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 | 16.86 | 16.87 | -0.07 | -0.41% | 16.72 | 17.14 | 41174 | 6956 | 3.53% |
| 2025-07-31 | 17.28 | 16.94 | -0.38 | -2.19% | 16.86 | 17.34 | 59902 | 10212 | 5.13% |
| 2025-07-30 | 17.68 | 17.32 | -0.36 | -2.04% | 17.15 | 17.70 | 66748 | 11580 | 5.72% |
| 2025-07-29 | 18.16 | 17.68 | -0.24 | -1.34% | 17.58 | 18.33 | 113520 | 20241 | 9.73% |
| 2025-07-28 | 16.79 | 17.92 | 1.13 | 6.73% | 16.70 | 17.98 | 132685 | 23197 | 11.37% |
| 2025-07-25 | 16.20 | 16.79 | 0.65 | 4.03% | 16.01 | 16.98 | 89492 | 14826 | 7.67% |
| 2025-07-24 | 15.94 | 16.14 | 0.21 | 1.32% | 15.93 | 16.21 | 32104 | 5163 | 2.75% |
| 2025-07-23 | 16.04 | 15.93 | -0.11 | -0.69% | 15.92 | 16.12 | 28831 | 4622 | 2.47% |
| 2025-07-22 | 16.31 | 16.04 | -0.22 | -1.35% | 15.95 | 16.35 | 39133 | 6295 | 3.35% |
| 2025-07-21 | 16.18 | 16.26 | 0.12 | 0.74% | 16.06 | 16.28 | 39180 | 6343 | 3.36% |
| 2025-07-18 | 16.10 | 16.14 | 0.15 | 0.94% | 15.87 | 16.36 | 56492 | 9102 | 4.84% |
| 2025-07-17 | 15.88 | 15.99 | 0.06 | 0.38% | 15.85 | 16.04 | 27399 | 4373 | 2.35% |
| 2025-07-16 | 15.70 | 15.93 | 0.22 | 1.40% | 15.67 | 16.11 | 43164 | 6889 | 3.70% |
| 2025-07-15 | 16.03 | 15.71 | -0.29 | -1.81% | 15.60 | 16.03 | 42842 | 6754 | 3.67% |
| 2025-07-14 | 15.91 | 16.00 | 0.16 | 1.01% | 15.80 | 16.08 | 39575 | 6328 | 3.39% |
| 2025-07-11 | 15.86 | 15.84 | -0.04 | -0.25% | 15.63 | 15.92 | 36266 | 5724 | 3.11% |
| 2025-07-10 | 15.95 | 15.88 | -0.14 | -0.87% | 15.80 | 16.04 | 35002 | 5560 | 3.00% |
| 2025-07-09 | 16.18 | 16.02 | -0.08 | -0.50% | 15.98 | 16.26 | 52506 | 8464 | 4.50% |
| 2025-07-08 | 16.13 | 16.10 | -0.12 | -0.74% | 15.94 | 16.20 | 47949 | 7707 | 4.11% |
| 2025-07-07 | 15.92 | 16.22 | 0.27 | 1.69% | 15.50 | 16.22 | 57096 | 9091 | 4.89% |
| 2025-07-04 | 16.24 | 15.95 | -0.28 | -1.73% | 15.77 | 16.26 | 70772 | 11268 | 6.07% |
| 2025-07-03 | 15.81 | 16.23 | 0.46 | 2.92% | 15.75 | 16.95 | 110384 | 18057 | 9.46% |
| 2025-07-02 | 15.86 | 15.77 | -0.12 | -0.76% | 15.68 | 15.98 | 44408 | 7020 | 3.81% |
| 2025-07-01 | 15.83 | 15.89 | 0.25 | 1.60% | 15.51 | 16.05 | 66167 | 10473 | 5.67% |
| 2025-06-30 | 15.38 | 15.64 | 0.26 | 1.69% | 15.33 | 15.72 | 43335 | 6753 | 3.71% |
| 2025-06-27 | 15.25 | 15.38 | 0.13 | 0.85% | 15.18 | 15.48 | 39137 | 6015 | 3.35% |
| 2025-06-26 | 15.40 | 15.25 | -0.19 | -1.23% | 15.23 | 15.49 | 43955 | 6750 | 3.77% |
| 2025-06-25 | 15.45 | 15.44 | 0.05 | 0.32% | 15.13 | 15.65 | 57253 | 8795 | 4.91% |
| 2025-06-24 | 15.16 | 15.39 | 0.27 | 1.79% | 14.96 | 15.46 | 42279 | 6489 | 3.62% |
| 2025-06-23 | 14.97 | 15.12 | 0.12 | 0.80% | 14.79 | 15.19 | 30699 | 4632 | 2.63% |
| 2025-06-20 | 15.16 | 15.00 | -0.16 | -1.06% | 14.94 | 15.23 | 36550 | 5504 | 3.13% |
| 2025-06-19 | 15.51 | 15.16 | -0.38 | -2.45% | 15.07 | 15.68 | 50955 | 7844 | 4.37% |
| 2025-06-18 | 15.71 | 15.54 | -0.24 | -1.52% | 15.41 | 15.80 | 44769 | 6964 | 3.84% |
| 2025-06-17 | 15.97 | 15.78 | -0.14 | -0.88% | 15.63 | 16.00 | 38684 | 6110 | 3.32% |
