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 | 16.91 | 17.14 | 0.20 | 1.18% | 16.87 | 17.22 | 29760 | 5088 | 4.28% |
| 2025-07-31 | 17.27 | 16.94 | -0.29 | -1.68% | 16.88 | 17.50 | 32024 | 5489 | 4.61% |
| 2025-07-30 | 17.01 | 17.23 | 0.15 | 0.88% | 16.94 | 17.30 | 35515 | 6093 | 5.11% |
| 2025-07-29 | 17.24 | 17.08 | 0.00 | 0.00% | 16.83 | 17.27 | 21818 | 3708 | 3.14% |
| 2025-07-28 | 17.19 | 17.08 | 0.01 | 0.06% | 16.93 | 17.19 | 28200 | 4815 | 4.06% |
| 2025-07-25 | 17.11 | 17.07 | -0.08 | -0.47% | 16.93 | 17.17 | 23300 | 3974 | 3.35% |
| 2025-07-24 | 17.05 | 17.15 | 0.06 | 0.35% | 16.69 | 17.26 | 33880 | 5796 | 4.87% |
| 2025-07-23 | 17.44 | 17.09 | -0.23 | -1.33% | 16.95 | 17.47 | 47461 | 8115 | 6.83% |
| 2025-07-22 | 16.97 | 17.32 | 0.36 | 2.12% | 16.86 | 17.46 | 62097 | 10653 | 8.93% |
| 2025-07-21 | 16.90 | 16.96 | 0.38 | 2.29% | 16.75 | 17.15 | 39001 | 6612 | 5.61% |
| 2025-07-18 | 16.44 | 16.58 | 0.11 | 0.67% | 16.44 | 16.67 | 18569 | 3072 | 2.67% |
| 2025-07-17 | 16.46 | 16.47 | 0.01 | 0.06% | 16.39 | 16.57 | 19220 | 3166 | 2.76% |
| 2025-07-16 | 16.48 | 16.46 | -0.04 | -0.24% | 16.35 | 16.63 | 20613 | 3398 | 2.96% |
| 2025-07-15 | 16.68 | 16.50 | -0.18 | -1.08% | 16.15 | 16.68 | 42268 | 6953 | 6.08% |
| 2025-07-14 | 16.63 | 16.68 | 0.02 | 0.12% | 16.37 | 16.74 | 35259 | 5842 | 5.07% |
| 2025-07-11 | 16.83 | 16.66 | -0.29 | -1.71% | 16.43 | 16.97 | 61495 | 10223 | 8.84% |
| 2025-07-10 | 17.05 | 16.95 | -0.14 | -0.82% | 16.67 | 17.58 | 102319 | 17424 | 14.72% |
| 2025-07-09 | 16.74 | 17.09 | 0.38 | 2.27% | 16.61 | 17.12 | 54893 | 9300 | 7.89% |
| 2025-07-08 | 16.37 | 16.71 | 0.34 | 2.08% | 16.30 | 16.83 | 46788 | 7754 | 6.73% |
| 2025-07-07 | 16.09 | 16.37 | 0.15 | 0.92% | 15.91 | 16.40 | 32216 | 5242 | 4.63% |
| 2025-07-04 | 16.08 | 16.22 | 0.09 | 0.56% | 16.06 | 16.48 | 44937 | 7307 | 6.46% |
| 2025-07-03 | 16.00 | 16.13 | 0.14 | 0.88% | 15.71 | 16.23 | 25701 | 4138 | 3.70% |
| 2025-07-02 | 15.97 | 15.99 | 0.02 | 0.13% | 15.80 | 16.10 | 23344 | 3720 | 3.36% |
| 2025-07-01 | 15.93 | 15.97 | 0.01 | 0.06% | 15.86 | 16.14 | 36839 | 5906 | 5.30% |
| 2025-06-30 | 15.90 | 15.96 | 0.34 | 2.18% | 15.65 | 16.12 | 38022 | 6035 | 5.47% |
| 2025-06-27 | 15.42 | 15.62 | 0.26 | 1.69% | 15.26 | 15.76 | 33263 | 5177 | 4.78% |
| 2025-06-26 | 15.30 | 15.36 | 0.08 | 0.52% | 15.17 | 15.43 | 21650 | 3318 | 3.11% |
| 2025-06-25 | 15.44 | 15.28 | 0.02 | 0.13% | 15.15 | 15.49 | 26753 | 4094 | 3.85% |
| 2025-06-24 | 15.08 | 15.26 | 0.41 | 2.76% | 14.86 | 15.31 | 24358 | 3697 | 3.50% |
| 2025-06-23 | 14.64 | 14.85 | 0.23 | 1.57% | 14.46 | 14.87 | 23007 | 3400 | 3.31% |
| 2025-06-20 | 14.77 | 14.62 | -0.15 | -1.02% | 14.47 | 14.94 | 20886 | 3068 | 3.00% |
| 2025-06-19 | 15.15 | 14.77 | -0.35 | -2.31% | 14.70 | 15.21 | 23312 | 3480 | 3.35% |
| 2025-06-18 | 15.22 | 15.12 | -0.18 | -1.18% | 15.04 | 15.40 | 15336 | 2320 | 2.21% |
| 2025-06-17 | 15.39 | 15.30 | -0.03 | -0.20% | 15.22 | 15.44 | 14730 | 2255 | 2.12% |
