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 | 17.06 | 17.21 | 0.22 | 1.29% | 16.98 | 17.27 | 43269 | 7410 | 4.81% |
| 2025-07-31 | 17.07 | 16.99 | -0.08 | -0.47% | 16.91 | 17.17 | 45792 | 7808 | 5.09% |
| 2025-07-30 | 17.32 | 17.07 | -0.25 | -1.44% | 17.00 | 17.32 | 47724 | 8180 | 5.30% |
| 2025-07-29 | 17.12 | 17.32 | 0.25 | 1.46% | 17.04 | 17.34 | 61147 | 10492 | 6.79% |
| 2025-07-28 | 17.33 | 17.07 | -0.33 | -1.90% | 17.03 | 17.38 | 64507 | 11031 | 7.17% |
| 2025-07-25 | 17.45 | 17.40 | -0.05 | -0.29% | 17.25 | 17.64 | 70986 | 12380 | 7.89% |
| 2025-07-24 | 17.07 | 17.45 | 0.37 | 2.17% | 17.07 | 17.45 | 84035 | 14521 | 9.34% |
| 2025-07-23 | 17.07 | 17.08 | -0.05 | -0.29% | 17.00 | 17.28 | 79682 | 13661 | 8.85% |
| 2025-07-22 | 17.26 | 17.13 | -0.04 | -0.23% | 16.93 | 17.26 | 72235 | 12320 | 8.03% |
| 2025-07-21 | 17.14 | 17.17 | 0.15 | 0.88% | 16.87 | 17.28 | 169177 | 28941 | 18.80% |
| 2025-07-18 | 16.54 | 17.02 | 0.55 | 3.34% | 16.42 | 17.49 | 123851 | 21013 | 13.76% |
| 2025-07-17 | 16.45 | 16.47 | 0.03 | 0.18% | 16.39 | 16.56 | 22683 | 3734 | 2.52% |
| 2025-07-16 | 16.30 | 16.44 | 0.14 | 0.86% | 16.29 | 16.45 | 22861 | 3743 | 2.54% |
| 2025-07-15 | 16.49 | 16.30 | -0.16 | -0.97% | 16.18 | 16.51 | 27248 | 4442 | 3.03% |
| 2025-07-14 | 16.36 | 16.46 | 0.10 | 0.61% | 16.36 | 16.64 | 34406 | 5674 | 3.82% |
| 2025-07-11 | 16.39 | 16.36 | 0.01 | 0.06% | 16.26 | 16.41 | 30966 | 5056 | 3.44% |
| 2025-07-10 | 16.43 | 16.35 | -0.02 | -0.12% | 16.33 | 16.44 | 27066 | 4431 | 3.01% |
| 2025-07-09 | 16.32 | 16.37 | 0.05 | 0.31% | 16.27 | 16.43 | 39241 | 6419 | 4.36% |
| 2025-07-08 | 16.14 | 16.32 | 0.18 | 1.12% | 16.13 | 16.37 | 30113 | 4900 | 3.35% |
| 2025-07-07 | 16.05 | 16.14 | 0.05 | 0.31% | 16.02 | 16.19 | 20531 | 3307 | 2.28% |
| 2025-07-04 | 16.38 | 16.09 | -0.25 | -1.53% | 16.08 | 16.39 | 38784 | 6289 | 4.31% |
| 2025-07-03 | 16.54 | 16.34 | -0.20 | -1.21% | 16.29 | 16.54 | 50423 | 8246 | 5.60% |
| 2025-07-02 | 16.16 | 16.54 | 0.47 | 2.92% | 16.16 | 16.56 | 102561 | 16817 | 11.40% |
| 2025-07-01 | 16.02 | 16.07 | 0.05 | 0.31% | 15.98 | 16.10 | 21117 | 3387 | 2.35% |
| 2025-06-30 | 15.90 | 16.02 | 0.14 | 0.88% | 15.84 | 16.03 | 22246 | 3547 | 2.47% |
| 2025-06-27 | 15.93 | 15.88 | 0.06 | 0.38% | 15.81 | 15.97 | 18643 | 2962 | 2.07% |
| 2025-06-26 | 16.04 | 15.82 | -0.17 | -1.06% | 15.82 | 16.09 | 31400 | 5014 | 3.49% |
| 2025-06-25 | 16.04 | 15.99 | -0.11 | -0.68% | 15.91 | 16.12 | 31663 | 5061 | 3.52% |
| 2025-06-24 | 15.70 | 16.10 | 0.10 | 0.63% | 15.70 | 16.11 | 47198 | 7524 | 5.24% |
| 2025-06-23 | 15.55 | 16.00 | 0.46 | 2.96% | 15.38 | 16.16 | 61988 | 9826 | 6.89% |
| 2025-06-20 | 15.45 | 15.54 | 0.08 | 0.52% | 15.45 | 15.72 | 23994 | 3737 | 2.67% |
| 2025-06-19 | 15.88 | 15.46 | -0.39 | -2.46% | 15.45 | 15.88 | 29124 | 4543 | 3.24% |
| 2025-06-18 | 16.01 | 15.85 | -0.13 | -0.81% | 15.69 | 16.04 | 28328 | 4480 | 3.15% |
| 2025-06-17 | 16.00 | 15.98 | -0.04 | -0.25% | 15.91 | 16.11 | 25903 | 4141 | 2.88% |
