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 | 16.84 | 16.74 | -0.09 | -0.53% | 16.72 | 16.98 | 51649 | 8694 | 1.32% |
| 2025-07-31 | 17.10 | 16.83 | -0.28 | -1.64% | 16.73 | 17.27 | 80232 | 13643 | 2.05% |
| 2025-07-30 | 17.27 | 17.11 | -0.08 | -0.47% | 16.95 | 17.40 | 86487 | 14853 | 2.21% |
| 2025-07-29 | 17.25 | 17.19 | -0.21 | -1.21% | 17.04 | 17.29 | 96139 | 16497 | 2.45% |
| 2025-07-28 | 16.79 | 17.40 | 0.56 | 3.33% | 16.74 | 17.53 | 163075 | 28250 | 4.16% |
| 2025-07-25 | 16.66 | 16.84 | 0.33 | 2.00% | 16.51 | 17.26 | 106390 | 17984 | 2.71% |
| 2025-07-24 | 16.39 | 16.51 | 0.13 | 0.79% | 16.35 | 16.64 | 62250 | 10261 | 1.59% |
| 2025-07-23 | 16.62 | 16.38 | -0.27 | -1.62% | 16.35 | 16.69 | 61548 | 10159 | 1.57% |
| 2025-07-22 | 16.73 | 16.65 | -0.10 | -0.60% | 16.54 | 16.76 | 75865 | 12622 | 1.94% |
| 2025-07-21 | 16.49 | 16.75 | 0.32 | 1.95% | 16.41 | 16.85 | 91768 | 15237 | 2.34% |
| 2025-07-18 | 16.51 | 16.43 | -0.08 | -0.48% | 16.35 | 16.67 | 71620 | 11796 | 1.83% |
| 2025-07-17 | 16.37 | 16.51 | -0.01 | -0.06% | 16.23 | 16.75 | 104239 | 17206 | 2.66% |
| 2025-07-16 | 16.57 | 16.52 | -0.01 | -0.06% | 16.34 | 16.70 | 76234 | 12607 | 1.94% |
| 2025-07-15 | 16.60 | 16.53 | -0.30 | -1.78% | 16.42 | 16.96 | 127307 | 21165 | 3.25% |
| 2025-07-14 | 16.09 | 16.83 | 0.74 | 4.60% | 16.09 | 16.83 | 154988 | 25714 | 3.95% |
| 2025-07-11 | 16.09 | 16.09 | -0.02 | -0.12% | 15.91 | 16.20 | 50916 | 8187 | 1.30% |
| 2025-07-10 | 15.87 | 16.11 | 0.18 | 1.13% | 15.82 | 16.17 | 46764 | 7482 | 1.19% |
| 2025-07-09 | 16.08 | 15.93 | -0.13 | -0.81% | 15.88 | 16.32 | 54496 | 8738 | 1.39% |
| 2025-07-08 | 15.80 | 16.06 | 0.27 | 1.71% | 15.73 | 16.14 | 48919 | 7831 | 1.25% |
| 2025-07-07 | 15.75 | 15.79 | 0.09 | 0.57% | 15.62 | 15.82 | 27060 | 4263 | 0.69% |
| 2025-07-04 | 15.94 | 15.70 | -0.32 | -2.00% | 15.67 | 16.07 | 40869 | 6456 | 1.04% |
| 2025-07-03 | 15.92 | 16.02 | 0.11 | 0.69% | 15.78 | 16.08 | 40727 | 6483 | 1.04% |
| 2025-07-02 | 16.08 | 15.91 | -0.13 | -0.81% | 15.80 | 16.08 | 37404 | 5945 | 0.95% |
| 2025-07-01 | 16.15 | 16.04 | -0.07 | -0.43% | 15.90 | 16.15 | 40651 | 6513 | 1.04% |
| 2025-06-30 | 15.83 | 16.11 | 0.26 | 1.64% | 15.77 | 16.14 | 41954 | 6701 | 1.07% |
| 2025-06-27 | 15.91 | 15.85 | -0.04 | -0.25% | 15.80 | 16.13 | 52423 | 8341 | 1.34% |
| 2025-06-26 | 16.00 | 15.89 | 0.08 | 0.51% | 15.80 | 16.26 | 84837 | 13628 | 2.16% |
| 2025-06-25 | 15.45 | 15.81 | 0.45 | 2.93% | 15.45 | 15.95 | 80882 | 12686 | 2.06% |
| 2025-06-24 | 14.88 | 15.36 | 0.53 | 3.57% | 14.86 | 15.37 | 63203 | 9615 | 1.61% |
| 2025-06-23 | 14.64 | 14.83 | 0.16 | 1.09% | 14.53 | 14.87 | 35485 | 5244 | 0.91% |
| 2025-06-20 | 14.81 | 14.67 | -0.07 | -0.47% | 14.65 | 15.09 | 47578 | 7061 | 1.21% |
| 2025-06-19 | 14.94 | 14.74 | -0.16 | -1.07% | 14.71 | 15.14 | 49957 | 7441 | 1.27% |
| 2025-06-18 | 14.86 | 14.90 | -0.04 | -0.27% | 14.71 | 14.96 | 33390 | 4953 | 0.85% |
| 2025-06-17 | 15.04 | 14.94 | -0.03 | -0.20% | 14.86 | 15.10 | 31489 | 4709 | 0.80% |
