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 | 17.53 | 18.15 | 0.52 | 2.95% | 17.47 | 18.70 | 112303 | 20451 | 7.02% |
| 2025-07-31 | 17.45 | 17.63 | 0.11 | 0.63% | 17.34 | 17.99 | 52244 | 9240 | 3.27% |
| 2025-07-30 | 17.52 | 17.52 | 0.01 | 0.06% | 17.28 | 17.82 | 41398 | 7262 | 2.59% |
| 2025-07-29 | 17.65 | 17.51 | -0.07 | -0.40% | 17.27 | 17.65 | 35709 | 6227 | 2.23% |
| 2025-07-28 | 17.38 | 17.58 | 0.11 | 0.63% | 17.30 | 17.64 | 39679 | 6932 | 2.48% |
| 2025-07-25 | 17.24 | 17.47 | 0.26 | 1.51% | 17.08 | 17.47 | 33036 | 5721 | 2.06% |
| 2025-07-24 | 16.99 | 17.21 | 0.08 | 0.47% | 16.99 | 17.50 | 33810 | 5815 | 2.11% |
| 2025-07-23 | 17.03 | 17.13 | -0.06 | -0.35% | 16.85 | 17.36 | 43870 | 7490 | 2.74% |
| 2025-07-22 | 16.91 | 17.19 | 0.22 | 1.30% | 16.91 | 17.70 | 58813 | 10183 | 3.68% |
| 2025-07-21 | 16.86 | 16.97 | 0.10 | 0.59% | 16.76 | 17.07 | 20678 | 3502 | 1.29% |
| 2025-07-18 | 16.85 | 16.87 | -0.01 | -0.06% | 16.61 | 16.90 | 20575 | 3448 | 1.29% |
| 2025-07-17 | 16.72 | 16.88 | 0.12 | 0.72% | 16.67 | 16.98 | 22251 | 3752 | 1.39% |
| 2025-07-16 | 16.48 | 16.76 | 0.29 | 1.76% | 16.40 | 16.80 | 24098 | 4011 | 1.51% |
| 2025-07-15 | 16.65 | 16.47 | -0.18 | -1.08% | 16.14 | 16.68 | 25769 | 4223 | 1.61% |
| 2025-07-14 | 16.43 | 16.65 | 0.15 | 0.91% | 16.43 | 16.80 | 18881 | 3133 | 1.18% |
| 2025-07-11 | 16.53 | 16.50 | -0.03 | -0.18% | 16.31 | 16.68 | 21012 | 3467 | 1.31% |
| 2025-07-10 | 16.46 | 16.53 | 0.08 | 0.49% | 16.31 | 16.63 | 23851 | 3933 | 1.49% |
| 2025-07-09 | 16.53 | 16.45 | -0.11 | -0.66% | 16.30 | 16.58 | 26875 | 4417 | 1.68% |
| 2025-07-08 | 16.26 | 16.56 | 0.29 | 1.78% | 16.26 | 16.90 | 44057 | 7295 | 2.75% |
| 2025-07-07 | 15.82 | 16.27 | -0.15 | -0.91% | 15.81 | 16.38 | 40746 | 6585 | 2.55% |
| 2025-07-04 | 16.83 | 16.42 | -0.06 | -0.36% | 16.18 | 16.96 | 58657 | 9676 | 3.67% |
| 2025-07-03 | 15.98 | 16.48 | 0.50 | 3.13% | 15.89 | 16.92 | 47776 | 7834 | 2.99% |
| 2025-07-02 | 16.17 | 15.98 | -0.14 | -0.87% | 15.80 | 16.18 | 19563 | 3124 | 1.22% |
| 2025-07-01 | 15.76 | 16.12 | 0.31 | 1.96% | 15.76 | 16.27 | 30437 | 4878 | 1.90% |
| 2025-06-30 | 15.64 | 15.81 | 0.20 | 1.28% | 15.50 | 15.85 | 15451 | 2428 | 0.97% |
| 2025-06-27 | 15.49 | 15.61 | 0.16 | 1.04% | 15.45 | 15.67 | 16819 | 2621 | 1.05% |
| 2025-06-26 | 15.53 | 15.45 | -0.07 | -0.45% | 15.35 | 16.00 | 27728 | 4332 | 1.73% |
| 2025-06-25 | 15.70 | 15.52 | -0.13 | -0.83% | 15.28 | 15.76 | 15932 | 2467 | 1.00% |
| 2025-06-24 | 15.27 | 15.65 | 0.40 | 2.62% | 15.20 | 15.65 | 14274 | 2212 | 0.89% |
| 2025-06-23 | 14.86 | 15.25 | 0.30 | 2.01% | 14.80 | 15.31 | 13485 | 2032 | 0.84% |
| 2025-06-20 | 15.06 | 14.95 | -0.06 | -0.40% | 14.88 | 15.15 | 15672 | 2351 | 0.98% |
| 2025-06-19 | 15.53 | 15.01 | -0.54 | -3.47% | 14.95 | 15.60 | 18087 | 2750 | 1.13% |
| 2025-06-18 | 15.64 | 15.55 | -0.12 | -0.77% | 15.44 | 15.89 | 18966 | 2956 | 1.19% |
| 2025-06-17 | 15.85 | 15.67 | -0.07 | -0.44% | 15.59 | 16.08 | 18629 | 2943 | 1.16% |
