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 | 17.39 | 17.53 | 0.14 | 0.81% | 17.22 | 17.64 | 87804 | 15306 | 5.22% |
| 2025-07-31 | 17.51 | 17.39 | -0.19 | -1.08% | 17.26 | 17.75 | 79640 | 13962 | 4.74% |
| 2025-07-30 | 17.95 | 17.58 | -0.51 | -2.82% | 17.44 | 18.00 | 106523 | 18818 | 6.34% |
| 2025-07-29 | 17.59 | 18.09 | 0.44 | 2.49% | 17.35 | 18.17 | 165828 | 29568 | 9.87% |
| 2025-07-28 | 17.65 | 17.65 | 0.01 | 0.06% | 17.47 | 17.75 | 80988 | 14243 | 4.82% |
| 2025-07-25 | 17.46 | 17.64 | 0.24 | 1.38% | 17.42 | 17.65 | 102844 | 18064 | 6.12% |
| 2025-07-24 | 17.33 | 17.40 | 0.01 | 0.06% | 17.30 | 17.52 | 77118 | 13406 | 4.59% |
| 2025-07-23 | 17.25 | 17.39 | 0.11 | 0.64% | 17.15 | 17.66 | 101867 | 17753 | 6.06% |
| 2025-07-22 | 17.48 | 17.28 | -0.22 | -1.26% | 17.16 | 17.60 | 85711 | 14846 | 5.10% |
| 2025-07-21 | 17.40 | 17.50 | 0.11 | 0.63% | 17.31 | 17.86 | 74192 | 12990 | 4.41% |
| 2025-07-18 | 17.51 | 17.39 | -0.12 | -0.69% | 17.33 | 17.59 | 73527 | 12802 | 4.37% |
| 2025-07-17 | 17.28 | 17.51 | 0.22 | 1.27% | 17.26 | 17.68 | 105336 | 18462 | 6.27% |
| 2025-07-16 | 17.55 | 17.29 | -0.31 | -1.76% | 17.28 | 17.63 | 94245 | 16396 | 5.61% |
| 2025-07-15 | 17.41 | 17.60 | -0.05 | -0.28% | 17.19 | 17.75 | 177906 | 31016 | 10.59% |
| 2025-07-14 | 17.88 | 17.65 | 0.43 | 2.50% | 17.41 | 18.25 | 274390 | 48528 | 16.33% |
| 2025-07-11 | 16.64 | 17.22 | 0.58 | 3.49% | 16.52 | 17.40 | 169260 | 28898 | 10.07% |
| 2025-07-10 | 16.70 | 16.64 | -0.10 | -0.60% | 16.55 | 16.78 | 56045 | 9325 | 3.33% |
| 2025-07-09 | 16.71 | 16.74 | -0.03 | -0.18% | 16.61 | 16.86 | 61985 | 10388 | 3.69% |
| 2025-07-08 | 16.65 | 16.77 | 0.26 | 1.57% | 16.48 | 16.80 | 70069 | 11707 | 4.17% |
| 2025-07-07 | 16.51 | 16.51 | 0.06 | 0.36% | 16.31 | 16.59 | 48732 | 8020 | 2.90% |
| 2025-07-04 | 16.62 | 16.45 | -0.17 | -1.02% | 16.36 | 16.67 | 64118 | 10580 | 3.82% |
| 2025-07-03 | 16.48 | 16.62 | 0.14 | 0.85% | 16.48 | 16.72 | 68540 | 11393 | 4.08% |
| 2025-07-02 | 16.88 | 16.48 | -0.42 | -2.49% | 16.36 | 16.89 | 95702 | 15812 | 5.69% |
| 2025-07-01 | 17.13 | 16.90 | -0.23 | -1.34% | 16.71 | 17.19 | 87470 | 14769 | 5.20% |
| 2025-06-30 | 17.16 | 17.13 | 0.01 | 0.06% | 17.04 | 17.22 | 80345 | 13762 | 4.78% |
| 2025-06-27 | 17.24 | 17.12 | -0.13 | -0.75% | 17.08 | 17.34 | 96123 | 16512 | 5.72% |
| 2025-06-26 | 17.20 | 17.25 | -0.05 | -0.29% | 17.12 | 17.45 | 145660 | 25218 | 8.67% |
| 2025-06-25 | 16.91 | 17.30 | 0.11 | 0.64% | 16.85 | 17.34 | 231826 | 39668 | 13.79% |
| 2025-06-24 | 16.79 | 17.19 | 1.08 | 6.70% | 16.68 | 17.56 | 346735 | 59565 | 20.63% |
| 2025-06-23 | 15.61 | 16.11 | 0.36 | 2.29% | 15.50 | 16.16 | 67338 | 10735 | 4.01% |
| 2025-06-20 | 16.08 | 15.75 | -0.36 | -2.23% | 15.72 | 16.19 | 82507 | 13111 | 4.91% |
| 2025-06-19 | 16.70 | 16.11 | -0.60 | -3.59% | 16.08 | 16.96 | 121692 | 19943 | 7.24% |
| 2025-06-18 | 16.44 | 16.71 | 0.16 | 0.97% | 16.20 | 16.86 | 123557 | 20379 | 7.35% |
| 2025-06-17 | 16.42 | 16.55 | 0.16 | 0.98% | 16.10 | 16.68 | 93059 | 15326 | 5.54% |
