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 | 16.51 | 16.57 | 0.06 | 0.36% | 16.48 | 16.70 | 34867 | 5775 | 3.44% |
| 2025-07-31 | 16.63 | 16.51 | -0.23 | -1.37% | 16.45 | 17.06 | 66422 | 11037 | 6.56% |
| 2025-07-30 | 16.96 | 16.74 | -0.24 | -1.41% | 16.70 | 17.10 | 73971 | 12470 | 7.31% |
| 2025-07-29 | 17.06 | 16.98 | -0.12 | -0.70% | 16.87 | 17.10 | 53691 | 9106 | 5.30% |
| 2025-07-28 | 17.38 | 17.10 | -0.14 | -0.81% | 16.94 | 17.38 | 71115 | 12153 | 7.03% |
| 2025-07-25 | 16.74 | 17.24 | 0.50 | 2.99% | 16.74 | 17.32 | 141489 | 24276 | 13.98% |
| 2025-07-24 | 16.74 | 16.74 | 0.02 | 0.12% | 16.65 | 16.84 | 53680 | 8979 | 5.30% |
| 2025-07-23 | 16.60 | 16.72 | 0.02 | 0.12% | 16.57 | 17.06 | 87553 | 14724 | 8.65% |
| 2025-07-22 | 16.89 | 16.70 | -0.13 | -0.77% | 16.64 | 16.95 | 60648 | 10159 | 5.99% |
| 2025-07-21 | 16.81 | 16.83 | -0.03 | -0.18% | 16.72 | 16.96 | 52075 | 8760 | 5.15% |
| 2025-07-18 | 16.84 | 16.86 | 0.07 | 0.42% | 16.66 | 16.90 | 51938 | 8713 | 5.13% |
| 2025-07-17 | 16.70 | 16.79 | 0.06 | 0.36% | 16.50 | 16.80 | 42598 | 7133 | 4.21% |
| 2025-07-16 | 16.50 | 16.73 | 0.22 | 1.33% | 16.43 | 16.84 | 53747 | 8951 | 5.31% |
| 2025-07-15 | 16.92 | 16.51 | -0.42 | -2.48% | 16.43 | 16.96 | 87123 | 14447 | 8.61% |
| 2025-07-14 | 16.77 | 16.93 | 0.14 | 0.83% | 16.74 | 16.98 | 63289 | 10671 | 6.25% |
| 2025-07-11 | 16.80 | 16.79 | 0.01 | 0.06% | 16.63 | 16.90 | 77662 | 13047 | 7.67% |
| 2025-07-10 | 16.76 | 16.78 | 0.02 | 0.12% | 16.63 | 16.84 | 73210 | 12248 | 7.23% |
| 2025-07-09 | 16.93 | 16.76 | -0.20 | -1.18% | 16.70 | 17.00 | 100148 | 16865 | 9.89% |
| 2025-07-08 | 16.82 | 16.96 | 0.15 | 0.89% | 16.66 | 17.15 | 133714 | 22638 | 13.21% |
| 2025-07-07 | 16.70 | 16.81 | 0.13 | 0.78% | 16.56 | 17.17 | 150526 | 25318 | 14.87% |
| 2025-07-04 | 16.91 | 16.68 | -0.55 | -3.19% | 16.63 | 17.44 | 236617 | 39799 | 23.38% |
| 2025-07-03 | 18.00 | 17.23 | -1.72 | -9.08% | 17.21 | 18.50 | 421203 | 74447 | 41.61% |
| 2025-07-02 | 21.30 | 18.95 | -0.41 | -2.12% | 18.68 | 21.30 | 574053 | 117919 | 56.72% |
| 2025-07-01 | 18.98 | 19.36 | 1.76 | 10.00% | 18.52 | 19.36 | 216411 | 41354 | 21.38% |
| 2025-06-30 | 16.58 | 17.60 | 1.60 | 10.00% | 16.51 | 17.60 | 106482 | 18592 | 10.52% |
| 2025-06-27 | 16.01 | 16.00 | -0.04 | -0.25% | 15.92 | 16.19 | 47945 | 7671 | 4.74% |
| 2025-06-26 | 16.15 | 16.04 | -0.11 | -0.68% | 16.02 | 16.32 | 89105 | 14379 | 8.80% |
| 2025-06-25 | 16.36 | 16.15 | -0.20 | -1.22% | 15.70 | 16.95 | 175667 | 28886 | 17.36% |
| 2025-06-24 | 15.69 | 16.35 | 0.57 | 3.61% | 15.63 | 16.39 | 141742 | 22673 | 14.00% |
| 2025-06-23 | 15.37 | 15.78 | 0.04 | 0.25% | 15.10 | 15.83 | 90850 | 14191 | 8.98% |
| 2025-06-20 | 14.90 | 15.74 | 0.84 | 5.64% | 14.76 | 15.99 | 136026 | 21147 | 13.44% |
| 2025-06-19 | 15.13 | 14.90 | -0.27 | -1.78% | 14.80 | 15.25 | 38125 | 5718 | 3.77% |
| 2025-06-18 | 15.26 | 15.17 | -0.09 | -0.59% | 15.11 | 15.56 | 53400 | 8164 | 5.28% |
| 2025-06-17 | 15.26 | 15.26 | -0.20 | -1.29% | 15.07 | 15.59 | 70984 | 10830 | 7.01% |