| 2025-06-16 | 16.14 | 15.92 | -0.05 | -0.31% | 15.83 | 16.20 | 49382 | 7867 | 4.23% |
| 2025-06-13 | 16.37 | 15.97 | -0.51 | -3.09% | 15.90 | 16.57 | 67313 | 10832 | 5.77% |
| 2025-06-12 | 16.16 | 16.48 | -0.20 | -1.20% | 16.14 | 16.73 | 94511 | 15490 | 8.10% |
| 2025-06-11 | 17.15 | 16.68 | -0.03 | -0.18% | 16.60 | 17.79 | 110347 | 18807 | 9.46% |
| 2025-06-10 | 16.83 | 16.71 | -0.02 | -0.12% | 16.54 | 17.13 | 112418 | 18913 | 9.64% |
| 2025-06-09 | 16.28 | 16.73 | 0.66 | 4.11% | 16.20 | 16.78 | 80837 | 13403 | 6.93% |
| 2025-06-06 | 16.37 | 16.07 | -0.26 | -1.59% | 15.86 | 16.46 | 69148 | 11067 | 5.93% |
| 2025-06-05 | 16.39 | 16.33 | -0.07 | -0.43% | 16.13 | 16.73 | 71983 | 11816 | 6.17% |
| 2025-06-04 | 16.16 | 16.40 | 0.47 | 2.95% | 15.93 | 16.55 | 75912 | 12360 | 6.51% |
| 2025-06-03 | 15.40 | 15.93 | 0.48 | 3.11% | 15.40 | 16.16 | 80075 | 12680 | 6.86% |
| 2025-05-30 | 16.33 | 15.45 | -0.99 | -6.02% | 15.41 | 16.35 | 110253 | 17309 | 9.45% |
| 2025-05-29 | 15.99 | 16.44 | 0.46 | 2.88% | 15.99 | 16.98 | 119590 | 19847 | 10.25% |
| 2025-05-28 | 16.32 | 15.98 | -0.46 | -2.80% | 15.90 | 16.74 | 91507 | 14934 | 7.84% |
| 2025-05-27 | 16.59 | 16.44 | -0.15 | -0.90% | 16.10 | 16.75 | 75457 | 12343 | 6.47% |
| 2025-05-26 | 16.30 | 16.59 | 0.24 | 1.47% | 15.90 | 16.59 | 86356 | 14026 | 7.40% |
| 2025-05-23 | 16.18 | 16.35 | 0.21 | 1.30% | 15.95 | 16.56 | 98947 | 16126 | 8.48% |
| 2025-05-22 | 16.90 | 16.14 | -1.04 | -6.05% | 16.07 | 17.23 | 134059 | 22100 | 11.49% |
| 2025-05-21 | 17.80 | 17.18 | -0.89 | -4.93% | 17.03 | 18.68 | 144524 | 25361 | 12.39% |
| 2025-05-20 | 17.93 | 18.07 | -0.18 | -0.99% | 17.51 | 18.11 | 146123 | 26037 | 12.53% |
| 2025-05-19 | 17.22 | 18.25 | 1.10 | 6.41% | 16.51 | 18.34 | 193773 | 34028 | 16.61% |
| 2025-05-16 | 17.07 | 17.15 | -0.23 | -1.32% | 16.92 | 17.50 | 121931 | 21030 | 10.45% |
| 2025-05-15 | 17.88 | 17.38 | -0.81 | -4.45% | 17.00 | 18.10 | 143592 | 25117 | 12.31% |
| 2025-05-14 | 18.02 | 18.19 | -0.27 | -1.46% | 17.73 | 18.77 | 165574 | 29970 | 14.19% |
| 2025-05-13 | 19.20 | 18.46 | -0.37 | -1.96% | 17.90 | 19.29 | 211429 | 38791 | 18.12% |
| 2025-05-12 | 17.56 | 18.83 | 1.26 | 7.17% | 17.39 | 19.42 | 270897 | 49560 | 23.22% |
| 2025-05-09 | 18.57 | 17.57 | -2.16 | -10.95% | 17.33 | 18.89 | 291854 | 52137 | 25.02% |
| 2025-05-08 | 18.38 | 19.73 | 3.29 | 20.01% | 18.26 | 19.73 | 199781 | 38218 | 17.12% |
| 2025-05-07 | 16.93 | 16.44 | -0.66 | -3.86% | 16.16 | 17.28 | 218574 | 36199 | 18.74% |
| 2025-05-06 | 15.29 | 17.10 | 1.45 | 9.27% | 15.03 | 17.93 | 259484 | 42930 | 22.24% |
| 2025-04-30 | 15.48 | 15.65 | 0.58 | 3.85% | 15.21 | 16.64 | 218541 | 34464 | 18.73% |
| 2025-04-29 | 15.34 | 15.07 | -0.43 | -2.77% | 14.98 | 15.60 | 149729 | 22718 | 12.83% |
| 2025-04-28 | 15.89 | 15.50 | -1.35 | -8.01% | 15.46 | 16.22 | 177809 | 27952 | 15.24% |
| 2025-04-25 | 17.40 | 16.85 | 0.19 | 1.14% | 15.75 | 18.00 | 313372 | 52114 | 26.86% |
| 2025-04-24 | 14.49 | 16.66 | 2.78 | 20.03% | 14.30 | 16.66 | 252575 | 38901 | 21.65% |