| 2025-06-16 | 16.07 | 16.39 | 0.22 | 1.36% | 16.07 | 16.53 | 70724 | 11579 | 4.21% |
| 2025-06-13 | 16.68 | 16.17 | -0.61 | -3.64% | 16.13 | 16.77 | 110730 | 18087 | 6.59% |
| 2025-06-12 | 16.60 | 16.78 | 0.06 | 0.36% | 16.42 | 17.05 | 145046 | 24363 | 8.63% |
| 2025-06-11 | 16.04 | 16.72 | 0.65 | 4.04% | 16.01 | 16.88 | 198053 | 32855 | 11.78% |
| 2025-06-10 | 16.44 | 16.07 | -0.43 | -2.61% | 15.93 | 16.53 | 111094 | 17920 | 6.61% |
| 2025-06-09 | 16.06 | 16.50 | 0.44 | 2.74% | 16.02 | 16.56 | 107397 | 17529 | 6.39% |
| 2025-06-06 | 16.22 | 16.06 | -0.23 | -1.41% | 15.96 | 16.29 | 79610 | 12797 | 4.74% |
| 2025-06-05 | 16.10 | 16.29 | 0.24 | 1.50% | 15.91 | 16.32 | 131873 | 21265 | 7.85% |
| 2025-06-04 | 16.45 | 16.05 | -0.49 | -2.96% | 15.90 | 16.67 | 184696 | 29706 | 10.99% |
| 2025-06-03 | 16.22 | 16.54 | 0.36 | 2.22% | 16.19 | 16.98 | 169050 | 27989 | 10.06% |
| 2025-05-30 | 17.20 | 16.18 | -1.00 | -5.82% | 16.16 | 17.27 | 207119 | 33953 | 12.32% |
| 2025-05-29 | 16.71 | 17.18 | 0.53 | 3.18% | 16.65 | 17.47 | 300675 | 51633 | 17.89% |
| 2025-05-28 | 16.19 | 16.65 | 0.61 | 3.80% | 16.16 | 18.00 | 298338 | 50853 | 17.75% |
| 2025-05-27 | 16.43 | 16.04 | -0.30 | -1.84% | 15.75 | 16.57 | 184576 | 29680 | 10.98% |
| 2025-05-26 | 21.58 | 23.19 | 1.54 | 7.11% | 21.58 | 23.52 | 163044 | 37370 | 13.58% |
| 2025-05-23 | 22.21 | 21.65 | -0.51 | -2.30% | 21.65 | 22.36 | 41084 | 9037 | 3.42% |
| 2025-05-22 | 22.28 | 22.16 | -0.12 | -0.54% | 22.13 | 22.65 | 45445 | 10159 | 3.79% |
| 2025-05-21 | 22.16 | 22.28 | 0.27 | 1.23% | 21.96 | 22.52 | 56828 | 12647 | 4.73% |
| 2025-05-20 | 21.86 | 22.01 | 0.13 | 0.59% | 21.64 | 22.12 | 30374 | 6664 | 2.53% |
| 2025-05-19 | 22.14 | 21.88 | -0.21 | -0.95% | 21.59 | 22.19 | 34026 | 7417 | 2.83% |
| 2025-05-16 | 21.92 | 22.09 | 0.29 | 1.33% | 21.75 | 22.36 | 33242 | 7327 | 2.77% |
| 2025-05-15 | 22.30 | 21.80 | -0.49 | -2.20% | 21.77 | 22.30 | 34597 | 7591 | 2.88% |
| 2025-05-14 | 22.53 | 22.29 | -0.23 | -1.02% | 22.08 | 22.53 | 40725 | 9062 | 3.39% |
| 2025-05-13 | 22.84 | 22.52 | -0.17 | -0.75% | 22.45 | 22.90 | 35484 | 8029 | 2.96% |
| 2025-05-12 | 22.63 | 22.69 | 0.41 | 1.84% | 22.48 | 22.83 | 42370 | 9608 | 3.53% |
| 2025-05-09 | 22.80 | 22.28 | -0.58 | -2.54% | 22.26 | 22.87 | 46964 | 10553 | 3.91% |
| 2025-05-08 | 22.60 | 22.86 | 0.22 | 0.97% | 22.50 | 22.93 | 42397 | 9667 | 3.53% |
| 2025-05-07 | 23.24 | 22.64 | -0.08 | -0.35% | 22.55 | 23.34 | 66758 | 15250 | 5.56% |
| 2025-05-06 | 22.73 | 22.72 | 0.20 | 0.89% | 22.40 | 22.86 | 75636 | 17155 | 6.30% |
| 2025-04-30 | 22.15 | 22.52 | 0.43 | 1.95% | 22.04 | 22.83 | 51766 | 11693 | 4.31% |
| 2025-04-29 | 22.00 | 22.09 | -0.03 | -0.14% | 21.84 | 22.33 | 29005 | 6422 | 2.42% |
| 2025-04-28 | 21.98 | 22.12 | -0.01 | -0.05% | 21.82 | 22.44 | 44671 | 9898 | 3.72% |
| 2025-04-25 | 22.32 | 22.13 | -0.31 | -1.38% | 21.60 | 22.59 | 77988 | 17114 | 6.50% |
| 2025-04-24 | 22.49 | 22.44 | -0.09 | -0.40% | 22.28 | 22.75 | 43720 | 9832 | 3.64% |