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 | 16.29 | 16.25 | -0.08 | -0.49% | 16.14 | 16.41 | 205562 | 33456 | 2.97% |
| 2025-07-31 | 16.77 | 16.33 | -0.48 | -2.86% | 16.24 | 16.85 | 371279 | 61425 | 5.37% |
| 2025-07-30 | 17.19 | 16.81 | -0.37 | -2.15% | 16.69 | 17.19 | 377156 | 63941 | 5.45% |
| 2025-07-29 | 17.03 | 17.18 | 0.05 | 0.29% | 16.70 | 17.18 | 385230 | 65205 | 5.57% |
| 2025-07-28 | 17.02 | 17.13 | 0.07 | 0.41% | 16.93 | 17.38 | 359669 | 61721 | 5.20% |
| 2025-07-25 | 17.15 | 17.06 | -0.08 | -0.47% | 17.03 | 17.29 | 398635 | 68306 | 5.76% |
| 2025-07-24 | 16.80 | 17.14 | 0.30 | 1.78% | 16.75 | 17.18 | 577027 | 98461 | 8.34% |
| 2025-07-23 | 16.82 | 16.84 | 0.02 | 0.12% | 16.79 | 17.17 | 575146 | 97534 | 8.32% |
| 2025-07-22 | 16.84 | 16.82 | -0.07 | -0.41% | 16.58 | 16.90 | 319887 | 53550 | 4.63% |
| 2025-07-21 | 16.72 | 16.89 | 0.13 | 0.78% | 16.67 | 16.94 | 282319 | 47561 | 4.08% |
| 2025-07-18 | 16.84 | 16.76 | -0.07 | -0.42% | 16.71 | 16.87 | 203603 | 34156 | 2.94% |
| 2025-07-17 | 16.68 | 16.83 | 0.17 | 1.02% | 16.62 | 16.84 | 259385 | 43374 | 3.75% |
| 2025-07-16 | 16.69 | 16.66 | -0.03 | -0.18% | 16.55 | 16.77 | 201273 | 33557 | 2.91% |
| 2025-07-15 | 16.92 | 16.69 | -0.11 | -0.65% | 16.56 | 17.05 | 324055 | 54296 | 4.69% |
| 2025-07-14 | 17.21 | 16.80 | -0.33 | -1.93% | 16.73 | 17.27 | 415667 | 70065 | 6.01% |
| 2025-07-11 | 16.93 | 17.13 | 0.27 | 1.60% | 16.75 | 17.50 | 824278 | 141807 | 11.92% |
| 2025-07-10 | 16.75 | 16.86 | 0.04 | 0.24% | 16.64 | 16.98 | 381430 | 64237 | 5.52% |
| 2025-07-09 | 17.02 | 16.82 | -0.18 | -1.06% | 16.73 | 17.12 | 383852 | 64853 | 5.55% |
| 2025-07-08 | 16.58 | 17.00 | 0.45 | 2.72% | 16.51 | 17.05 | 526744 | 89113 | 7.62% |
| 2025-07-07 | 16.42 | 16.55 | 0.04 | 0.24% | 16.40 | 16.67 | 233288 | 38608 | 3.37% |
| 2025-07-04 | 16.72 | 16.51 | -0.29 | -1.73% | 16.50 | 17.07 | 520751 | 87177 | 7.53% |
| 2025-07-03 | 16.76 | 16.80 | 0.05 | 0.30% | 16.66 | 16.87 | 255434 | 42851 | 3.69% |
| 2025-07-02 | 16.93 | 16.75 | -0.18 | -1.06% | 16.67 | 16.95 | 262048 | 43958 | 3.79% |
| 2025-07-01 | 17.10 | 16.93 | -0.17 | -0.99% | 16.80 | 17.10 | 331499 | 56038 | 4.79% |
| 2025-06-30 | 16.91 | 17.10 | 0.19 | 1.12% | 16.72 | 17.32 | 525192 | 89265 | 7.59% |
| 2025-06-27 | 17.22 | 16.91 | -0.29 | -1.69% | 16.90 | 17.51 | 770729 | 132308 | 11.14% |
| 2025-06-26 | 17.58 | 17.20 | -0.38 | -2.16% | 17.05 | 17.65 | 846351 | 146217 | 12.24% |
| 2025-06-25 | 16.53 | 17.58 | 1.05 | 6.35% | 16.53 | 18.00 | 1388940 | 242106 | 20.08% |
| 2025-06-24 | 15.96 | 16.53 | 0.53 | 3.31% | 15.95 | 16.76 | 775098 | 127645 | 11.21% |
| 2025-06-23 | 15.64 | 16.00 | 0.23 | 1.46% | 15.64 | 16.13 | 361463 | 57689 | 5.23% |
| 2025-06-20 | 15.95 | 15.77 | -0.16 | -1.00% | 15.72 | 16.08 | 275653 | 43632 | 3.99% |
| 2025-06-19 | 16.24 | 15.93 | -0.47 | -2.87% | 15.87 | 16.46 | 471246 | 75763 | 6.81% |
| 2025-06-18 | 16.60 | 16.40 | -0.34 | -2.03% | 16.26 | 16.77 | 531012 | 87198 | 7.68% |
| 2025-06-17 | 16.21 | 16.74 | 0.50 | 3.08% | 16.21 | 16.97 | 871288 | 145211 | 12.60% |
