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 | 16.90 | 17.20 | 0.22 | 1.30% | 16.82 | 17.23 | 31274 | 5344 | 4.46% |
| 2025-07-31 | 17.13 | 16.98 | -0.24 | -1.39% | 16.93 | 17.41 | 36480 | 6262 | 5.20% |
| 2025-07-30 | 17.44 | 17.22 | -0.22 | -1.26% | 17.04 | 17.45 | 39878 | 6873 | 5.68% |
| 2025-07-29 | 17.39 | 17.44 | -0.11 | -0.63% | 17.22 | 17.56 | 37300 | 6477 | 5.32% |
| 2025-07-28 | 17.30 | 17.55 | 0.25 | 1.45% | 17.22 | 17.71 | 50213 | 8794 | 7.16% |
| 2025-07-25 | 17.46 | 17.30 | -0.13 | -0.75% | 17.18 | 17.47 | 45698 | 7887 | 6.51% |
| 2025-07-24 | 17.22 | 17.43 | 0.07 | 0.40% | 17.21 | 17.48 | 42068 | 7320 | 5.99% |
| 2025-07-23 | 17.90 | 17.36 | -0.48 | -2.69% | 17.30 | 17.95 | 69656 | 12180 | 9.93% |
| 2025-07-22 | 17.58 | 17.84 | 0.27 | 1.54% | 17.32 | 17.96 | 86915 | 15336 | 12.39% |
| 2025-07-21 | 17.48 | 17.57 | -0.01 | -0.06% | 17.37 | 17.63 | 56136 | 9842 | 8.00% |
| 2025-07-18 | 17.65 | 17.58 | -0.17 | -0.96% | 17.47 | 17.79 | 58148 | 10229 | 8.29% |
| 2025-07-17 | 17.61 | 17.75 | 0.11 | 0.62% | 17.34 | 17.75 | 83597 | 14678 | 11.91% |
| 2025-07-16 | 17.75 | 17.64 | -0.24 | -1.34% | 17.51 | 17.90 | 88490 | 15633 | 12.61% |
| 2025-07-15 | 18.37 | 17.88 | -0.68 | -3.66% | 17.65 | 18.49 | 151089 | 27068 | 21.53% |
| 2025-07-14 | 17.10 | 18.56 | 1.44 | 8.41% | 16.94 | 20.54 | 227888 | 43034 | 32.47% |
| 2025-07-11 | 17.10 | 17.12 | -0.04 | -0.23% | 16.79 | 17.43 | 62000 | 10577 | 8.83% |
| 2025-07-10 | 17.37 | 17.16 | -0.39 | -2.22% | 17.07 | 17.66 | 80870 | 13996 | 11.52% |
| 2025-07-09 | 17.10 | 17.55 | 0.38 | 2.21% | 17.06 | 18.35 | 126702 | 22368 | 18.05% |
| 2025-07-08 | 16.80 | 17.17 | 0.42 | 2.51% | 16.64 | 17.35 | 62516 | 10671 | 8.91% |
| 2025-07-07 | 16.41 | 16.75 | 0.17 | 1.03% | 16.38 | 16.94 | 41824 | 6976 | 5.96% |
| 2025-07-04 | 16.88 | 16.58 | -0.15 | -0.90% | 16.48 | 17.29 | 55448 | 9335 | 7.90% |
| 2025-07-03 | 16.70 | 16.73 | -0.01 | -0.06% | 16.56 | 16.83 | 36980 | 6166 | 5.27% |
| 2025-07-02 | 17.18 | 16.74 | -0.64 | -3.68% | 16.65 | 17.18 | 67743 | 11411 | 9.65% |
| 2025-07-01 | 16.70 | 17.38 | 0.68 | 4.07% | 16.44 | 17.56 | 98926 | 16919 | 14.10% |
| 2025-06-30 | 16.88 | 16.70 | -0.04 | -0.24% | 16.56 | 16.97 | 53264 | 8884 | 7.59% |
| 2025-06-27 | 16.46 | 16.74 | 0.28 | 1.70% | 16.41 | 16.81 | 60758 | 10131 | 8.66% |
| 2025-06-26 | 16.43 | 16.46 | 0.03 | 0.18% | 16.32 | 16.75 | 57918 | 9550 | 8.25% |
| 2025-06-25 | 16.38 | 16.43 | 0.03 | 0.18% | 16.22 | 16.49 | 59860 | 9797 | 8.53% |
| 2025-06-24 | 16.17 | 16.40 | 0.21 | 1.30% | 16.06 | 16.45 | 68364 | 11122 | 9.74% |
| 2025-06-23 | 16.02 | 16.19 | 0.04 | 0.25% | 15.82 | 16.27 | 60969 | 9789 | 8.69% |
| 2025-06-20 | 15.78 | 16.15 | 0.18 | 1.13% | 15.78 | 16.59 | 76954 | 12476 | 10.97% |
| 2025-06-19 | 15.80 | 15.97 | 0.09 | 0.57% | 15.59 | 16.26 | 61692 | 9835 | 8.79% |
| 2025-06-18 | 15.50 | 15.88 | 0.36 | 2.32% | 15.41 | 16.15 | 58807 | 9302 | 8.38% |
| 2025-06-17 | 15.40 | 15.52 | 0.05 | 0.32% | 15.20 | 15.62 | 18786 | 2896 | 2.68% |
