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 | 16.75 | 17.12 | 0.43 | 2.58% | 16.63 | 17.12 | 33352 | 5653 | 3.08% |
| 2025-07-31 | 16.89 | 16.69 | -0.20 | -1.18% | 16.60 | 16.97 | 21186 | 3553 | 1.95% |
| 2025-07-30 | 16.96 | 16.89 | -0.08 | -0.47% | 16.71 | 17.19 | 24978 | 4222 | 2.30% |
| 2025-07-29 | 17.15 | 16.97 | -0.25 | -1.45% | 16.89 | 17.21 | 23240 | 3948 | 2.14% |
| 2025-07-28 | 17.02 | 17.22 | 0.16 | 0.94% | 17.02 | 17.24 | 24352 | 4178 | 2.25% |
| 2025-07-25 | 17.05 | 17.06 | -0.05 | -0.29% | 16.85 | 17.10 | 28337 | 4809 | 2.61% |
| 2025-07-24 | 17.08 | 17.11 | 0.03 | 0.18% | 17.01 | 17.17 | 28116 | 4801 | 2.59% |
| 2025-07-23 | 17.45 | 17.08 | -0.40 | -2.29% | 17.00 | 17.45 | 40415 | 6925 | 3.73% |
| 2025-07-22 | 17.75 | 17.48 | -0.35 | -1.96% | 17.30 | 17.75 | 46186 | 8088 | 4.26% |
| 2025-07-21 | 17.18 | 17.83 | 0.57 | 3.30% | 17.14 | 17.85 | 62013 | 10850 | 5.72% |
| 2025-07-18 | 17.57 | 17.26 | -0.30 | -1.71% | 17.18 | 17.84 | 78073 | 13582 | 7.20% |
| 2025-07-17 | 17.31 | 17.56 | 0.23 | 1.33% | 17.31 | 17.68 | 45666 | 8021 | 4.21% |
| 2025-07-16 | 17.39 | 17.33 | -0.09 | -0.52% | 17.15 | 17.46 | 23136 | 4007 | 2.13% |
| 2025-07-15 | 17.42 | 17.42 | -0.07 | -0.40% | 17.02 | 17.58 | 35974 | 6217 | 3.32% |
| 2025-07-14 | 16.97 | 17.49 | 0.47 | 2.76% | 16.88 | 17.63 | 60321 | 10486 | 5.56% |
| 2025-07-11 | 17.16 | 17.02 | -0.13 | -0.76% | 16.66 | 17.40 | 32454 | 5507 | 2.99% |
| 2025-07-10 | 17.17 | 17.15 | -0.08 | -0.46% | 17.01 | 17.49 | 36661 | 6304 | 3.38% |
| 2025-07-09 | 16.99 | 17.23 | 0.33 | 1.95% | 16.87 | 17.95 | 80990 | 14114 | 7.47% |
| 2025-07-08 | 16.89 | 16.90 | 0.10 | 0.60% | 16.68 | 16.97 | 19002 | 3201 | 1.75% |
| 2025-07-07 | 16.52 | 16.80 | 0.28 | 1.69% | 16.40 | 16.94 | 25906 | 4319 | 2.39% |
| 2025-07-04 | 17.45 | 17.11 | -0.39 | -2.23% | 17.08 | 17.48 | 27879 | 4795 | 2.57% |
| 2025-07-03 | 17.52 | 17.50 | -0.03 | -0.17% | 17.33 | 17.58 | 19309 | 3367 | 1.78% |
| 2025-07-02 | 17.70 | 17.53 | -0.17 | -0.96% | 17.40 | 17.75 | 22419 | 3935 | 2.07% |
| 2025-07-01 | 17.67 | 17.70 | 0.01 | 0.06% | 17.45 | 17.86 | 30743 | 5433 | 2.84% |
| 2025-06-30 | 18.00 | 17.69 | -0.11 | -0.62% | 17.53 | 18.17 | 47821 | 8492 | 4.41% |
| 2025-06-27 | 16.79 | 17.80 | 1.20 | 7.23% | 16.78 | 17.95 | 80212 | 13939 | 7.40% |
| 2025-06-26 | 16.70 | 16.60 | -0.10 | -0.60% | 16.45 | 16.75 | 17299 | 2873 | 1.60% |
| 2025-06-25 | 16.83 | 16.70 | -0.06 | -0.36% | 16.53 | 16.83 | 19501 | 3249 | 1.80% |
| 2025-06-24 | 16.43 | 16.76 | 0.39 | 2.38% | 16.39 | 16.81 | 15354 | 2563 | 1.42% |
| 2025-06-23 | 16.08 | 16.37 | 0.29 | 1.80% | 15.98 | 16.44 | 15836 | 2577 | 1.46% |
| 2025-06-20 | 16.13 | 16.08 | -0.10 | -0.62% | 15.97 | 16.41 | 21281 | 3445 | 1.96% |
| 2025-06-19 | 16.80 | 16.18 | -0.72 | -4.26% | 16.10 | 16.97 | 30724 | 5064 | 2.83% |
| 2025-06-18 | 17.12 | 16.90 | -0.22 | -1.29% | 16.65 | 17.12 | 24711 | 4152 | 2.28% |
| 2025-06-17 | 17.29 | 17.12 | -0.12 | -0.70% | 16.95 | 17.33 | 24929 | 4256 | 2.30% |
