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 | 16.69 | 16.85 | 0.23 | 1.38% | 16.45 | 16.99 | 17055 | 2868 | 3.41% |
| 2025-07-31 | 16.99 | 16.62 | -0.26 | -1.54% | 16.53 | 17.08 | 15295 | 2567 | 3.05% |
| 2025-07-30 | 16.95 | 16.88 | -0.19 | -1.11% | 16.72 | 17.23 | 17300 | 2927 | 3.45% |
| 2025-07-29 | 17.16 | 17.07 | 0.03 | 0.18% | 16.90 | 17.27 | 19168 | 3268 | 3.83% |
| 2025-07-28 | 17.06 | 17.04 | -0.01 | -0.06% | 16.67 | 17.17 | 26365 | 4478 | 5.26% |
| 2025-07-25 | 16.73 | 17.05 | 0.38 | 2.28% | 16.63 | 17.15 | 20989 | 3556 | 4.19% |
| 2025-07-24 | 16.77 | 16.67 | 0.02 | 0.12% | 16.59 | 16.89 | 18507 | 3097 | 3.70% |
| 2025-07-23 | 16.79 | 16.65 | -0.02 | -0.12% | 16.43 | 16.79 | 15282 | 2539 | 3.05% |
| 2025-07-22 | 16.75 | 16.67 | -0.12 | -0.71% | 16.43 | 16.87 | 19694 | 3282 | 3.93% |
| 2025-07-21 | 16.48 | 16.79 | 0.39 | 2.38% | 16.31 | 16.84 | 18464 | 3082 | 3.69% |
| 2025-07-18 | 16.43 | 16.40 | 0.05 | 0.31% | 16.28 | 16.50 | 12392 | 2030 | 2.47% |
| 2025-07-17 | 16.39 | 16.35 | -0.02 | -0.12% | 16.29 | 16.49 | 11703 | 1917 | 2.34% |
| 2025-07-16 | 16.30 | 16.37 | 0.12 | 0.74% | 16.15 | 16.42 | 16359 | 2671 | 3.27% |
| 2025-07-15 | 16.40 | 16.25 | -0.14 | -0.85% | 15.91 | 16.60 | 23289 | 3778 | 4.65% |
| 2025-07-14 | 16.41 | 16.39 | 0.12 | 0.74% | 16.11 | 16.49 | 19519 | 3186 | 3.90% |
| 2025-07-11 | 15.54 | 16.27 | -0.05 | -0.31% | 15.54 | 16.32 | 23830 | 3835 | 4.76% |
| 2025-07-10 | 16.33 | 16.32 | -0.01 | -0.06% | 16.04 | 16.39 | 17503 | 2834 | 3.50% |
| 2025-07-09 | 16.31 | 16.33 | 0.09 | 0.55% | 16.14 | 16.36 | 16104 | 2621 | 3.22% |
| 2025-07-08 | 16.23 | 16.24 | 0.05 | 0.31% | 16.08 | 16.43 | 14848 | 2404 | 2.96% |
| 2025-07-07 | 16.03 | 16.19 | 0.33 | 2.08% | 15.68 | 16.20 | 18873 | 3034 | 3.77% |
| 2025-07-04 | 16.14 | 15.86 | -0.29 | -1.80% | 15.84 | 16.20 | 15643 | 2491 | 3.12% |
| 2025-07-03 | 16.21 | 16.15 | 0.08 | 0.50% | 15.91 | 16.21 | 12625 | 2029 | 2.52% |
| 2025-07-02 | 16.03 | 16.07 | 0.04 | 0.25% | 15.90 | 16.19 | 17528 | 2806 | 3.50% |
| 2025-07-01 | 15.95 | 16.03 | 0.10 | 0.63% | 15.86 | 16.13 | 19880 | 3184 | 3.97% |
| 2025-06-30 | 15.72 | 15.93 | 0.19 | 1.21% | 15.64 | 15.96 | 18039 | 2861 | 3.60% |
| 2025-06-27 | 15.78 | 15.74 | 0.03 | 0.19% | 15.58 | 15.82 | 13682 | 2146 | 2.73% |
| 2025-06-26 | 15.86 | 15.71 | -0.08 | -0.51% | 15.63 | 15.98 | 20200 | 3196 | 4.03% |
| 2025-06-25 | 15.65 | 15.79 | 0.13 | 0.83% | 15.59 | 15.96 | 26636 | 4189 | 5.32% |
| 2025-06-24 | 15.18 | 15.66 | 0.52 | 3.43% | 15.05 | 15.73 | 22624 | 3506 | 4.52% |
| 2025-06-23 | 14.50 | 15.14 | 0.55 | 3.77% | 14.41 | 15.16 | 20543 | 3058 | 4.10% |
| 2025-06-20 | 14.52 | 14.59 | 0.07 | 0.48% | 14.45 | 14.78 | 18067 | 2641 | 3.61% |
| 2025-06-19 | 14.99 | 14.52 | -0.62 | -4.10% | 14.44 | 15.18 | 25298 | 3722 | 5.05% |
| 2025-06-18 | 15.18 | 15.14 | -0.09 | -0.59% | 14.91 | 15.24 | 18282 | 2761 | 3.65% |
| 2025-06-17 | 15.44 | 15.23 | -0.22 | -1.42% | 15.05 | 15.57 | 20629 | 3141 | 4.12% |