| 2025-06-16 | 15.50 | 15.46 | -0.11 | -0.71% | 15.29 | 15.75 | 78988 | 12257 | 7.80% |
| 2025-06-13 | 15.08 | 15.57 | 0.33 | 2.17% | 14.91 | 15.68 | 89367 | 13713 | 8.83% |
| 2025-06-12 | 14.89 | 15.24 | 0.43 | 2.90% | 14.72 | 15.45 | 69613 | 10566 | 6.88% |
| 2025-06-11 | 14.94 | 14.81 | 0.03 | 0.20% | 14.75 | 15.02 | 31318 | 4651 | 3.09% |
| 2025-06-10 | 15.37 | 14.78 | -0.48 | -3.15% | 14.75 | 15.38 | 45878 | 6880 | 4.53% |
| 2025-06-09 | 14.60 | 15.26 | 0.67 | 4.59% | 14.44 | 15.35 | 74592 | 11258 | 7.37% |
| 2025-06-06 | 14.56 | 14.59 | 0.08 | 0.55% | 14.41 | 14.68 | 25389 | 3700 | 2.51% |
| 2025-06-05 | 14.75 | 14.51 | -0.12 | -0.82% | 14.38 | 14.75 | 38067 | 5514 | 3.76% |
| 2025-06-04 | 14.80 | 14.63 | -0.12 | -0.81% | 14.58 | 14.92 | 35057 | 5144 | 3.46% |
| 2025-06-03 | 14.45 | 14.75 | 0.28 | 1.94% | 14.33 | 14.92 | 40254 | 5913 | 3.98% |
| 2025-05-30 | 14.87 | 14.47 | -0.47 | -3.15% | 14.37 | 14.97 | 41328 | 6029 | 4.08% |
| 2025-05-29 | 14.83 | 14.94 | 0.12 | 0.81% | 14.83 | 15.25 | 39247 | 5887 | 3.88% |
| 2025-05-28 | 15.28 | 14.82 | -0.47 | -3.07% | 14.68 | 15.34 | 56285 | 8400 | 5.56% |
| 2025-05-27 | 15.50 | 15.29 | -0.29 | -1.86% | 15.17 | 15.65 | 73867 | 11337 | 7.30% |
| 2025-05-26 | 15.13 | 15.58 | 0.57 | 3.80% | 15.13 | 15.85 | 122516 | 19126 | 12.10% |
| 2025-05-23 | 14.55 | 15.01 | 0.41 | 2.81% | 14.51 | 15.47 | 69660 | 10504 | 6.88% |
| 2025-05-22 | 14.80 | 14.60 | -0.23 | -1.55% | 14.55 | 14.96 | 34127 | 5023 | 3.37% |
| 2025-05-21 | 21.97 | 21.65 | -0.37 | -1.68% | 21.50 | 21.99 | 26182 | 5682 | 3.75% |
| 2025-05-20 | 22.32 | 22.02 | -0.11 | -0.50% | 21.91 | 22.32 | 22745 | 5010 | 3.26% |
| 2025-05-19 | 22.13 | 22.13 | -0.09 | -0.41% | 21.78 | 22.68 | 34211 | 7573 | 4.90% |
| 2025-05-16 | 22.00 | 22.22 | 0.32 | 1.46% | 21.89 | 22.40 | 24636 | 5469 | 3.53% |
| 2025-05-15 | 21.94 | 21.90 | -0.04 | -0.18% | 21.69 | 22.19 | 20679 | 4532 | 2.96% |
| 2025-05-14 | 22.27 | 21.94 | -0.35 | -1.57% | 21.87 | 22.45 | 31490 | 6945 | 4.51% |
| 2025-05-13 | 22.40 | 22.29 | 0.02 | 0.09% | 21.90 | 22.47 | 36048 | 7989 | 5.16% |
| 2025-05-12 | 21.78 | 22.27 | 0.78 | 3.63% | 21.57 | 22.30 | 45413 | 9993 | 6.51% |
| 2025-05-09 | 21.80 | 21.49 | -0.41 | -1.87% | 21.41 | 21.84 | 22127 | 4772 | 3.17% |
| 2025-05-08 | 21.49 | 21.90 | 0.23 | 1.06% | 21.49 | 22.14 | 34920 | 7602 | 5.00% |
| 2025-05-07 | 21.64 | 21.67 | 0.03 | 0.14% | 21.31 | 21.80 | 34152 | 7350 | 4.89% |
| 2025-05-06 | 21.30 | 21.64 | 0.66 | 3.15% | 21.08 | 21.86 | 35949 | 7711 | 5.15% |
| 2025-04-30 | 20.66 | 20.98 | 0.22 | 1.06% | 20.47 | 21.15 | 33199 | 6902 | 4.76% |
| 2025-04-29 | 20.56 | 20.76 | 0.20 | 0.97% | 20.50 | 21.18 | 27692 | 5765 | 3.97% |
| 2025-04-28 | 20.79 | 20.56 | -0.15 | -0.72% | 20.40 | 20.80 | 28563 | 5870 | 4.09% |
| 2025-04-25 | 21.21 | 20.71 | -0.92 | -4.25% | 20.37 | 21.35 | 68394 | 14202 | 9.80% |
| 2025-04-24 | 21.80 | 21.63 | -0.37 | -1.68% | 21.42 | 22.02 | 42954 | 9316 | 6.15% |