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 | 17.05 | 17.24 | 0.19 | 1.11% | 17.02 | 17.25 | 13603 | 2340 | 1.21% |
| 2025-07-31 | 17.26 | 17.05 | -0.18 | -1.04% | 16.97 | 17.26 | 14365 | 2456 | 1.28% |
| 2025-07-30 | 17.25 | 17.23 | -0.03 | -0.17% | 17.10 | 17.33 | 12237 | 2107 | 1.09% |
| 2025-07-29 | 17.47 | 17.26 | -0.14 | -0.80% | 17.16 | 17.47 | 12757 | 2202 | 1.14% |
| 2025-07-28 | 17.34 | 17.40 | 0.06 | 0.35% | 17.28 | 17.43 | 11655 | 2023 | 1.04% |
| 2025-07-25 | 17.32 | 17.34 | 0.00 | 0.00% | 17.30 | 17.38 | 12319 | 2136 | 1.10% |
| 2025-07-24 | 17.18 | 17.34 | 0.16 | 0.93% | 17.18 | 17.35 | 19134 | 3310 | 1.71% |
| 2025-07-23 | 17.25 | 17.18 | -0.03 | -0.17% | 17.14 | 17.34 | 19174 | 3303 | 1.71% |
| 2025-07-22 | 17.27 | 17.21 | -0.03 | -0.17% | 17.12 | 17.32 | 13120 | 2255 | 1.17% |
| 2025-07-21 | 17.14 | 17.24 | 0.10 | 0.58% | 17.10 | 17.26 | 14057 | 2418 | 1.25% |
| 2025-07-18 | 17.23 | 17.14 | 0.01 | 0.06% | 17.06 | 17.24 | 11905 | 2039 | 1.06% |
| 2025-07-17 | 17.16 | 17.13 | -0.01 | -0.06% | 17.07 | 17.18 | 14714 | 2520 | 1.31% |
| 2025-07-16 | 16.98 | 17.14 | 0.18 | 1.06% | 16.94 | 17.14 | 15255 | 2605 | 1.36% |
| 2025-07-15 | 17.16 | 16.96 | -0.18 | -1.05% | 16.82 | 17.22 | 16798 | 2854 | 1.50% |
| 2025-07-14 | 16.91 | 17.14 | 0.20 | 1.18% | 16.89 | 17.17 | 14596 | 2492 | 1.30% |
| 2025-07-11 | 16.93 | 16.94 | -0.06 | -0.35% | 16.91 | 17.09 | 15114 | 2565 | 1.35% |
| 2025-07-10 | 16.90 | 17.00 | 0.04 | 0.24% | 16.88 | 17.14 | 14198 | 2410 | 1.27% |
| 2025-07-09 | 17.11 | 16.96 | -0.17 | -0.99% | 16.94 | 17.17 | 21139 | 3597 | 1.89% |
| 2025-07-08 | 17.02 | 17.13 | 0.00 | 0.00% | 17.00 | 17.27 | 32024 | 5474 | 2.86% |
| 2025-07-07 | 16.75 | 17.13 | 0.68 | 4.13% | 16.50 | 17.14 | 50117 | 8495 | 4.47% |
| 2025-07-04 | 16.59 | 16.45 | -0.15 | -0.90% | 16.43 | 16.63 | 11958 | 1976 | 1.07% |
| 2025-07-03 | 16.61 | 16.60 | 0.11 | 0.67% | 16.46 | 16.66 | 17720 | 2939 | 1.58% |
| 2025-07-02 | 16.58 | 16.49 | -0.05 | -0.30% | 16.43 | 16.58 | 14834 | 2447 | 1.32% |
| 2025-07-01 | 16.58 | 16.54 | 0.01 | 0.06% | 16.42 | 16.63 | 13210 | 2182 | 1.18% |
| 2025-06-30 | 16.43 | 16.53 | 0.11 | 0.67% | 16.33 | 16.56 | 15654 | 2577 | 1.40% |
| 2025-06-27 | 16.23 | 16.42 | 0.21 | 1.30% | 16.21 | 16.44 | 19090 | 3118 | 1.70% |
| 2025-06-26 | 16.36 | 16.21 | -0.14 | -0.86% | 16.18 | 16.39 | 21131 | 3441 | 1.89% |
| 2025-06-25 | 16.34 | 16.35 | 0.00 | 0.00% | 16.18 | 16.45 | 22051 | 3597 | 1.97% |
| 2025-06-24 | 16.02 | 16.35 | 0.37 | 2.32% | 16.00 | 16.43 | 25445 | 4130 | 2.27% |
| 2025-06-23 | 15.80 | 15.98 | -0.02 | -0.13% | 15.78 | 16.03 | 22353 | 3570 | 2.00% |
| 2025-06-20 | 16.19 | 16.00 | -0.29 | -1.78% | 15.97 | 16.38 | 22247 | 3587 | 1.99% |
| 2025-06-19 | 16.79 | 16.29 | -0.68 | -4.01% | 16.10 | 16.94 | 37805 | 6234 | 3.37% |
| 2025-06-18 | 17.10 | 16.97 | -0.23 | -1.34% | 16.70 | 17.10 | 43971 | 7429 | 3.93% |
| 2025-06-17 | 17.43 | 17.20 | -0.67 | -3.75% | 17.07 | 17.57 | 70852 | 12209 | 6.33% |
