07 | -0.44% | 15.66 | 16.20 | 28759 | 4602 | 1.91% |
| 2025-05-23 | 16.19 | 16.07 | -0.14 | -0.86% | 15.80 | 16.39 | 46829 | 7508 | 3.11% |
| 2025-05-22 | 16.42 | 16.21 | -0.21 | -1.28% | 16.12 | 16.61 | 42975 | 7017 | 2.85% |
| 2025-05-21 | 16.41 | 16.42 | 0.00 | 0.00% | 16.16 | 16.49 | 32771 | 5346 | 2.18% |
| 2025-05-20 | 16.35 | 16.42 | 0.07 | 0.43% | 16.16 | 16.55 | 49452 | 8108 | 3.28% |
| 2025-05-19 | 16.55 | 16.35 | -0.23 | -1.39% | 16.23 | 16.68 | 63549 | 10423 | 4.22% |
| 2025-05-16 | 17.00 | 16.58 | -0.27 | -1.60% | 15.03 | 17.19 | 148010 | 24016 | 9.83% |
| 2025-05-15 | 17.13 | 16.85 | -0.38 | -2.21% | 16.75 | 17.15 | 63652 | 10766 | 4.23% |
| 2025-05-14 | 16.94 | 17.23 | 0.23 | 1.35% | 16.75 | 17.56 | 102291 | 17608 | 6.79% |
| 2025-05-13 | 17.50 | 17.00 | -0.26 | -1.51% | 16.92 | 17.57 | 53840 | 9222 | 3.57% |
| 2025-05-12 | 16.94 | 17.26 | 0.23 | 1.35% | 16.70 | 17.37 | 63629 | 10900 | 4.22% |
| 2025-05-09 | 17.20 | 17.03 | -0.38 | -2.18% | 16.93 | 17.77 | 116469 | 20172 | 7.73% |
| 2025-05-08 | 16.92 | 17.41 | 0.45 | 2.65% | 16.71 | 17.48 | 102159 | 17433 | 6.78% |
| 2025-05-07 | 16.67 | 16.96 | 0.56 | 3.41% | 16.62 | 17.40 | 105880 | 17993 | 7.03% |
| 2025-05-06 | 16.60 | 16.40 | -0.04 | -0.24% | 16.19 | 16.92 | 82020 | 13516 | 5.45% |
| 2025-04-30 | 16.78 | 16.44 | -0.14 | -0.84% | 16.40 | 17.10 | 69222 | 11596 | 4.60% |
| 2025-04-29 | 16.73 | 16.58 | -0.31 | -1.84% | 16.50 | 17.15 | 75655 | 12624 | 5.02% |
| 2025-04-28 | 16.39 | 16.89 | 1.22 | 7.79% | 16.01 | 17.37 | 141188 | 23791 | 9.37% |
| 2025-04-25 | 17.25 | 15.67 | -1.98 | -11.22% | 15.58 | 17.88 | 135367 | 22674 | 8.99% |
| 2025-04-24 | 17.90 | 17.65 | -0.48 | -2.65% | 17.14 | 18.70 | 117147 | 20887 | 7.78% |