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 | 17.48 | 17.53 | 0.21 | 1.21% | 17.35 | 18.15 | 291194 | 51693 | 2.98% |
| 2025-07-31 | 16.98 | 17.32 | 0.40 | 2.36% | 16.84 | 17.61 | 277254 | 48029 | 2.84% |
| 2025-07-30 | 17.10 | 16.92 | -0.08 | -0.47% | 16.80 | 17.45 | 225762 | 38681 | 2.31% |
| 2025-07-29 | 16.12 | 17.00 | 0.89 | 5.52% | 16.03 | 17.15 | 275810 | 45968 | 2.82% |
| 2025-07-28 | 16.38 | 16.11 | -0.25 | -1.53% | 16.10 | 16.40 | 103837 | 16841 | 1.06% |
| 2025-07-25 | 16.26 | 16.36 | 0.11 | 0.68% | 16.11 | 16.44 | 101260 | 16481 | 1.04% |
| 2025-07-24 | 16.22 | 16.25 | 0.12 | 0.74% | 16.10 | 16.40 | 100219 | 16273 | 1.03% |
| 2025-07-23 | 16.03 | 16.13 | 0.06 | 0.37% | 15.97 | 16.26 | 108712 | 17515 | 1.11% |
| 2025-07-22 | 16.05 | 16.07 | -0.04 | -0.25% | 15.94 | 16.13 | 106931 | 17123 | 1.09% |
| 2025-07-21 | 16.18 | 16.11 | 0.00 | 0.00% | 16.04 | 16.26 | 85512 | 13784 | 0.87% |
| 2025-07-18 | 16.35 | 16.11 | -0.17 | -1.04% | 16.01 | 16.38 | 91276 | 14698 | 0.93% |
| 2025-07-17 | 16.03 | 16.28 | 0.25 | 1.56% | 15.92 | 16.36 | 113001 | 18282 | 1.16% |
| 2025-07-16 | 15.86 | 16.03 | 0.17 | 1.07% | 15.81 | 16.33 | 147561 | 23698 | 1.51% |
| 2025-07-15 | 15.76 | 15.86 | -0.02 | -0.13% | 15.70 | 16.03 | 117215 | 18576 | 1.20% |
| 2025-07-14 | 15.74 | 15.88 | 0.15 | 0.95% | 15.57 | 15.95 | 91671 | 14483 | 0.94% |
| 2025-07-11 | 15.58 | 15.73 | 0.16 | 1.03% | 15.52 | 15.82 | 81434 | 12795 | 0.83% |
| 2025-07-10 | 15.60 | 15.57 | -0.05 | -0.32% | 15.52 | 15.71 | 58150 | 9065 | 0.59% |
| 2025-07-09 | 15.90 | 15.62 | -0.26 | -1.64% | 15.58 | 16.02 | 92759 | 14627 | 0.95% |
| 2025-07-08 | 15.50 | 15.88 | 0.25 | 1.60% | 15.50 | 16.04 | 121421 | 19247 | 1.24% |
| 2025-07-07 | 15.51 | 15.63 | 0.13 | 0.84% | 15.31 | 15.69 | 73644 | 11412 | 0.75% |
| 2025-07-04 | 15.61 | 15.50 | -0.16 | -1.02% | 15.36 | 15.68 | 82846 | 12845 | 0.85% |
| 2025-07-03 | 15.58 | 15.66 | 0.04 | 0.26% | 15.58 | 15.80 | 67110 | 10543 | 0.69% |
| 2025-07-02 | 15.83 | 15.62 | -0.25 | -1.58% | 15.53 | 15.83 | 104199 | 16288 | 1.07% |
| 2025-07-01 | 16.01 | 15.87 | -0.14 | -0.87% | 15.73 | 16.03 | 89171 | 14124 | 0.91% |
| 2025-06-30 | 15.91 | 16.01 | 0.09 | 0.57% | 15.78 | 16.02 | 104407 | 16598 | 1.07% |
| 2025-06-27 | 15.76 | 15.92 | 0.18 | 1.14% | 15.64 | 16.07 | 108828 | 17305 | 1.11% |
| 2025-06-26 | 15.80 | 15.74 | -0.14 | -0.88% | 15.68 | 15.98 | 120832 | 19137 | 1.24% |
| 2025-06-25 | 15.79 | 15.88 | 0.20 | 1.28% | 15.58 | 15.98 | 146746 | 23136 | 1.50% |
| 2025-06-24 | 15.59 | 15.98 | 0.53 | 3.43% | 15.54 | 16.10 | 165033 | 26222 | 1.69% |
| 2025-06-23 | 15.11 | 15.45 | 0.13 | 0.85% | 15.05 | 15.59 | 91850 | 14112 | 0.94% |
| 2025-06-20 | 15.70 | 15.32 | -0.45 | -2.85% | 15.30 | 15.75 | 131905 | 20354 | 1.35% |
| 2025-06-19 | 15.80 | 15.77 | 0.24 | 1.55% | 15.59 | 16.05 | 228511 | 36177 | 2.34% |
| 2025-06-18 | 15.50 | 15.53 | 0.03 | 0.19% | 15.41 | 15.79 | 90074 | 14005 | 0.92% |
| 2025-06-17 | 15.15 | 15.50 | 0.40 | 2.65% | 15.00 | 15.63 | 181936 | 28100 | 1.86% |