| 2025-06-16 | 15.19 | 15.33 | 0.15 | 0.99% | 15.07 | 15.50 | 19220 | 2939 | 2.76% |
| 2025-06-13 | 15.39 | 15.18 | -0.29 | -1.87% | 15.12 | 15.63 | 21139 | 3219 | 3.04% |
| 2025-06-12 | 15.42 | 15.47 | 0.10 | 0.65% | 15.26 | 15.49 | 16196 | 2496 | 2.33% |
| 2025-06-11 | 15.36 | 15.37 | 0.03 | 0.20% | 15.34 | 15.51 | 17609 | 2715 | 2.53% |
| 2025-06-10 | 15.58 | 15.34 | -0.26 | -1.67% | 15.17 | 15.69 | 27460 | 4230 | 3.95% |
| 2025-06-09 | 15.48 | 15.60 | 0.13 | 0.84% | 15.32 | 15.62 | 25848 | 4004 | 3.72% |
| 2025-06-06 | 15.27 | 15.47 | 0.11 | 0.72% | 15.23 | 15.55 | 26730 | 4126 | 3.84% |
| 2025-06-05 | 15.08 | 15.36 | 0.32 | 2.13% | 15.02 | 15.43 | 41083 | 6276 | 5.91% |
| 2025-06-04 | 14.83 | 15.04 | 0.30 | 2.04% | 14.77 | 15.12 | 28091 | 4221 | 4.04% |
| 2025-06-03 | 14.55 | 14.74 | 0.01 | 0.07% | 14.53 | 14.90 | 20400 | 3018 | 2.93% |
| 2025-05-30 | 14.85 | 14.73 | -0.07 | -0.47% | 14.60 | 14.88 | 20316 | 2991 | 2.92% |
| 2025-05-29 | 14.62 | 14.80 | 0.19 | 1.30% | 14.57 | 14.92 | 19268 | 2851 | 2.77% |
| 2025-05-28 | 14.80 | 14.67 | -0.11 | -0.74% | 14.55 | 14.91 | 15697 | 2303 | 2.26% |
| 2025-05-27 | 14.76 | 14.78 | 0.09 | 0.61% | 14.57 | 14.87 | 20389 | 3006 | 2.93% |
| 2025-05-26 | 14.62 | 14.69 | 0.16 | 1.10% | 14.54 | 14.83 | 19326 | 2841 | 2.78% |
| 2025-05-23 | 14.72 | 14.53 | -0.24 | -1.62% | 14.38 | 14.87 | 25148 | 3684 | 3.62% |
| 2025-05-22 | 15.06 | 14.77 | -0.44 | -2.89% | 14.62 | 15.17 | 39887 | 5938 | 5.74% |
| 2025-05-21 | 15.10 | 15.21 | 0.06 | 0.40% | 14.88 | 15.39 | 45237 | 6862 | 6.51% |
| 2025-05-20 | 14.71 | 15.15 | 0.55 | 3.77% | 14.50 | 15.20 | 55407 | 8274 | 7.97% |
| 2025-05-19 | 14.68 | 14.60 | -0.06 | -0.41% | 14.16 | 14.78 | 58008 | 8440 | 8.34% |
| 2025-05-16 | 14.97 | 14.66 | 0.28 | 1.95% | 14.51 | 15.80 | 81262 | 12128 | 11.69% |
| 2025-05-15 | 14.26 | 14.38 | 0.09 | 0.63% | 14.15 | 14.50 | 23020 | 3308 | 3.31% |
| 2025-05-14 | 14.48 | 14.29 | -0.11 | -0.76% | 14.22 | 14.49 | 17598 | 2521 | 2.53% |
| 2025-05-13 | 14.60 | 14.40 | -0.13 | -0.89% | 14.36 | 14.69 | 26463 | 3822 | 3.81% |
| 2025-05-12 | 14.61 | 14.53 | 0.01 | 0.07% | 14.42 | 14.76 | 26161 | 3805 | 3.76% |
| 2025-05-09 | 14.51 | 14.52 | -0.02 | -0.14% | 14.41 | 14.76 | 28058 | 4092 | 4.04% |
| 2025-05-08 | 14.50 | 14.54 | 0.15 | 1.04% | 14.32 | 14.68 | 24924 | 3611 | 3.58% |
| 2025-05-07 | 14.50 | 14.39 | 0.05 | 0.35% | 14.25 | 14.65 | 30545 | 4424 | 4.39% |
| 2025-05-06 | 14.08 | 14.34 | 0.30 | 2.14% | 14.08 | 14.44 | 39289 | 5626 | 5.65% |
| 2025-04-30 | 13.93 | 14.04 | 0.16 | 1.15% | 13.88 | 14.21 | 41072 | 5782 | 5.91% |
| 2025-04-29 | 13.72 | 13.88 | 0.29 | 2.13% | 13.59 | 14.06 | 38707 | 5378 | 5.57% |
| 2025-04-28 | 13.47 | 13.59 | 0.43 | 3.27% | 13.40 | 13.86 | 51388 | 6997 | 7.39% |
| 2025-04-25 | 13.35 | 13.16 | -0.06 | -0.45% | 13.10 | 13.35 | 13130 | 1736 | 1.89% |
| 2025-04-24 | 13.32 | 13.22 | -0.07 | -0.53% | 13.04 | 13.46 | 20067 | 2654 | 2.89% |