| 2025-06-16 | 14.88 | 14.97 | 0.09 | 0.60% | 14.82 | 15.01 | 33584 | 5019 | 0.86% |
| 2025-06-13 | 15.14 | 14.88 | -0.34 | -2.23% | 14.84 | 15.15 | 41056 | 6143 | 1.05% |
| 2025-06-12 | 15.36 | 15.22 | -0.14 | -0.91% | 15.12 | 15.46 | 36359 | 5536 | 0.93% |
| 2025-06-11 | 15.46 | 15.36 | -0.03 | -0.19% | 15.33 | 15.62 | 37004 | 5724 | 0.94% |
| 2025-06-10 | 15.78 | 15.39 | -0.39 | -2.47% | 15.21 | 15.86 | 61348 | 9476 | 1.57% |
| 2025-06-09 | 15.70 | 15.78 | 0.05 | 0.32% | 15.67 | 15.95 | 42005 | 6645 | 1.07% |
| 2025-06-06 | 15.75 | 15.73 | -0.09 | -0.57% | 15.63 | 15.90 | 30900 | 4860 | 0.79% |
| 2025-06-05 | 15.75 | 15.82 | 0.04 | 0.25% | 15.54 | 15.84 | 38648 | 6069 | 0.99% |
| 2025-06-04 | 15.74 | 15.78 | 0.06 | 0.38% | 15.58 | 15.83 | 39717 | 6254 | 1.01% |
| 2025-06-03 | 15.52 | 15.72 | 0.20 | 1.29% | 15.41 | 15.77 | 47337 | 7415 | 1.21% |
| 2025-05-30 | 15.93 | 15.52 | -0.36 | -2.27% | 15.45 | 15.95 | 52622 | 8214 | 1.34% |
| 2025-05-29 | 15.74 | 15.88 | 0.07 | 0.44% | 15.71 | 15.96 | 40024 | 6346 | 1.02% |
| 2025-05-28 | 16.13 | 15.81 | -0.29 | -1.80% | 15.71 | 16.15 | 49190 | 7806 | 1.25% |
| 2025-05-27 | 16.18 | 16.10 | -0.14 | -0.86% | 15.90 | 16.25 | 51260 | 8220 | 1.31% |
| 2025-05-26 | 16.15 | 16.24 | 0.08 | 0.50% | 16.02 | 16.44 | 52995 | 8590 | 1.35% |
| 2025-05-23 | 16.30 | 16.16 | 0.00 | 0.00% | 16.00 | 16.61 | 77534 | 12690 | 1.98% |
| 2025-05-22 | 16.31 | 16.16 | -0.26 | -1.58% | 16.16 | 16.80 | 67643 | 11121 | 1.73% |
| 2025-05-21 | 16.57 | 16.42 | -0.22 | -1.32% | 16.33 | 16.70 | 54070 | 8887 | 1.38% |
| 2025-05-20 | 16.85 | 16.64 | -0.20 | -1.19% | 16.53 | 16.90 | 67563 | 11256 | 1.72% |
| 2025-05-19 | 16.45 | 16.84 | 0.25 | 1.51% | 16.20 | 16.97 | 117502 | 19462 | 3.00% |
| 2025-05-16 | 16.20 | 16.59 | 0.32 | 1.97% | 16.19 | 16.98 | 114694 | 19193 | 2.93% |
| 2025-05-15 | 16.55 | 16.27 | -0.34 | -2.05% | 16.26 | 16.64 | 68101 | 11149 | 1.74% |
| 2025-05-14 | 16.58 | 16.61 | -0.12 | -0.72% | 16.48 | 16.75 | 67529 | 11219 | 1.72% |
| 2025-05-13 | 16.80 | 16.73 | 0.01 | 0.06% | 16.58 | 17.00 | 85059 | 14253 | 2.17% |
| 2025-05-12 | 16.63 | 16.72 | 0.13 | 0.78% | 16.54 | 16.93 | 87195 | 14569 | 2.22% |
| 2025-05-09 | 16.67 | 16.59 | -0.14 | -0.84% | 16.44 | 16.79 | 98408 | 16336 | 2.51% |
| 2025-05-08 | 17.30 | 16.73 | -0.72 | -4.13% | 16.66 | 17.33 | 159514 | 26796 | 4.07% |
| 2025-05-07 | 17.06 | 17.45 | 0.39 | 2.29% | 16.90 | 17.65 | 232613 | 40207 | 5.93% |
| 2025-05-06 | 16.70 | 17.06 | 0.43 | 2.59% | 15.98 | 17.18 | 226772 | 37652 | 5.79% |
| 2025-04-30 | 16.52 | 16.63 | 0.24 | 1.46% | 16.23 | 17.07 | 231455 | 38391 | 5.91% |
| 2025-04-29 | 15.90 | 16.44 | 0.56 | 3.53% | 15.80 | 17.25 | 264612 | 44102 | 6.75% |
| 2025-04-28 | 15.20 | 15.88 | 0.56 | 3.66% | 14.97 | 16.15 | 159770 | 25072 | 4.08% |
| 2025-04-25 | 15.37 | 15.32 | 0.08 | 0.52% | 15.14 | 15.73 | 114314 | 17665 | 2.92% |
| 2025-04-24 | 14.74 | 15.24 | 0.48 | 3.25% | 14.60 | 15.47 | 116934 | 17687 | 2.98% |