| 2025-06-16 | 15.88 | 16.02 | 0.15 | 0.95% | 15.86 | 16.04 | 22301 | 3562 | 2.48% |
| 2025-06-13 | 16.26 | 15.87 | -0.50 | -3.05% | 15.84 | 16.35 | 55155 | 8849 | 6.13% |
| 2025-06-12 | 16.33 | 16.37 | -0.03 | -0.18% | 16.22 | 16.40 | 33919 | 5527 | 3.77% |
| 2025-06-11 | 16.30 | 16.40 | 0.03 | 0.18% | 16.30 | 16.48 | 34296 | 5625 | 3.81% |
| 2025-06-10 | 16.74 | 16.37 | -0.37 | -2.21% | 16.14 | 16.76 | 64516 | 10584 | 7.17% |
| 2025-06-09 | 16.79 | 16.74 | 0.04 | 0.24% | 16.60 | 16.83 | 58592 | 9784 | 6.51% |
| 2025-06-06 | 16.42 | 16.70 | 0.30 | 1.83% | 16.30 | 16.91 | 88529 | 14759 | 9.84% |
| 2025-06-05 | 16.28 | 16.40 | 0.11 | 0.68% | 16.22 | 16.42 | 45189 | 7373 | 5.02% |
| 2025-06-04 | 16.55 | 16.29 | -0.26 | -1.57% | 16.22 | 16.55 | 59391 | 9714 | 6.60% |
| 2025-06-03 | 16.20 | 16.55 | 0.27 | 1.66% | 16.16 | 16.56 | 57242 | 9408 | 6.36% |
| 2025-05-30 | 16.35 | 16.28 | -0.16 | -0.97% | 16.22 | 16.62 | 48065 | 7866 | 5.34% |
| 2025-05-29 | 16.22 | 16.44 | 0.24 | 1.48% | 16.18 | 16.47 | 51146 | 8382 | 5.68% |
| 2025-05-28 | 16.59 | 16.20 | -0.42 | -2.53% | 16.15 | 16.59 | 54685 | 8924 | 6.08% |
| 2025-05-27 | 16.34 | 16.62 | 0.29 | 1.78% | 16.25 | 16.71 | 76263 | 12611 | 8.47% |
| 2025-05-26 | 16.10 | 16.33 | 0.16 | 0.99% | 16.06 | 16.40 | 47010 | 7647 | 5.22% |
| 2025-05-23 | 16.40 | 16.17 | -0.37 | -2.24% | 16.05 | 16.65 | 81455 | 13338 | 9.05% |
| 2025-05-22 | 16.31 | 16.54 | 0.05 | 0.30% | 16.22 | 16.75 | 87860 | 14514 | 9.76% |
| 2025-05-21 | 16.70 | 16.49 | -0.36 | -2.14% | 16.41 | 16.72 | 103074 | 17064 | 11.45% |
| 2025-05-20 | 16.76 | 16.85 | -0.20 | -1.17% | 16.40 | 16.88 | 145989 | 24288 | 16.22% |
| 2025-05-19 | 16.90 | 17.05 | -0.29 | -1.67% | 16.66 | 17.32 | 195016 | 32981 | 21.67% |
| 2025-05-16 | 18.80 | 17.78 | -1.02 | -5.43% | 17.49 | 19.00 | 309176 | 55105 | 34.35% |
| 2025-05-15 | 20.52 | 18.80 | 0.18 | 0.97% | 18.60 | 21.43 | 471349 | 94424 | 52.37% |
| 2025-05-14 | 15.47 | 18.62 | 3.10 | 19.97% | 15.38 | 18.62 | 327007 | 57905 | 36.33% |
| 2025-05-13 | 15.43 | 15.52 | 0.30 | 1.97% | 15.22 | 15.60 | 37851 | 5833 | 4.21% |
| 2025-05-12 | 14.96 | 15.22 | 0.36 | 2.42% | 14.92 | 15.42 | 33625 | 5092 | 3.74% |
| 2025-05-09 | 15.10 | 14.86 | -0.10 | -0.67% | 14.77 | 15.16 | 24372 | 3625 | 2.71% |
| 2025-05-08 | 14.72 | 14.96 | 0.26 | 1.77% | 14.66 | 14.98 | 19390 | 2885 | 2.15% |
| 2025-05-07 | 14.75 | 14.70 | 0.01 | 0.07% | 14.63 | 14.90 | 19204 | 2832 | 2.13% |
| 2025-05-06 | 14.44 | 14.69 | 0.32 | 2.23% | 14.38 | 14.70 | 22234 | 3242 | 2.47% |
| 2025-04-30 | 14.40 | 14.37 | -0.06 | -0.42% | 14.33 | 14.50 | 18627 | 2680 | 2.07% |
| 2025-04-29 | 14.18 | 14.43 | 0.23 | 1.62% | 14.13 | 14.49 | 24704 | 3556 | 2.74% |
| 2025-04-28 | 15.23 | 14.20 | -1.12 | -7.31% | 14.17 | 15.23 | 65919 | 9472 | 7.32% |
| 2025-04-25 | 15.19 | 15.32 | 0.13 | 0.86% | 15.13 | 15.36 | 17517 | 2673 | 1.95% |
| 2025-04-24 | 15.21 | 15.19 | 0.00 | 0.00% | 15.07 | 15.29 | 14682 | 2229 | 1.63% |