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 | 17.59 | 18.02 | 0.42 | 2.39% | 17.50 | 18.07 | 25527 | 4552 | 3.09% |
| 2025-07-31 | 17.86 | 17.60 | -0.18 | -1.01% | 17.47 | 17.92 | 27430 | 4849 | 3.32% |
| 2025-07-30 | 17.85 | 17.78 | -0.07 | -0.39% | 17.61 | 18.13 | 26147 | 4656 | 3.17% |
| 2025-07-29 | 17.99 | 17.85 | -0.05 | -0.28% | 17.61 | 18.10 | 27461 | 4888 | 3.33% |
| 2025-07-28 | 18.06 | 17.90 | -0.16 | -0.89% | 17.85 | 18.20 | 19108 | 3432 | 2.31% |
| 2025-07-25 | 17.86 | 18.06 | 0.22 | 1.23% | 17.78 | 18.20 | 22935 | 4117 | 2.78% |
| 2025-07-24 | 17.81 | 17.84 | 0.03 | 0.17% | 17.60 | 18.25 | 27181 | 4875 | 3.29% |
| 2025-07-23 | 18.09 | 17.81 | -0.05 | -0.28% | 17.70 | 18.39 | 34122 | 6118 | 4.13% |
| 2025-07-22 | 17.65 | 17.86 | 0.18 | 1.02% | 17.50 | 17.99 | 38643 | 6856 | 4.68% |
| 2025-07-21 | 17.59 | 17.68 | 0.10 | 0.57% | 17.42 | 17.92 | 44277 | 7816 | 5.36% |
| 2025-07-18 | 17.15 | 17.58 | 0.63 | 3.72% | 17.00 | 17.65 | 50135 | 8668 | 6.06% |
| 2025-07-17 | 16.87 | 16.95 | 0.14 | 0.83% | 16.64 | 17.53 | 32208 | 5477 | 3.89% |
| 2025-07-16 | 16.63 | 16.81 | 0.25 | 1.51% | 16.44 | 16.86 | 23068 | 3854 | 2.79% |
| 2025-07-15 | 16.92 | 16.56 | -0.37 | -2.19% | 16.39 | 16.95 | 18427 | 3057 | 2.23% |
| 2025-07-14 | 16.70 | 16.93 | 0.24 | 1.44% | 16.60 | 16.96 | 19825 | 3339 | 2.40% |
| 2025-07-11 | 16.86 | 16.69 | -0.23 | -1.36% | 16.52 | 17.04 | 22385 | 3740 | 2.71% |
| 2025-07-10 | 16.70 | 16.92 | 0.22 | 1.32% | 16.54 | 16.97 | 23238 | 3898 | 2.81% |
| 2025-07-09 | 16.62 | 16.70 | 0.06 | 0.36% | 16.52 | 16.82 | 22068 | 3673 | 2.67% |
| 2025-07-08 | 16.37 | 16.64 | 0.11 | 0.67% | 16.37 | 16.66 | 26139 | 4323 | 3.16% |
| 2025-07-07 | 16.23 | 16.53 | 0.22 | 1.35% | 16.16 | 16.59 | 18845 | 3090 | 2.28% |
| 2025-07-04 | 16.59 | 16.31 | -0.28 | -1.69% | 16.24 | 16.60 | 21955 | 3592 | 2.65% |
| 2025-07-03 | 16.62 | 16.59 | -0.02 | -0.12% | 16.42 | 16.66 | 16343 | 2704 | 1.98% |
| 2025-07-02 | 16.65 | 16.61 | 0.04 | 0.24% | 16.40 | 16.69 | 20527 | 3394 | 2.48% |
| 2025-07-01 | 16.43 | 16.57 | 0.13 | 0.79% | 16.38 | 16.80 | 21927 | 3633 | 2.65% |
| 2025-06-30 | 16.10 | 16.44 | 0.37 | 2.30% | 16.05 | 16.45 | 20493 | 3351 | 2.48% |
| 2025-06-27 | 16.05 | 16.07 | 0.07 | 0.44% | 15.98 | 16.21 | 14794 | 2378 | 1.79% |
| 2025-06-26 | 16.19 | 16.00 | -0.14 | -0.87% | 15.97 | 16.28 | 15768 | 2543 | 1.91% |
| 2025-06-25 | 16.00 | 16.14 | 0.29 | 1.83% | 15.89 | 16.35 | 31551 | 5087 | 3.82% |
| 2025-06-24 | 15.50 | 15.85 | 0.43 | 2.79% | 15.42 | 15.97 | 21298 | 3362 | 2.58% |
| 2025-06-23 | 15.10 | 15.42 | 0.30 | 1.98% | 15.02 | 15.49 | 19358 | 2974 | 2.34% |
| 2025-06-20 | 15.29 | 15.12 | -0.18 | -1.18% | 15.11 | 15.50 | 17173 | 2620 | 2.08% |
| 2025-06-19 | 15.84 | 15.30 | -0.53 | -3.35% | 15.23 | 15.91 | 23098 | 3584 | 2.79% |
| 2025-06-18 | 16.00 | 15.83 | -0.21 | -1.31% | 15.66 | 16.13 | 20269 | 3213 | 2.45% |
| 2025-06-17 | 16.21 | 16.04 | -0.16 | -0.99% | 15.92 | 16.32 | 24376 | 3919 | 2.95% |
