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 | 17.37 | 17.10 | -0.19 | -1.10% | 16.97 | 17.37 | 31460 | 5392 | 1.52% |
| 2025-07-31 | 17.59 | 17.29 | -0.50 | -2.81% | 17.16 | 17.74 | 56454 | 9841 | 2.73% |
| 2025-07-30 | 17.43 | 17.79 | 0.32 | 1.83% | 17.31 | 17.85 | 79526 | 13992 | 3.84% |
| 2025-07-29 | 17.44 | 17.47 | -0.04 | -0.23% | 17.19 | 17.50 | 40009 | 6940 | 1.93% |
| 2025-07-28 | 17.47 | 17.51 | 0.05 | 0.29% | 17.39 | 17.62 | 37368 | 6525 | 1.80% |
| 2025-07-25 | 17.67 | 17.46 | -0.25 | -1.41% | 17.42 | 17.75 | 44072 | 7715 | 2.13% |
| 2025-07-24 | 17.67 | 17.71 | -0.15 | -0.84% | 17.62 | 17.82 | 65580 | 11603 | 3.17% |
| 2025-07-23 | 18.17 | 17.86 | -0.43 | -2.35% | 17.66 | 18.30 | 99514 | 17742 | 4.80% |
| 2025-07-22 | 17.07 | 18.29 | 1.20 | 7.02% | 16.91 | 18.78 | 189940 | 34367 | 9.17% |
| 2025-07-21 | 16.90 | 17.09 | 0.19 | 1.12% | 16.82 | 17.11 | 38172 | 6493 | 1.84% |
| 2025-07-18 | 16.72 | 16.90 | 0.15 | 0.90% | 16.66 | 17.28 | 51096 | 8660 | 2.47% |
| 2025-07-17 | 16.70 | 16.75 | 0.10 | 0.60% | 16.52 | 16.75 | 16463 | 2746 | 0.79% |
| 2025-07-16 | 16.52 | 16.65 | 0.15 | 0.91% | 16.50 | 16.78 | 20940 | 3490 | 1.01% |
| 2025-07-15 | 16.73 | 16.50 | -0.31 | -1.84% | 16.34 | 16.83 | 32449 | 5352 | 1.57% |
| 2025-07-14 | 16.79 | 16.81 | -0.02 | -0.12% | 16.78 | 16.95 | 23248 | 3915 | 1.12% |
| 2025-07-11 | 16.83 | 16.83 | 0.06 | 0.36% | 16.63 | 16.85 | 30136 | 5043 | 1.45% |
| 2025-07-10 | 16.96 | 16.77 | -0.19 | -1.12% | 16.68 | 16.97 | 25978 | 4357 | 1.25% |
| 2025-07-09 | 17.14 | 16.96 | -0.18 | -1.05% | 16.86 | 17.22 | 27679 | 4721 | 1.34% |
| 2025-07-08 | 17.18 | 17.14 | -0.04 | -0.23% | 17.03 | 17.18 | 22905 | 3918 | 1.11% |
| 2025-07-07 | 16.75 | 17.18 | 0.38 | 2.26% | 16.71 | 17.19 | 32366 | 5504 | 1.56% |
| 2025-07-04 | 17.10 | 16.80 | -0.33 | -1.93% | 16.76 | 17.21 | 37456 | 6322 | 1.81% |
| 2025-07-03 | 17.17 | 17.13 | -0.06 | -0.35% | 17.03 | 17.31 | 30375 | 5201 | 1.47% |
| 2025-07-02 | 17.48 | 17.19 | -0.29 | -1.66% | 17.07 | 17.55 | 29376 | 5066 | 1.42% |
| 2025-07-01 | 17.41 | 17.48 | 0.07 | 0.40% | 17.25 | 17.62 | 36795 | 6421 | 1.78% |
| 2025-06-30 | 17.33 | 17.41 | 0.08 | 0.46% | 17.25 | 17.44 | 32008 | 5557 | 1.55% |
| 2025-06-27 | 17.27 | 17.33 | 0.10 | 0.58% | 17.16 | 17.44 | 29841 | 5159 | 1.44% |
| 2025-06-26 | 17.30 | 17.23 | -0.27 | -1.54% | 17.22 | 17.50 | 42336 | 7331 | 2.04% |
| 2025-06-25 | 17.19 | 17.50 | 0.25 | 1.45% | 17.19 | 17.90 | 72216 | 12686 | 3.49% |
| 2025-06-24 | 16.57 | 17.25 | 0.68 | 4.10% | 16.57 | 17.31 | 55253 | 9409 | 2.67% |
| 2025-06-23 | 16.28 | 16.57 | -0.01 | -0.06% | 16.28 | 16.58 | 32847 | 5398 | 1.59% |
| 2025-06-20 | 17.10 | 16.58 | -0.13 | -0.78% | 16.55 | 17.83 | 40748 | 6946 | 1.97% |
| 2025-06-19 | 17.27 | 16.71 | -0.50 | -2.91% | 16.69 | 17.34 | 32323 | 5493 | 1.56% |
| 2025-06-18 | 17.37 | 17.21 | -0.16 | -0.92% | 16.82 | 17.42 | 40171 | 6859 | 1.94% |
| 2025-06-17 | 17.12 | 17.37 | 0.26 | 1.52% | 16.87 | 17.95 | 79227 | 13835 | 3.82% |