| 2025-06-16 | 15.05 | 15.45 | 0.33 | 2.18% | 15.05 | 15.58 | 30828 | 4747 | 6.16% |
| 2025-06-13 | 15.99 | 15.21 | -0.61 | -3.86% | 15.21 | 16.01 | 31551 | 4876 | 6.30% |
| 2025-06-12 | 15.94 | 15.82 | 0.00 | 0.00% | 15.69 | 16.00 | 29841 | 4729 | 5.96% |
| 2025-06-11 | 16.14 | 15.82 | 0.02 | 0.13% | 15.79 | 16.32 | 57675 | 9200 | 11.52% |
| 2025-06-10 | 15.66 | 15.80 | 0.08 | 0.51% | 15.66 | 16.59 | 66762 | 10721 | 13.33% |
| 2025-06-09 | 15.68 | 15.72 | 0.24 | 1.55% | 15.23 | 15.75 | 31103 | 4834 | 6.21% |
| 2025-06-06 | 15.11 | 15.48 | 0.39 | 2.58% | 15.08 | 15.54 | 34407 | 5267 | 6.87% |
| 2025-06-05 | 15.29 | 15.09 | -0.09 | -0.59% | 15.04 | 15.35 | 19905 | 3017 | 3.97% |
| 2025-06-04 | 15.23 | 15.18 | 0.04 | 0.26% | 15.05 | 15.40 | 21195 | 3225 | 4.23% |
| 2025-06-03 | 15.19 | 15.14 | -0.03 | -0.20% | 15.00 | 15.27 | 16235 | 2459 | 3.24% |
| 2025-05-30 | 15.36 | 15.17 | -0.15 | -0.98% | 15.12 | 15.41 | 16153 | 2457 | 3.23% |
| 2025-05-29 | 15.08 | 15.32 | 0.24 | 1.59% | 14.95 | 15.32 | 20475 | 3119 | 4.09% |
| 2025-05-28 | 15.40 | 15.08 | -0.22 | -1.44% | 14.97 | 15.40 | 12361 | 1868 | 2.47% |
| 2025-05-27 | 15.09 | 15.30 | 0.15 | 0.99% | 14.96 | 15.31 | 14643 | 2218 | 2.92% |
| 2025-05-26 | 15.12 | 15.15 | 0.13 | 0.87% | 14.91 | 15.22 | 13649 | 2060 | 2.73% |
| 2025-05-23 | 14.89 | 15.02 | 0.04 | 0.27% | 14.85 | 15.25 | 17859 | 2695 | 3.57% |
| 2025-05-22 | 15.16 | 14.98 | -0.34 | -2.22% | 14.94 | 15.44 | 16644 | 2519 | 3.32% |
| 2025-05-21 | 15.39 | 15.32 | -0.11 | -0.71% | 15.19 | 15.49 | 13264 | 2030 | 2.65% |
| 2025-05-20 | 15.35 | 15.43 | 0.02 | 0.13% | 15.12 | 15.43 | 18369 | 2807 | 3.67% |
| 2025-05-19 | 15.27 | 15.41 | 0.20 | 1.31% | 15.06 | 15.49 | 18202 | 2788 | 3.63% |
| 2025-05-16 | 15.15 | 15.21 | 0.05 | 0.33% | 14.98 | 15.30 | 18838 | 2868 | 3.76% |
| 2025-05-15 | 14.87 | 15.16 | 0.17 | 1.13% | 14.87 | 15.20 | 20131 | 3037 | 4.02% |
| 2025-05-14 | 15.12 | 14.99 | -0.15 | -0.99% | 14.95 | 15.24 | 15829 | 2388 | 3.16% |
| 2025-05-13 | 15.33 | 15.14 | -0.08 | -0.53% | 15.09 | 15.34 | 17672 | 2685 | 3.53% |
| 2025-05-12 | 15.21 | 15.22 | 0.13 | 0.86% | 15.00 | 15.28 | 19035 | 2888 | 3.80% |
| 2025-05-09 | 15.12 | 15.09 | -0.01 | -0.07% | 15.04 | 15.27 | 25468 | 3859 | 5.09% |
| 2025-05-08 | 15.12 | 15.10 | 0.01 | 0.07% | 14.68 | 15.29 | 27398 | 4146 | 5.47% |
| 2025-05-07 | 15.14 | 15.09 | 0.04 | 0.27% | 14.90 | 15.19 | 26700 | 4022 | 5.33% |
| 2025-05-06 | 14.89 | 15.05 | 0.40 | 2.73% | 14.66 | 15.16 | 29939 | 4492 | 5.98% |
| 2025-04-30 | 14.68 | 14.65 | 0.11 | 0.76% | 14.42 | 14.74 | 21775 | 3183 | 4.35% |
| 2025-04-29 | 13.90 | 14.54 | 0.66 | 4.76% | 13.90 | 14.56 | 29122 | 4195 | 5.82% |
| 2025-04-28 | 13.89 | 13.88 | 0.01 | 0.07% | 13.68 | 14.03 | 12030 | 1664 | 2.40% |
| 2025-04-25 | 13.96 | 13.87 | -0.09 | -0.64% | 13.78 | 14.08 | 10028 | 1397 | 2.00% |
| 2025-04-24 | 13.97 | 13.96 | -0.01 | -0.07% | 13.82 | 14.16 | 13029 | 1823 | 2.60% |