| 2025-06-16 | 17.30 | 17.87 | 0.48 | 2.76% | 16.72 | 18.52 | 101208 | 17759 | 9.04% |
| 2025-06-13 | 16.44 | 17.39 | 0.81 | 4.89% | 16.44 | 18.18 | 91784 | 16001 | 8.19% |
| 2025-06-12 | 16.36 | 16.58 | 0.23 | 1.41% | 16.30 | 16.58 | 11494 | 1892 | 1.03% |
| 2025-06-11 | 16.22 | 16.35 | 0.15 | 0.93% | 16.20 | 16.48 | 11014 | 1806 | 0.98% |
| 2025-06-10 | 16.37 | 16.20 | -0.21 | -1.28% | 16.12 | 16.48 | 10110 | 1646 | 0.90% |
| 2025-06-09 | 16.27 | 16.41 | 0.09 | 0.55% | 16.24 | 16.44 | 11804 | 1931 | 1.05% |
| 2025-06-06 | 16.34 | 16.32 | -0.01 | -0.06% | 16.13 | 16.37 | 11817 | 1919 | 1.05% |
| 2025-06-05 | 16.71 | 16.33 | -0.20 | -1.21% | 16.01 | 16.79 | 22874 | 3726 | 2.04% |
| 2025-06-04 | 16.25 | 16.88 | 0.56 | 3.43% | 16.25 | 17.05 | 28063 | 4690 | 2.51% |
| 2025-06-03 | 15.92 | 16.32 | 0.21 | 1.30% | 15.92 | 16.40 | 12195 | 1983 | 1.09% |
| 2025-05-30 | 16.29 | 16.11 | -0.08 | -0.49% | 16.00 | 16.29 | 7417 | 1193 | 0.66% |
| 2025-05-29 | 16.12 | 16.19 | 0.15 | 0.94% | 16.00 | 16.26 | 7982 | 1291 | 0.71% |
| 2025-05-28 | 16.21 | 16.04 | -0.17 | -1.05% | 16.00 | 16.35 | 8780 | 1414 | 0.78% |
| 2025-05-27 | 16.30 | 16.21 | -0.05 | -0.31% | 16.12 | 16.39 | 10194 | 1656 | 0.91% |
| 2025-05-26 | 15.94 | 16.26 | 0.27 | 1.69% | 15.85 | 16.39 | 16132 | 2609 | 1.44% |
| 2025-05-23 | 15.94 | 15.99 | 0.09 | 0.57% | 15.90 | 16.24 | 13236 | 2129 | 1.18% |
| 2025-05-22 | 16.07 | 15.90 | -0.19 | -1.18% | 15.86 | 16.22 | 10533 | 1684 | 0.94% |
| 2025-05-21 | 15.98 | 16.09 | 0.12 | 0.75% | 15.85 | 16.14 | 12584 | 2012 | 1.12% |
| 2025-05-20 | 15.80 | 15.97 | 0.15 | 0.95% | 15.77 | 16.05 | 15296 | 2436 | 1.37% |
| 2025-05-19 | 15.98 | 15.82 | 0.01 | 0.06% | 15.77 | 16.09 | 18521 | 2935 | 1.65% |
| 2025-05-16 | 15.55 | 15.81 | 0.24 | 1.54% | 15.53 | 15.94 | 20318 | 3204 | 1.81% |
| 2025-05-15 | 15.59 | 15.57 | -0.22 | -1.39% | 15.44 | 15.69 | 32336 | 5033 | 2.89% |
| 2025-05-14 | 16.50 | 15.79 | -1.06 | -6.29% | 15.27 | 16.51 | 71116 | 11099 | 6.35% |
| 2025-05-13 | 16.97 | 16.85 | -0.05 | -0.30% | 16.84 | 17.05 | 7150 | 1210 | 0.64% |
| 2025-05-12 | 16.83 | 16.90 | 0.17 | 1.02% | 16.70 | 16.93 | 11227 | 1889 | 1.00% |
| 2025-05-09 | 16.77 | 16.73 | 0.01 | 0.06% | 16.66 | 16.84 | 7496 | 1254 | 0.67% |
| 2025-05-08 | 16.71 | 16.72 | 0.09 | 0.54% | 16.57 | 16.77 | 9201 | 1537 | 0.82% |
| 2025-05-07 | 16.75 | 16.63 | -0.04 | -0.24% | 16.57 | 16.83 | 11643 | 1940 | 1.04% |
| 2025-05-06 | 16.76 | 16.67 | 0.00 | 0.00% | 16.50 | 16.76 | 15045 | 2505 | 1.34% |
| 2025-04-30 | 16.51 | 16.67 | 0.31 | 1.89% | 16.35 | 16.67 | 7684 | 1267 | 0.69% |
| 2025-04-29 | 16.13 | 16.36 | 0.14 | 0.86% | 16.11 | 16.46 | 5234 | 855 | 0.47% |
| 2025-04-28 | 16.39 | 16.22 | -0.20 | -1.22% | 16.08 | 16.42 | 7815 | 1267 | 0.70% |
| 2025-04-25 | 16.50 | 16.42 | -0.12 | -0.73% | 16.34 | 16.60 | 8739 | 1435 | 0.78% |
| 2025-04-24 | 16.30 | 16.54 | 0.24 | 1.47% | 16.23 | 16.74 | 14153 | 2341 | 1.26% |