| 2025-06-16 | 16.25 | 17.11 | 0.72 | 4.39% | 16.25 | 17.20 | 50610 | 8484 | 2.44% |
| 2025-06-13 | 16.75 | 16.39 | -0.42 | -2.50% | 16.38 | 16.88 | 32432 | 5360 | 1.57% |
| 2025-06-12 | 17.08 | 16.81 | -0.35 | -2.04% | 16.72 | 17.09 | 42720 | 7212 | 2.06% |
| 2025-06-11 | 17.20 | 17.16 | -0.22 | -1.27% | 17.01 | 17.36 | 43377 | 7441 | 2.09% |
| 2025-06-10 | 17.19 | 17.38 | 0.19 | 1.11% | 16.91 | 17.46 | 74248 | 12828 | 3.58% |
| 2025-06-09 | 17.18 | 17.19 | 0.03 | 0.17% | 17.08 | 17.55 | 51602 | 8907 | 2.49% |
| 2025-06-06 | 16.52 | 17.16 | 0.71 | 4.32% | 16.36 | 17.17 | 69825 | 11773 | 3.37% |
| 2025-06-05 | 16.55 | 16.45 | -0.12 | -0.72% | 16.15 | 16.55 | 41087 | 6714 | 1.98% |
| 2025-06-04 | 16.71 | 16.57 | -0.01 | -0.06% | 16.48 | 16.80 | 31983 | 5300 | 1.54% |
| 2025-06-03 | 16.55 | 16.58 | -0.06 | -0.36% | 16.48 | 16.95 | 35205 | 5852 | 1.70% |
| 2025-05-30 | 17.20 | 16.64 | -0.59 | -3.42% | 16.59 | 17.42 | 56785 | 9589 | 2.74% |
| 2025-05-29 | 17.01 | 17.23 | 0.14 | 0.82% | 17.01 | 17.40 | 63370 | 10923 | 3.06% |
| 2025-05-28 | 16.62 | 17.09 | 0.52 | 3.14% | 16.62 | 17.78 | 94093 | 16210 | 4.54% |
| 2025-05-27 | 16.62 | 16.57 | -0.15 | -0.90% | 16.48 | 16.78 | 26298 | 4372 | 1.27% |
| 2025-05-26 | 16.41 | 16.72 | 0.17 | 1.03% | 16.33 | 16.77 | 28810 | 4788 | 1.39% |
| 2025-05-23 | 16.84 | 16.55 | -0.28 | -1.66% | 16.55 | 17.20 | 47428 | 7996 | 2.29% |
| 2025-05-22 | 17.10 | 16.83 | -0.30 | -1.75% | 16.78 | 17.30 | 41397 | 7043 | 2.00% |
| 2025-05-21 | 17.60 | 17.13 | -0.46 | -2.62% | 17.10 | 17.88 | 51414 | 8896 | 2.48% |
| 2025-05-20 | 17.58 | 17.59 | -0.06 | -0.34% | 17.28 | 17.70 | 42361 | 7417 | 2.04% |
| 2025-05-19 | 17.56 | 17.65 | 0.05 | 0.28% | 17.40 | 17.93 | 43830 | 7720 | 2.12% |
| 2025-05-16 | 17.87 | 17.60 | -0.17 | -0.96% | 17.51 | 18.11 | 60761 | 10794 | 2.93% |
| 2025-05-15 | 18.40 | 17.77 | -0.68 | -3.69% | 17.76 | 18.40 | 66626 | 11957 | 3.22% |
| 2025-05-14 | 18.80 | 18.45 | -0.36 | -1.91% | 18.25 | 18.84 | 76766 | 14158 | 3.71% |
| 2025-05-13 | 19.29 | 18.81 | -0.47 | -2.44% | 18.66 | 19.44 | 98154 | 18597 | 4.74% |
| 2025-05-12 | 18.01 | 19.28 | 0.90 | 4.90% | 18.01 | 19.90 | 151949 | 28874 | 7.34% |
| 2025-05-09 | 19.00 | 18.38 | -0.90 | -4.67% | 18.31 | 19.19 | 104039 | 19301 | 5.02% |
| 2025-05-08 | 17.78 | 19.28 | 1.27 | 7.05% | 17.78 | 19.58 | 170614 | 32304 | 8.24% |
| 2025-05-07 | 17.97 | 18.01 | 0.23 | 1.29% | 17.72 | 18.50 | 106659 | 19324 | 5.15% |
| 2025-05-06 | 17.20 | 17.78 | 0.44 | 2.54% | 17.20 | 17.78 | 78223 | 13772 | 3.78% |
| 2025-04-30 | 16.88 | 17.34 | 0.61 | 3.65% | 16.56 | 17.66 | 82721 | 14107 | 3.99% |
| 2025-04-29 | 24.50 | 24.02 | -0.72 | -2.91% | 24.01 | 24.70 | 45215 | 10938 | 9.70% |
| 2025-04-28 | 24.59 | 24.74 | 0.16 | 0.65% | 23.66 | 24.78 | 51615 | 12554 | 11.07% |
| 2025-04-25 | 25.03 | 24.58 | -0.29 | -1.17% | 24.34 | 25.04 | 59602 | 14668 | 12.79% |
| 2025-04-24 | 25.48 | 24.87 | -1.03 | -3.98% | 24.73 | 26.62 | 88605 | 22762 | 19.01% |