| 2025-06-16 | 15.17 | 15.47 | 0.28 | 1.84% | 15.11 | 15.50 | 21212 | 3269 | 3.02% |
| 2025-06-13 | 15.45 | 15.19 | -0.37 | -2.38% | 15.15 | 15.60 | 26322 | 4031 | 3.75% |
| 2025-06-12 | 15.61 | 15.56 | -0.10 | -0.64% | 15.48 | 15.72 | 19693 | 3068 | 2.81% |
| 2025-06-11 | 15.58 | 15.66 | 0.03 | 0.19% | 15.55 | 15.81 | 20670 | 3249 | 2.95% |
| 2025-06-10 | 15.82 | 15.63 | -0.19 | -1.20% | 15.40 | 15.83 | 28458 | 4450 | 4.06% |
| 2025-06-09 | 15.57 | 15.82 | 0.25 | 1.61% | 15.55 | 15.83 | 24573 | 3865 | 3.50% |
| 2025-06-06 | 15.68 | 15.57 | -0.11 | -0.70% | 15.53 | 15.76 | 19799 | 3093 | 2.82% |
| 2025-06-05 | 15.50 | 15.68 | 0.10 | 0.64% | 15.46 | 15.71 | 24644 | 3846 | 3.51% |
| 2025-06-04 | 15.39 | 15.58 | 0.22 | 1.43% | 15.39 | 15.65 | 24562 | 3824 | 3.50% |
| 2025-06-03 | 15.20 | 15.36 | 0.04 | 0.26% | 15.15 | 15.42 | 20452 | 3135 | 2.91% |
| 2025-05-30 | 15.68 | 15.32 | -0.36 | -2.30% | 15.19 | 15.68 | 30215 | 4628 | 4.31% |
| 2025-05-29 | 15.56 | 15.68 | 0.05 | 0.32% | 15.55 | 15.74 | 32327 | 5061 | 4.61% |
| 2025-05-28 | 15.61 | 15.63 | 0.01 | 0.06% | 15.56 | 15.92 | 37147 | 5832 | 5.29% |
| 2025-05-27 | 15.87 | 15.62 | -0.24 | -1.51% | 15.46 | 15.88 | 39317 | 6134 | 5.60% |
| 2025-05-26 | 15.11 | 15.86 | 0.78 | 5.17% | 15.11 | 16.05 | 72094 | 11302 | 10.27% |
| 2025-05-23 | 15.46 | 15.08 | -0.27 | -1.76% | 15.05 | 15.50 | 32441 | 4950 | 4.62% |
| 2025-05-22 | 15.49 | 15.35 | -0.16 | -1.03% | 15.35 | 16.13 | 45286 | 7091 | 6.45% |
| 2025-05-21 | 15.61 | 15.51 | -0.14 | -0.89% | 15.45 | 15.81 | 35487 | 5532 | 5.06% |
| 2025-05-20 | 15.38 | 15.65 | 0.27 | 1.76% | 15.15 | 15.68 | 34715 | 5365 | 4.95% |
| 2025-05-19 | 15.35 | 15.38 | 0.02 | 0.13% | 15.08 | 15.44 | 30302 | 4636 | 4.32% |
| 2025-05-16 | 15.25 | 15.36 | 0.07 | 0.46% | 15.15 | 15.64 | 43779 | 6762 | 6.24% |
| 2025-05-15 | 16.03 | 15.29 | -0.81 | -5.03% | 15.27 | 16.35 | 71866 | 11179 | 10.24% |
| 2025-05-14 | 15.50 | 16.10 | 0.81 | 5.30% | 15.50 | 17.68 | 100326 | 16295 | 14.30% |
| 2025-05-13 | 15.41 | 15.29 | 0.01 | 0.07% | 15.17 | 15.63 | 34073 | 5240 | 4.86% |
| 2025-05-12 | 15.17 | 15.28 | 0.29 | 1.93% | 15.08 | 15.35 | 19339 | 2943 | 2.76% |
| 2025-05-09 | 15.24 | 14.99 | -0.29 | -1.90% | 14.91 | 15.30 | 20370 | 3062 | 2.90% |
| 2025-05-08 | 14.81 | 15.28 | 0.35 | 2.34% | 14.81 | 15.29 | 29271 | 4425 | 4.17% |
| 2025-05-07 | 14.99 | 14.93 | 0.03 | 0.20% | 14.73 | 15.12 | 28041 | 4179 | 4.00% |
| 2025-05-06 | 14.36 | 14.90 | 0.70 | 4.93% | 14.30 | 14.98 | 40083 | 5905 | 5.71% |
| 2025-04-30 | 14.10 | 14.20 | 0.12 | 0.85% | 14.10 | 14.29 | 19488 | 2771 | 2.78% |
| 2025-04-29 | 13.81 | 14.08 | 0.06 | 0.43% | 13.81 | 14.35 | 21376 | 3025 | 3.05% |
| 2025-04-28 | 14.20 | 14.02 | -0.19 | -1.34% | 13.88 | 14.30 | 21998 | 3096 | 3.13% |
| 2025-04-25 | 14.18 | 14.21 | 0.01 | 0.07% | 14.11 | 14.38 | 20372 | 2900 | 2.90% |
| 2025-04-24 | 14.73 | 14.20 | -0.31 | -2.14% | 14.13 | 14.73 | 22756 | 3257 | 3.24% |