| 2025-06-16 | 15.90 | 16.24 | 0.25 | 1.56% | 15.90 | 16.30 | 520245 | 84041 | 7.52% |
| 2025-06-13 | 16.25 | 15.99 | -0.32 | -1.96% | 15.91 | 16.35 | 707166 | 113972 | 10.23% |
| 2025-06-12 | 16.10 | 16.31 | -0.26 | -1.57% | 16.10 | 16.75 | 971322 | 158933 | 14.04% |
| 2025-06-11 | 15.66 | 16.57 | 0.99 | 6.35% | 15.60 | 17.14 | 1538987 | 257252 | 22.25% |
| 2025-06-10 | 16.00 | 15.58 | -0.46 | -2.87% | 15.48 | 16.22 | 958933 | 150996 | 13.87% |
| 2025-06-09 | 15.18 | 16.04 | 1.46 | 10.01% | 15.08 | 16.04 | 1437708 | 227835 | 20.79% |
| 2025-06-06 | 14.75 | 14.58 | -0.16 | -1.09% | 14.55 | 14.78 | 127588 | 18633 | 1.84% |
| 2025-06-05 | 14.60 | 14.74 | 0.10 | 0.68% | 14.60 | 14.77 | 202808 | 29783 | 2.93% |
| 2025-06-04 | 14.46 | 14.64 | 0.16 | 1.10% | 14.44 | 14.73 | 178260 | 26067 | 2.58% |
| 2025-06-03 | 14.32 | 14.48 | 0.10 | 0.70% | 14.30 | 14.56 | 122880 | 17751 | 1.78% |
| 2025-05-30 | 14.52 | 14.38 | -0.18 | -1.24% | 14.38 | 14.52 | 117632 | 16962 | 1.70% |
| 2025-05-29 | 14.37 | 14.56 | 0.21 | 1.46% | 14.34 | 14.59 | 163710 | 23740 | 2.37% |
| 2025-05-28 | 14.46 | 14.35 | -0.12 | -0.83% | 14.32 | 14.50 | 98758 | 14215 | 1.43% |
| 2025-05-27 | 14.50 | 14.47 | -0.06 | -0.41% | 14.38 | 14.51 | 102445 | 14794 | 1.48% |
| 2025-05-26 | 14.44 | 14.53 | 0.03 | 0.21% | 14.35 | 14.53 | 120230 | 17379 | 1.74% |
| 2025-05-23 | 14.76 | 14.50 | -0.30 | -2.03% | 14.49 | 14.86 | 206124 | 30211 | 2.98% |
| 2025-05-22 | 15.00 | 14.80 | -0.26 | -1.73% | 14.74 | 15.03 | 182340 | 27111 | 2.64% |
| 2025-05-21 | 15.10 | 15.06 | -0.08 | -0.53% | 15.01 | 15.15 | 146642 | 22089 | 2.12% |
| 2025-05-20 | 15.15 | 15.14 | -0.02 | -0.13% | 15.05 | 15.22 | 165733 | 25071 | 2.40% |
| 2025-05-19 | 15.29 | 15.16 | 0.01 | 0.07% | 15.00 | 15.31 | 183258 | 27785 | 2.65% |
| 2025-05-16 | 15.09 | 15.15 | 0.04 | 0.26% | 15.05 | 15.38 | 242240 | 36834 | 3.50% |
| 2025-05-15 | 15.38 | 15.11 | -0.46 | -2.95% | 15.10 | 15.46 | 271619 | 41418 | 3.93% |
| 2025-05-14 | 15.10 | 15.57 | 0.45 | 2.98% | 15.00 | 15.79 | 533837 | 82289 | 7.72% |
| 2025-05-13 | 15.45 | 15.12 | -0.25 | -1.63% | 15.10 | 15.45 | 251390 | 38331 | 3.63% |
| 2025-05-12 | 15.22 | 15.37 | 0.30 | 1.99% | 15.05 | 15.42 | 343323 | 52330 | 4.96% |
| 2025-05-09 | 15.25 | 15.07 | -0.06 | -0.40% | 14.96 | 15.38 | 347421 | 52624 | 5.02% |
| 2025-05-08 | 14.96 | 15.13 | 0.08 | 0.53% | 14.92 | 15.22 | 247242 | 37348 | 3.57% |
| 2025-05-07 | 15.62 | 15.05 | 0.06 | 0.40% | 14.95 | 15.70 | 424484 | 64624 | 6.14% |
| 2025-05-06 | 14.62 | 14.99 | 0.44 | 3.02% | 14.60 | 14.99 | 321343 | 47696 | 4.65% |
| 2025-04-30 | 14.73 | 14.55 | -0.14 | -0.95% | 14.53 | 14.80 | 218015 | 31929 | 3.15% |
| 2025-04-29 | 14.66 | 14.69 | 0.03 | 0.20% | 14.56 | 14.77 | 126660 | 18594 | 1.83% |
| 2025-04-28 | 14.85 | 14.66 | -0.28 | -1.87% | 14.60 | 14.88 | 223693 | 32903 | 3.23% |
| 2025-04-25 | 14.85 | 14.94 | -0.13 | -0.86% | 14.78 | 15.10 | 333754 | 49840 | 4.83% |
| 2025-04-24 | 14.97 | 15.07 | 0.24 | 1.62% | 14.97 | 15.43 | 553908 | 84111 | 8.01% |