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 | 17.04 | 17.17 | 0.07 | 0.41% | 16.93 | 17.25 | 52443 | 8976 | 2.48% |
| 2025-07-31 | 17.38 | 17.10 | -0.24 | -1.38% | 17.00 | 17.55 | 78926 | 13637 | 3.74% |
| 2025-07-30 | 17.51 | 17.34 | -0.27 | -1.53% | 17.16 | 17.63 | 71558 | 12434 | 3.39% |
| 2025-07-29 | 17.38 | 17.61 | 0.23 | 1.32% | 17.15 | 17.62 | 120565 | 20983 | 5.71% |
| 2025-07-28 | 16.87 | 17.38 | 0.52 | 3.08% | 16.85 | 17.64 | 136266 | 23512 | 6.46% |
| 2025-07-25 | 16.78 | 16.86 | 0.06 | 0.36% | 16.68 | 16.90 | 55695 | 9339 | 2.64% |
| 2025-07-24 | 16.67 | 16.80 | 0.22 | 1.33% | 16.59 | 16.80 | 60773 | 10148 | 2.88% |
| 2025-07-23 | 16.72 | 16.58 | -0.17 | -1.01% | 16.57 | 16.84 | 67714 | 11294 | 3.21% |
| 2025-07-22 | 16.97 | 16.75 | -0.17 | -1.00% | 16.64 | 17.05 | 79983 | 13450 | 3.79% |
| 2025-07-21 | 16.90 | 16.92 | 0.06 | 0.36% | 16.78 | 16.95 | 57690 | 9728 | 2.73% |
| 2025-07-18 | 17.10 | 16.86 | -0.24 | -1.40% | 16.76 | 17.24 | 78816 | 13329 | 3.73% |
| 2025-07-17 | 16.67 | 17.10 | 0.43 | 2.58% | 16.54 | 17.47 | 135876 | 23251 | 6.44% |
| 2025-07-16 | 16.75 | 16.67 | -0.12 | -0.71% | 16.58 | 16.95 | 65198 | 10924 | 3.09% |
| 2025-07-15 | 16.99 | 16.79 | -0.21 | -1.24% | 16.66 | 17.23 | 76157 | 12878 | 3.61% |
| 2025-07-14 | 16.96 | 17.00 | 0.12 | 0.71% | 16.80 | 17.17 | 64372 | 10938 | 3.05% |
| 2025-07-11 | 16.69 | 16.88 | 0.07 | 0.42% | 16.63 | 16.95 | 98562 | 16528 | 4.67% |
| 2025-07-10 | 16.80 | 16.81 | -1.13 | -6.30% | 16.33 | 16.95 | 203922 | 34002 | 9.66% |
| 2025-07-09 | 18.09 | 17.94 | -0.14 | -0.77% | 17.89 | 18.34 | 85176 | 15414 | 4.04% |
| 2025-07-08 | 17.61 | 18.08 | 0.48 | 2.73% | 17.40 | 18.23 | 102832 | 18519 | 4.87% |
| 2025-07-07 | 17.70 | 17.60 | -0.16 | -0.90% | 17.45 | 17.88 | 72272 | 12705 | 3.42% |
| 2025-07-04 | 18.09 | 17.76 | -0.34 | -1.88% | 17.72 | 18.21 | 108614 | 19450 | 5.15% |
| 2025-07-03 | 17.93 | 18.10 | 0.12 | 0.67% | 17.93 | 18.40 | 97883 | 17746 | 4.64% |
| 2025-07-02 | 18.16 | 17.98 | -0.31 | -1.69% | 17.85 | 18.23 | 99697 | 17919 | 4.72% |
| 2025-07-01 | 18.58 | 18.29 | -0.26 | -1.40% | 18.10 | 18.93 | 141683 | 26030 | 6.71% |
| 2025-06-30 | 18.25 | 18.55 | 0.42 | 2.32% | 18.09 | 18.77 | 177011 | 32762 | 8.39% |
| 2025-06-27 | 17.90 | 18.13 | 0.29 | 1.63% | 17.72 | 18.27 | 156272 | 28223 | 7.40% |
| 2025-06-26 | 17.74 | 17.84 | 0.04 | 0.22% | 17.65 | 18.15 | 158346 | 28328 | 7.50% |
| 2025-06-25 | 17.70 | 17.80 | 0.12 | 0.68% | 17.47 | 18.03 | 133980 | 23780 | 6.35% |
| 2025-06-24 | 17.44 | 17.68 | 0.17 | 0.97% | 17.41 | 17.76 | 96089 | 16899 | 4.55% |
| 2025-06-23 | 17.11 | 17.51 | 0.36 | 2.10% | 17.11 | 17.53 | 97555 | 16922 | 4.62% |
| 2025-06-20 | 17.65 | 17.15 | -0.55 | -3.11% | 17.15 | 17.84 | 135758 | 23620 | 6.43% |
| 2025-06-19 | 17.85 | 17.70 | -0.24 | -1.34% | 17.51 | 18.26 | 142436 | 25374 | 6.75% |
| 2025-06-18 | 17.75 | 17.94 | 0.19 | 1.07% | 17.42 | 18.29 | 192140 | 34458 | 9.10% |
| 2025-06-17 | 17.91 | 17.75 | -0.21 | -1.17% | 17.49 | 17.95 | 151965 | 26806 | 7.20% |