| 2025-06-16 | 17.37 | 17.24 | -0.22 | -1.26% | 17.17 | 17.55 | 28536 | 4946 | 2.63% |
| 2025-06-13 | 17.79 | 17.46 | -0.46 | -2.57% | 17.34 | 17.86 | 51433 | 9042 | 4.74% |
| 2025-06-12 | 17.51 | 17.92 | 0.41 | 2.34% | 17.20 | 18.44 | 84083 | 15138 | 7.75% |
| 2025-06-11 | 17.55 | 17.51 | -0.13 | -0.74% | 17.45 | 18.27 | 60629 | 10760 | 5.59% |
| 2025-06-10 | 17.15 | 17.64 | 0.50 | 2.92% | 17.12 | 18.27 | 83449 | 14858 | 7.70% |
| 2025-06-09 | 17.02 | 17.14 | 0.10 | 0.59% | 16.93 | 17.15 | 13241 | 2262 | 1.22% |
| 2025-06-06 | 16.90 | 17.04 | 0.20 | 1.19% | 16.80 | 17.16 | 14076 | 2387 | 1.30% |
| 2025-06-05 | 16.88 | 16.84 | -0.04 | -0.24% | 16.78 | 16.95 | 12330 | 2079 | 1.14% |
| 2025-06-04 | 16.79 | 16.88 | 0.06 | 0.36% | 16.78 | 16.96 | 14366 | 2423 | 1.32% |
| 2025-06-03 | 16.67 | 16.82 | 0.11 | 0.66% | 16.61 | 16.85 | 15593 | 2610 | 1.44% |
| 2025-05-30 | 16.72 | 16.71 | 0.01 | 0.06% | 16.60 | 16.96 | 26601 | 4467 | 2.45% |
| 2025-05-29 | 16.39 | 16.70 | 0.35 | 2.14% | 16.32 | 16.80 | 26481 | 4413 | 2.44% |
| 2025-05-28 | 16.46 | 16.35 | -0.18 | -1.09% | 16.31 | 16.68 | 11490 | 1891 | 1.06% |
| 2025-05-27 | 16.36 | 16.53 | 0.15 | 0.92% | 16.15 | 16.53 | 10698 | 1749 | 0.99% |
| 2025-05-26 | 16.24 | 16.38 | 0.14 | 0.86% | 16.20 | 16.48 | 8357 | 1367 | 0.77% |
| 2025-05-23 | 16.25 | 16.24 | 0.01 | 0.06% | 16.14 | 16.59 | 14411 | 2361 | 1.33% |
| 2025-05-22 | 16.48 | 16.23 | -0.26 | -1.58% | 16.20 | 16.72 | 10847 | 1779 | 1.00% |
| 2025-05-21 | 16.78 | 16.49 | -0.29 | -1.73% | 16.28 | 16.78 | 15226 | 2511 | 1.40% |
| 2025-05-20 | 16.51 | 16.78 | 0.28 | 1.70% | 16.41 | 16.92 | 18815 | 3140 | 1.74% |
| 2025-05-19 | 16.41 | 16.50 | 0.02 | 0.12% | 16.33 | 16.50 | 11932 | 1959 | 1.10% |
| 2025-05-16 | 16.20 | 16.48 | 0.25 | 1.54% | 16.18 | 16.55 | 15388 | 2529 | 1.42% |
| 2025-05-15 | 16.31 | 16.23 | -0.03 | -0.18% | 16.17 | 16.46 | 11964 | 1949 | 1.10% |
| 2025-05-14 | 16.29 | 16.26 | -0.02 | -0.12% | 16.11 | 16.42 | 15985 | 2595 | 1.47% |
| 2025-05-13 | 16.44 | 16.28 | -0.09 | -0.55% | 16.25 | 16.62 | 13633 | 2237 | 1.26% |
| 2025-05-12 | 16.43 | 16.37 | 0.00 | 0.00% | 16.26 | 16.61 | 16075 | 2636 | 1.48% |
| 2025-05-09 | 16.60 | 16.37 | -0.21 | -1.27% | 16.29 | 16.65 | 13303 | 2181 | 1.23% |
| 2025-05-08 | 16.39 | 16.58 | 0.14 | 0.85% | 16.32 | 16.60 | 12038 | 1988 | 1.11% |
| 2025-05-07 | 16.40 | 16.44 | 0.15 | 0.92% | 16.27 | 16.58 | 19380 | 3185 | 1.79% |
| 2025-05-06 | 15.97 | 16.29 | 0.48 | 3.04% | 15.87 | 16.31 | 16753 | 2712 | 1.55% |
| 2025-04-30 | 16.04 | 15.81 | -0.29 | -1.80% | 15.80 | 16.13 | 16030 | 2559 | 1.48% |
| 2025-04-29 | 15.67 | 16.10 | 0.45 | 2.88% | 15.62 | 16.25 | 17010 | 2720 | 1.57% |
| 2025-04-28 | 15.71 | 15.65 | -0.10 | -0.63% | 15.41 | 15.75 | 11132 | 1736 | 1.03% |
| 2025-04-25 | 15.73 | 15.75 | -0.01 | -0.06% | 15.53 | 15.90 | 13631 | 2140 | 1.26% |
| 2025-04-24 | 15.68 | 15.76 | 0.07 | 0.45% | 15.56 | 15.97 | 17285 | 2724 | 1.59% |