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 | 16.77 | 16.92 | 0.23 | 1.38% | 16.73 | 16.97 | 31244 | 5280 | 2.88% |
| 2025-07-31 | 16.99 | 16.69 | -0.32 | -1.88% | 16.59 | 17.21 | 34373 | 5788 | 3.17% |
| 2025-07-30 | 17.13 | 17.01 | -0.24 | -1.39% | 16.86 | 17.30 | 30271 | 5150 | 2.79% |
| 2025-07-29 | 17.29 | 17.25 | -0.04 | -0.23% | 16.96 | 17.33 | 31514 | 5387 | 2.91% |
| 2025-07-28 | 17.15 | 17.29 | 0.14 | 0.82% | 17.15 | 17.62 | 42455 | 7379 | 3.91% |
| 2025-07-25 | 17.06 | 17.15 | 0.12 | 0.70% | 16.88 | 17.17 | 34267 | 5841 | 3.16% |
| 2025-07-24 | 16.93 | 17.03 | 0.06 | 0.35% | 16.89 | 17.13 | 31062 | 5278 | 2.86% |
| 2025-07-23 | 17.17 | 16.97 | -0.25 | -1.45% | 16.85 | 17.19 | 37883 | 6426 | 3.49% |
| 2025-07-22 | 17.31 | 17.22 | -0.06 | -0.35% | 17.14 | 17.47 | 40267 | 6942 | 3.71% |
| 2025-07-21 | 17.40 | 17.28 | -0.12 | -0.69% | 17.11 | 17.41 | 54475 | 9393 | 5.02% |
| 2025-07-18 | 17.03 | 17.40 | 0.33 | 1.93% | 16.87 | 17.45 | 65181 | 11199 | 6.01% |
| 2025-07-17 | 16.93 | 17.07 | 0.14 | 0.83% | 16.75 | 17.07 | 42859 | 7262 | 3.95% |
| 2025-07-16 | 16.59 | 16.93 | 0.25 | 1.50% | 16.59 | 17.10 | 53174 | 8991 | 4.90% |
| 2025-07-15 | 16.65 | 16.68 | -0.16 | -0.95% | 16.49 | 16.94 | 46237 | 7709 | 4.26% |
| 2025-07-14 | 16.76 | 16.84 | 0.42 | 2.56% | 16.46 | 16.85 | 62014 | 10341 | 5.72% |
| 2025-07-11 | 16.57 | 16.42 | -0.37 | -2.20% | 16.30 | 16.72 | 68378 | 11267 | 6.31% |
| 2025-07-10 | 16.52 | 16.79 | 0.29 | 1.76% | 16.34 | 16.96 | 71699 | 11940 | 6.61% |
| 2025-07-09 | 16.46 | 16.50 | -0.01 | -0.06% | 16.41 | 16.69 | 31775 | 5250 | 2.93% |
| 2025-07-08 | 16.17 | 16.51 | 0.33 | 2.04% | 16.10 | 16.55 | 32380 | 5297 | 2.99% |
| 2025-07-07 | 16.02 | 16.18 | 0.13 | 0.81% | 15.96 | 16.19 | 17428 | 2807 | 1.61% |
| 2025-07-04 | 16.30 | 16.05 | -0.31 | -1.89% | 16.00 | 16.35 | 23517 | 3794 | 2.17% |
| 2025-07-03 | 16.22 | 16.36 | 0.05 | 0.31% | 16.18 | 16.42 | 19089 | 3115 | 1.76% |
| 2025-07-02 | 16.41 | 16.31 | -0.13 | -0.79% | 16.11 | 16.47 | 25141 | 4093 | 2.32% |
| 2025-07-01 | 16.48 | 16.44 | -0.08 | -0.48% | 16.21 | 16.64 | 50310 | 8268 | 4.64% |
| 2025-06-30 | 15.98 | 16.52 | 0.52 | 3.25% | 15.97 | 16.55 | 56575 | 9243 | 5.22% |
| 2025-06-27 | 15.98 | 16.00 | 0.07 | 0.44% | 15.85 | 16.02 | 25914 | 4130 | 2.39% |
| 2025-06-26 | 15.88 | 15.93 | 0.03 | 0.19% | 15.80 | 16.05 | 29788 | 4744 | 2.75% |
| 2025-06-25 | 16.00 | 15.90 | -0.01 | -0.06% | 15.75 | 16.06 | 39785 | 6318 | 3.67% |
| 2025-06-24 | 15.28 | 15.91 | 0.68 | 4.46% | 15.28 | 15.98 | 45936 | 7241 | 4.24% |
| 2025-06-23 | 14.81 | 15.23 | 0.42 | 2.84% | 14.54 | 15.30 | 27390 | 4140 | 2.53% |
| 2025-06-20 | 15.06 | 14.81 | -0.27 | -1.79% | 14.79 | 15.25 | 22640 | 3385 | 2.09% |
| 2025-06-19 | 15.43 | 15.08 | -0.35 | -2.27% | 15.00 | 15.74 | 29217 | 4485 | 2.69% |
| 2025-06-18 | 15.49 | 15.43 | -0.08 | -0.52% | 15.25 | 15.53 | 22652 | 3484 | 2.09% |
| 2025-06-17 | 15.87 | 15.81 | -0.01 | -0.06% | 15.62 | 15.90 | 27815 | 4377 | 2.56% |