| 2025-06-16 | 16.04 | 16.20 | 0.06 | 0.37% | 16.04 | 16.48 | 25456 | 4139 | 3.08% |
| 2025-06-13 | 16.43 | 16.14 | -0.57 | -3.41% | 15.95 | 16.59 | 38040 | 6154 | 4.60% |
| 2025-06-12 | 16.51 | 16.91 | 0.40 | 2.42% | 16.26 | 17.20 | 57375 | 9690 | 6.94% |
| 2025-06-11 | 16.59 | 16.51 | 0.18 | 1.10% | 16.42 | 16.80 | 30884 | 5115 | 3.73% |
| 2025-06-10 | 16.68 | 16.33 | -0.40 | -2.39% | 16.08 | 16.72 | 35982 | 5908 | 4.35% |
| 2025-06-09 | 16.66 | 16.73 | 0.15 | 0.90% | 16.59 | 16.87 | 22414 | 3744 | 2.71% |
| 2025-06-06 | 16.40 | 16.58 | 0.11 | 0.67% | 16.31 | 16.89 | 29383 | 4875 | 3.55% |
| 2025-06-05 | 16.52 | 16.47 | -0.09 | -0.54% | 16.30 | 16.65 | 26982 | 4439 | 3.26% |
| 2025-06-04 | 16.14 | 16.56 | 0.42 | 2.60% | 16.00 | 16.61 | 36901 | 6053 | 4.46% |
| 2025-06-03 | 15.62 | 16.14 | 0.22 | 1.38% | 15.62 | 16.19 | 30614 | 4922 | 3.70% |
| 2025-05-30 | 16.38 | 15.92 | -0.38 | -2.33% | 15.83 | 16.43 | 37588 | 6018 | 4.55% |
| 2025-05-29 | 16.21 | 16.30 | -0.10 | -0.61% | 16.07 | 16.47 | 43777 | 7140 | 5.29% |
| 2025-05-28 | 16.54 | 16.40 | -0.35 | -2.09% | 16.25 | 17.10 | 66844 | 11029 | 8.08% |
| 2025-05-27 | 16.02 | 16.75 | 0.75 | 4.69% | 15.70 | 17.01 | 91758 | 15131 | 11.10% |
| 2025-05-26 | 15.70 | 16.00 | 0.38 | 2.43% | 15.70 | 16.28 | 46177 | 7377 | 5.58% |
| 2025-05-23 | 16.25 | 15.62 | -0.41 | -2.56% | 15.62 | 16.40 | 51113 | 8179 | 6.18% |
| 2025-05-22 | 16.03 | 16.03 | -0.25 | -1.54% | 15.92 | 16.49 | 63173 | 10185 | 7.64% |
| 2025-05-21 | 16.75 | 16.28 | -0.44 | -2.63% | 16.25 | 17.17 | 80688 | 13371 | 9.76% |
| 2025-05-20 | 16.50 | 16.72 | 0.17 | 1.03% | 16.16 | 16.95 | 100421 | 16609 | 12.14% |
| 2025-05-19 | 16.75 | 16.55 | -0.01 | -0.06% | 15.89 | 17.06 | 127582 | 20946 | 15.43% |
| 2025-05-16 | 17.12 | 16.56 | -0.87 | -4.99% | 16.11 | 17.40 | 154034 | 25753 | 18.63% |
| 2025-05-15 | 17.50 | 17.43 | -0.87 | -4.75% | 17.34 | 19.96 | 221988 | 41072 | 26.84% |
| 2025-05-14 | 16.06 | 18.30 | 2.40 | 15.09% | 15.91 | 19.08 | 188251 | 33674 | 22.76% |
| 2025-05-13 | 15.74 | 15.90 | 0.40 | 2.58% | 15.31 | 16.25 | 63614 | 10027 | 7.69% |
| 2025-05-12 | 15.78 | 15.50 | 0.06 | 0.39% | 15.29 | 15.97 | 33142 | 5142 | 4.01% |
| 2025-05-09 | 15.53 | 15.44 | -0.13 | -0.83% | 15.38 | 15.71 | 26392 | 4093 | 3.19% |
| 2025-05-08 | 15.18 | 15.57 | 0.46 | 3.04% | 14.97 | 15.85 | 44122 | 6816 | 5.34% |
| 2025-05-07 | 15.10 | 15.11 | 0.14 | 0.94% | 14.96 | 15.47 | 34465 | 5238 | 4.17% |
| 2025-05-06 | 14.75 | 14.97 | 0.30 | 2.04% | 14.68 | 15.00 | 30741 | 4566 | 3.72% |
| 2025-04-30 | 14.82 | 14.67 | -0.17 | -1.15% | 14.59 | 15.03 | 29507 | 4350 | 3.57% |
| 2025-04-29 | 14.55 | 14.84 | 0.55 | 3.85% | 14.27 | 14.95 | 44311 | 6537 | 5.36% |
| 2025-04-28 | 14.40 | 14.29 | 0.09 | 0.63% | 13.95 | 14.59 | 29634 | 4216 | 3.58% |
| 2025-04-25 | 14.50 | 14.20 | -0.35 | -2.41% | 14.18 | 14.65 | 27905 | 4002 | 3.37% |
| 2025-04-24 | 14.65 | 14.55 | -0.07 | -0.48% | 14.32 | 14.78 | 32102 | 4668 | 3.88% |