| 2025-06-16 | 14.96 | 15.10 | 0.06 | 0.40% | 14.90 | 15.20 | 83812 | 12622 | 0.86% |
| 2025-06-13 | 15.25 | 15.04 | -0.32 | -2.08% | 15.00 | 15.35 | 110039 | 16646 | 1.13% |
| 2025-06-12 | 15.30 | 15.36 | 0.05 | 0.33% | 15.05 | 15.49 | 89858 | 13764 | 0.92% |
| 2025-06-11 | 15.07 | 15.31 | 0.37 | 2.48% | 15.07 | 15.80 | 194800 | 30058 | 1.99% |
| 2025-06-10 | 15.18 | 14.94 | -0.24 | -1.58% | 14.82 | 15.28 | 102942 | 15458 | 1.05% |
| 2025-06-09 | 15.26 | 15.18 | -0.03 | -0.20% | 15.08 | 15.26 | 85191 | 12922 | 0.87% |
| 2025-06-06 | 15.50 | 15.21 | -0.34 | -2.19% | 15.06 | 15.50 | 106505 | 16160 | 1.09% |
| 2025-06-05 | 15.35 | 15.55 | 0.20 | 1.30% | 15.22 | 15.61 | 82416 | 12736 | 0.84% |
| 2025-06-04 | 15.30 | 15.35 | 0.18 | 1.19% | 15.18 | 15.45 | 86945 | 13323 | 0.89% |
| 2025-06-03 | 15.31 | 15.17 | -0.28 | -1.81% | 15.12 | 15.53 | 109813 | 16744 | 1.12% |
| 2025-05-30 | 15.99 | 15.45 | -0.54 | -3.38% | 15.33 | 16.00 | 122294 | 18988 | 1.25% |
| 2025-05-29 | 15.68 | 15.99 | 0.29 | 1.85% | 15.67 | 16.25 | 107269 | 17233 | 1.10% |
| 2025-05-28 | 15.85 | 15.70 | -0.14 | -0.88% | 15.67 | 16.03 | 58189 | 9210 | 0.60% |
| 2025-05-27 | 16.10 | 15.84 | -0.25 | -1.55% | 15.66 | 16.16 | 117035 | 18483 | 1.20% |
| 2025-05-26 | 16.14 | 16.09 | -0.07 | -0.43% | 15.93 | 16.34 | 77320 | 12479 | 0.79% |
| 2025-05-23 | 16.30 | 16.16 | -0.19 | -1.16% | 16.16 | 16.64 | 103140 | 16886 | 1.06% |
| 2025-05-22 | 16.42 | 16.35 | -0.14 | -0.85% | 16.33 | 16.69 | 82282 | 13551 | 0.84% |
| 2025-05-21 | 16.60 | 16.49 | -0.18 | -1.08% | 16.29 | 16.86 | 118217 | 19497 | 1.21% |
| 2025-05-20 | 16.56 | 16.67 | 0.14 | 0.85% | 16.23 | 16.75 | 106708 | 17663 | 1.09% |
| 2025-05-19 | 16.79 | 16.53 | -0.16 | -0.96% | 16.30 | 16.79 | 126342 | 20790 | 1.29% |
| 2025-05-16 | 16.53 | 16.69 | 0.14 | 0.85% | 16.49 | 17.06 | 159103 | 26658 | 1.63% |
| 2025-05-15 | 16.86 | 16.55 | -0.39 | -2.30% | 16.29 | 16.90 | 147016 | 24275 | 1.50% |
| 2025-05-14 | 17.28 | 16.94 | -0.40 | -2.31% | 16.72 | 17.28 | 246631 | 41792 | 2.52% |
| 2025-05-13 | 17.67 | 17.34 | -0.01 | -0.06% | 17.25 | 17.98 | 200229 | 35180 | 2.05% |
| 2025-05-12 | 17.40 | 17.35 | 0.23 | 1.34% | 17.14 | 17.55 | 158675 | 27528 | 1.62% |
| 2025-05-09 | 17.81 | 17.12 | -0.80 | -4.46% | 16.93 | 17.83 | 209556 | 36094 | 2.14% |
| 2025-05-08 | 17.21 | 17.92 | 0.77 | 4.49% | 17.15 | 18.08 | 255322 | 45185 | 2.61% |
| 2025-05-07 | 17.55 | 17.15 | -0.05 | -0.29% | 17.01 | 17.69 | 215183 | 37271 | 2.20% |
| 2025-05-06 | 16.90 | 17.20 | 0.59 | 3.55% | 16.74 | 17.34 | 245759 | 41828 | 2.51% |
| 2025-04-30 | 15.90 | 16.61 | 0.99 | 6.34% | 15.79 | 16.74 | 238414 | 39063 | 2.44% |
| 2025-04-29 | 15.23 | 15.62 | 0.39 | 2.56% | 15.15 | 15.74 | 169752 | 26369 | 1.74% |
| 2025-04-28 | 15.42 | 15.23 | -0.24 | -1.55% | 15.12 | 15.53 | 114245 | 17481 | 1.17% |
| 2025-04-25 | 15.32 | 15.47 | 0.31 | 2.04% | 15.11 | 15.63 | 141413 | 21785 | 1.45% |
| 2025-04-24 | 15.14 | 15.16 | 0.11 | 0.73% | 15.02 | 15.77 | 211911 | 32506 | 2.17% |