| 2025-06-16 | 15.48 | 15.82 | 0.21 | 1.35% | 15.48 | 15.97 | 28331 | 4481 | 2.61% |
| 2025-06-13 | 15.94 | 15.61 | -0.44 | -2.74% | 15.54 | 16.29 | 37759 | 5959 | 3.48% |
| 2025-06-12 | 15.90 | 16.05 | 0.13 | 0.82% | 15.71 | 16.08 | 37576 | 5986 | 3.47% |
| 2025-06-11 | 15.48 | 15.92 | 0.52 | 3.38% | 15.40 | 15.97 | 52315 | 8281 | 4.82% |
| 2025-06-10 | 15.68 | 15.40 | -0.27 | -1.72% | 15.20 | 15.77 | 34339 | 5313 | 3.17% |
| 2025-06-09 | 15.52 | 15.67 | 0.04 | 0.26% | 15.44 | 15.70 | 30721 | 4797 | 2.83% |
| 2025-06-06 | 15.44 | 15.63 | 0.20 | 1.30% | 15.20 | 15.78 | 39355 | 6118 | 3.63% |
| 2025-06-05 | 15.33 | 15.43 | 0.09 | 0.59% | 15.19 | 15.49 | 26642 | 4095 | 2.84% |
| 2025-06-04 | 15.39 | 15.34 | 0.04 | 0.26% | 15.30 | 15.49 | 25082 | 3858 | 2.67% |
| 2025-06-03 | 15.36 | 15.30 | -0.06 | -0.39% | 15.28 | 15.51 | 23098 | 3555 | 2.46% |
| 2025-05-30 | 15.91 | 15.36 | -0.56 | -3.52% | 15.30 | 15.92 | 41311 | 6388 | 4.40% |
| 2025-05-29 | 15.68 | 15.92 | 0.25 | 1.60% | 15.68 | 16.09 | 36273 | 5789 | 3.86% |
| 2025-05-28 | 15.91 | 15.67 | -0.23 | -1.45% | 15.61 | 16.11 | 26588 | 4201 | 2.83% |
| 2025-05-27 | 16.04 | 15.90 | -0.11 | -0.69% | 15.66 | 16.05 | 30715 | 4880 | 3.27% |
| 2025-05-26 | 15.79 | 16.01 | 0.11 | 0.69% | 15.76 | 16.12 | 25636 | 4092 | 2.73% |
| 2025-05-23 | 16.10 | 15.90 | -0.14 | -0.87% | 15.88 | 16.45 | 44257 | 7140 | 4.72% |
| 2025-05-22 | 16.33 | 16.04 | -0.35 | -2.14% | 16.03 | 16.57 | 38093 | 6184 | 4.06% |
| 2025-05-21 | 16.59 | 16.39 | -0.27 | -1.62% | 16.15 | 16.61 | 41493 | 6792 | 4.42% |
| 2025-05-20 | 16.70 | 16.66 | 0.06 | 0.36% | 16.32 | 16.72 | 45004 | 7465 | 4.79% |
| 2025-05-19 | 16.80 | 16.60 | -0.30 | -1.78% | 16.33 | 16.89 | 62475 | 10325 | 6.66% |
| 2025-05-16 | 16.43 | 16.90 | 0.46 | 2.80% | 16.35 | 17.17 | 103056 | 17349 | 10.98% |
| 2025-05-15 | 16.34 | 16.44 | 0.00 | 0.00% | 16.10 | 16.63 | 45406 | 7435 | 4.84% |
| 2025-05-14 | 16.69 | 16.44 | -0.17 | -1.02% | 16.32 | 16.69 | 49394 | 8120 | 5.26% |
| 2025-05-13 | 17.08 | 16.61 | -0.30 | -1.77% | 16.57 | 17.16 | 61519 | 10298 | 6.55% |
| 2025-05-12 | 16.99 | 16.91 | 0.22 | 1.32% | 16.67 | 17.04 | 66610 | 11222 | 7.10% |
| 2025-05-09 | 17.05 | 16.69 | -0.45 | -2.63% | 16.68 | 17.50 | 89634 | 15162 | 9.55% |
| 2025-05-08 | 16.91 | 17.14 | 0.02 | 0.12% | 16.66 | 17.63 | 141741 | 24415 | 15.10% |
| 2025-05-07 | 16.12 | 17.12 | 1.20 | 7.54% | 16.03 | 18.88 | 183868 | 31634 | 19.59% |
| 2025-05-06 | 15.79 | 15.92 | 0.35 | 2.25% | 15.61 | 15.96 | 61302 | 9685 | 6.53% |
| 2025-04-30 | 15.00 | 15.57 | 0.50 | 3.32% | 14.94 | 15.73 | 60804 | 9362 | 6.48% |
| 2025-04-29 | 14.58 | 15.07 | 0.50 | 3.43% | 14.58 | 15.15 | 52577 | 7879 | 5.60% |
| 2025-04-28 | 14.82 | 14.57 | -0.31 | -2.08% | 14.50 | 14.88 | 36060 | 5273 | 3.84% |
| 2025-04-25 | 14.85 | 14.88 | 0.36 | 2.48% | 14.69 | 15.05 | 52406 | 7792 | 5.58% |
| 2025-04-24 | 14.75 | 14.52 | -0.37 | -2.48% | 14.48 | 15.03 | 64567 | 9501 | 6.88% |