| 2025-06-16 | 15.74 | 15.74 | -0.01 | -0.06% | 15.53 | 15.95 | 17134 | 2699 | 1.07% |
| 2025-06-13 | 16.11 | 15.75 | -0.48 | -2.96% | 15.59 | 16.23 | 25796 | 4079 | 1.61% |
| 2025-06-12 | 16.17 | 16.23 | 0.04 | 0.25% | 16.04 | 16.31 | 18444 | 2983 | 1.15% |
| 2025-06-11 | 16.36 | 16.19 | -0.17 | -1.04% | 16.16 | 16.49 | 18792 | 3058 | 1.17% |
| 2025-06-10 | 16.32 | 16.36 | -0.01 | -0.06% | 16.08 | 16.60 | 32340 | 5291 | 2.02% |
| 2025-06-09 | 16.27 | 16.37 | 0.23 | 1.43% | 16.14 | 16.50 | 30429 | 4982 | 1.90% |
| 2025-06-06 | 16.18 | 16.14 | 0.03 | 0.19% | 16.01 | 16.34 | 20399 | 3289 | 1.27% |
| 2025-06-05 | 16.25 | 16.11 | -0.17 | -1.04% | 15.98 | 16.32 | 26704 | 4300 | 1.67% |
| 2025-06-04 | 16.36 | 16.28 | -0.08 | -0.49% | 16.13 | 16.40 | 37278 | 6054 | 2.33% |
| 2025-06-03 | 15.89 | 16.36 | 0.33 | 2.06% | 15.89 | 16.55 | 48099 | 7844 | 3.01% |
| 2025-05-30 | 15.89 | 16.03 | 0.15 | 0.94% | 15.70 | 16.38 | 52538 | 8456 | 3.28% |
| 2025-05-29 | 15.73 | 15.88 | -0.02 | -0.13% | 15.45 | 15.98 | 44909 | 7085 | 2.81% |
| 2025-05-28 | 15.61 | 15.90 | 0.43 | 2.78% | 15.21 | 16.00 | 65133 | 10178 | 4.07% |
| 2025-05-27 | 15.21 | 15.47 | 0.29 | 1.91% | 15.10 | 16.12 | 60348 | 9479 | 3.77% |
| 2025-05-26 | 15.41 | 15.23 | -0.23 | -1.49% | 15.08 | 15.56 | 28764 | 4395 | 1.80% |
| 2025-05-23 | 15.35 | 15.46 | 0.16 | 1.05% | 15.35 | 16.27 | 47828 | 7529 | 2.99% |
| 2025-05-22 | 15.51 | 15.30 | -0.13 | -0.84% | 15.21 | 15.61 | 20071 | 3088 | 1.25% |
| 2025-05-21 | 15.52 | 15.43 | -0.10 | -0.64% | 15.43 | 15.70 | 22461 | 3490 | 1.40% |
| 2025-05-20 | 15.18 | 15.53 | 0.32 | 2.10% | 15.18 | 15.68 | 29422 | 4566 | 1.84% |
| 2025-05-19 | 15.11 | 15.21 | -0.03 | -0.20% | 14.93 | 15.21 | 24453 | 3681 | 1.53% |
| 2025-05-16 | 14.79 | 15.24 | 0.46 | 3.11% | 14.79 | 15.35 | 39076 | 5918 | 2.44% |
| 2025-05-15 | 14.65 | 14.78 | 0.08 | 0.54% | 14.52 | 14.92 | 19023 | 2808 | 1.19% |
| 2025-05-14 | 14.74 | 14.70 | -0.06 | -0.41% | 14.58 | 14.91 | 16650 | 2446 | 1.04% |
| 2025-05-13 | 14.86 | 14.76 | -0.05 | -0.34% | 14.73 | 15.07 | 15263 | 2270 | 0.95% |
| 2025-05-12 | 14.68 | 14.81 | 0.19 | 1.30% | 14.62 | 14.84 | 14208 | 2092 | 0.89% |
| 2025-05-09 | 14.90 | 14.62 | -0.23 | -1.55% | 14.60 | 14.93 | 13423 | 1974 | 0.84% |
| 2025-05-08 | 14.67 | 14.85 | 0.27 | 1.85% | 14.52 | 14.85 | 19107 | 2819 | 1.19% |
| 2025-05-07 | 14.80 | 14.58 | 0.04 | 0.28% | 14.45 | 14.82 | 19364 | 2839 | 1.21% |
| 2025-05-06 | 14.67 | 14.54 | 0.22 | 1.54% | 14.33 | 14.67 | 16262 | 2357 | 1.02% |
| 2025-04-30 | 14.16 | 14.32 | 0.28 | 1.99% | 14.08 | 14.40 | 14370 | 2056 | 0.90% |
| 2025-04-29 | 13.80 | 14.04 | 0.15 | 1.08% | 13.80 | 14.17 | 16198 | 2278 | 1.01% |
| 2025-04-28 | 13.95 | 13.89 | -0.24 | -1.70% | 13.68 | 14.00 | 20788 | 2877 | 1.30% |
| 2025-04-25 | 14.42 | 14.13 | -0.27 | -1.88% | 14.00 | 14.54 | 21474 | 3054 | 1.34% |
| 2025-04-24 | 14.49 | 14.40 | -0.16 | -1.10% | 14.26 | 14.71 | 22477 | 3258 | 1.40% |