| 2025-06-16 | 17.19 | 17.96 | 1.01 | 5.96% | 16.87 | 18.35 | 286244 | 50486 | 13.56% |
| 2025-06-13 | 16.62 | 16.95 | 0.29 | 1.74% | 16.30 | 17.15 | 126513 | 21190 | 5.99% |
| 2025-06-12 | 16.59 | 16.66 | -0.03 | -0.18% | 16.51 | 16.83 | 51457 | 8581 | 2.44% |
| 2025-06-11 | 16.49 | 16.69 | 0.19 | 1.15% | 16.44 | 16.73 | 58495 | 9720 | 2.77% |
| 2025-06-10 | 16.60 | 16.50 | -0.14 | -0.84% | 16.29 | 16.83 | 75655 | 12540 | 3.58% |
| 2025-06-09 | 16.66 | 16.64 | 0.03 | 0.18% | 16.57 | 16.84 | 69643 | 11616 | 3.30% |
| 2025-06-06 | 16.46 | 16.61 | 0.11 | 0.67% | 16.36 | 16.61 | 61830 | 10205 | 2.93% |
| 2025-06-05 | 16.15 | 16.50 | 0.30 | 1.85% | 16.00 | 16.51 | 81070 | 13254 | 3.84% |
| 2025-06-04 | 16.08 | 16.20 | 0.16 | 1.00% | 16.00 | 16.21 | 41892 | 6758 | 1.98% |
| 2025-06-03 | 15.95 | 16.04 | 0.03 | 0.19% | 15.84 | 16.33 | 54950 | 8864 | 2.60% |
| 2025-05-30 | 16.48 | 16.01 | -0.49 | -2.97% | 15.95 | 16.48 | 66486 | 10712 | 3.15% |
| 2025-05-29 | 16.10 | 16.56 | 0.46 | 2.86% | 16.02 | 16.68 | 75515 | 12381 | 3.58% |
| 2025-05-28 | 16.33 | 16.10 | -0.21 | -1.29% | 16.00 | 16.42 | 52180 | 8427 | 2.47% |
| 2025-05-27 | 16.23 | 16.31 | 0.11 | 0.68% | 15.97 | 16.44 | 64740 | 10505 | 3.07% |
| 2025-05-26 | 15.89 | 16.20 | 0.25 | 1.57% | 15.80 | 16.23 | 52961 | 8517 | 2.51% |
| 2025-05-23 | 16.13 | 15.95 | -0.20 | -1.24% | 15.93 | 16.36 | 68228 | 11018 | 3.23% |
| 2025-05-22 | 16.10 | 16.15 | -0.10 | -0.62% | 16.10 | 16.51 | 62343 | 10143 | 2.95% |
| 2025-05-21 | 16.47 | 16.25 | -0.24 | -1.46% | 16.09 | 16.47 | 65829 | 10690 | 3.12% |
| 2025-05-20 | 16.40 | 16.49 | 0.05 | 0.30% | 16.32 | 16.56 | 64583 | 10617 | 3.06% |
| 2025-05-19 | 16.28 | 16.44 | 0.13 | 0.80% | 16.05 | 16.50 | 72738 | 11884 | 3.45% |
| 2025-05-16 | 16.37 | 16.31 | -0.05 | -0.31% | 16.29 | 16.56 | 67308 | 11043 | 3.19% |
| 2025-05-15 | 16.64 | 16.36 | -0.34 | -2.04% | 16.33 | 16.68 | 77529 | 12740 | 3.67% |
| 2025-05-14 | 16.90 | 16.70 | -0.14 | -0.83% | 16.54 | 17.00 | 121816 | 20327 | 5.77% |
| 2025-05-13 | 17.41 | 16.84 | -0.49 | -2.83% | 16.80 | 17.78 | 211885 | 36410 | 10.04% |
| 2025-05-12 | 16.58 | 17.33 | 0.80 | 4.84% | 16.55 | 17.46 | 251262 | 42747 | 11.90% |
| 2025-05-09 | 16.57 | 16.53 | -0.06 | -0.36% | 16.26 | 16.85 | 157493 | 26062 | 7.46% |
| 2025-05-08 | 16.05 | 16.59 | 0.47 | 2.92% | 15.99 | 16.63 | 161477 | 26519 | 7.65% |
| 2025-05-07 | 16.39 | 16.12 | 0.19 | 1.19% | 15.96 | 16.49 | 141441 | 22831 | 6.70% |
| 2025-05-06 | 15.57 | 15.93 | 0.57 | 3.71% | 15.55 | 15.93 | 109402 | 17278 | 5.18% |
| 2025-04-30 | 15.42 | 15.36 | -0.12 | -0.78% | 15.35 | 15.65 | 87909 | 13644 | 4.16% |
| 2025-04-29 | 15.99 | 15.48 | -0.45 | -2.82% | 15.42 | 16.06 | 144083 | 22557 | 6.83% |
| 2025-04-28 | 16.05 | 15.93 | -0.25 | -1.55% | 15.73 | 16.39 | 136014 | 21880 | 6.44% |
| 2025-04-25 | 16.02 | 16.18 | 0.16 | 1.00% | 15.82 | 16.35 | 144217 | 23272 | 6.83% |
| 2025-04-24 | 16.15 | 16.02 | -0.36 | -2.20% | 15.63 | 16.15 | 169430 | 26958 | 8.03% |