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 | 16.92 | 17.15 | 0.20 | 1.18% | 16.85 | 17.26 | 36958 | 6298 | 1.21% |
| 2025-07-31 | 16.99 | 16.95 | -0.49 | -2.81% | 16.70 | 17.23 | 54048 | 9213 | 1.77% |
| 2025-07-30 | 17.67 | 17.44 | -0.24 | -1.36% | 17.31 | 17.68 | 31396 | 5486 | 1.03% |
| 2025-07-29 | 17.61 | 17.68 | 0.11 | 0.63% | 17.45 | 17.68 | 34627 | 6085 | 1.13% |
| 2025-07-28 | 17.67 | 17.57 | -0.02 | -0.11% | 17.46 | 17.84 | 33944 | 5963 | 1.11% |
| 2025-07-25 | 17.38 | 17.59 | 0.16 | 0.92% | 17.38 | 17.68 | 42683 | 7505 | 1.40% |
| 2025-07-24 | 17.21 | 17.43 | 0.24 | 1.40% | 17.14 | 17.43 | 28674 | 4966 | 0.94% |
| 2025-07-23 | 17.29 | 17.19 | -0.10 | -0.58% | 17.18 | 17.38 | 31923 | 5511 | 1.05% |
| 2025-07-22 | 17.46 | 17.29 | -0.20 | -1.14% | 17.20 | 17.53 | 37663 | 6528 | 1.23% |
| 2025-07-21 | 17.43 | 17.49 | 0.07 | 0.40% | 17.36 | 17.56 | 30300 | 5288 | 0.99% |
| 2025-07-18 | 17.45 | 17.42 | -0.07 | -0.40% | 17.36 | 17.59 | 30552 | 5329 | 1.00% |
| 2025-07-17 | 17.22 | 17.49 | 0.10 | 0.58% | 17.12 | 17.63 | 51637 | 8975 | 1.69% |
| 2025-07-16 | 17.44 | 17.39 | 0.18 | 1.05% | 17.30 | 17.78 | 80628 | 14139 | 2.64% |
| 2025-07-15 | 17.18 | 17.21 | 0.04 | 0.23% | 16.93 | 17.21 | 29994 | 5124 | 0.98% |
| 2025-07-14 | 17.24 | 17.17 | -0.01 | -0.06% | 17.05 | 17.24 | 21645 | 3705 | 0.71% |
| 2025-07-11 | 17.08 | 17.18 | 0.16 | 0.94% | 16.96 | 17.22 | 37154 | 6364 | 1.22% |
| 2025-07-10 | 17.00 | 17.02 | 0.02 | 0.12% | 16.86 | 17.08 | 26116 | 4437 | 0.86% |
| 2025-07-09 | 17.08 | 17.00 | 0.00 | 0.00% | 16.93 | 17.13 | 23870 | 4063 | 0.78% |
| 2025-07-08 | 16.92 | 17.00 | 0.08 | 0.47% | 16.81 | 17.02 | 21957 | 3727 | 0.72% |
| 2025-07-07 | 16.73 | 16.92 | 0.16 | 0.95% | 16.65 | 16.92 | 17668 | 2971 | 0.58% |
| 2025-07-04 | 16.91 | 16.76 | -0.15 | -0.89% | 16.73 | 16.98 | 23093 | 3884 | 0.76% |
| 2025-07-03 | 16.89 | 16.91 | 0.01 | 0.06% | 16.78 | 17.06 | 18659 | 3155 | 0.61% |
| 2025-07-02 | 17.10 | 16.90 | -0.16 | -0.94% | 16.80 | 17.11 | 23057 | 3896 | 0.76% |
| 2025-07-01 | 17.18 | 17.06 | -0.12 | -0.70% | 16.86 | 17.19 | 28649 | 4874 | 0.94% |
| 2025-06-30 | 17.08 | 17.18 | 0.21 | 1.24% | 17.00 | 17.23 | 32389 | 5551 | 1.06% |
| 2025-06-27 | 16.70 | 16.97 | 0.19 | 1.13% | 16.69 | 16.99 | 34868 | 5902 | 1.14% |
| 2025-06-26 | 16.77 | 16.78 | -0.03 | -0.18% | 16.68 | 16.92 | 28489 | 4788 | 0.93% |
| 2025-06-25 | 16.64 | 16.81 | 0.17 | 1.02% | 16.60 | 16.83 | 34363 | 5747 | 1.13% |
| 2025-06-24 | 16.40 | 16.64 | 0.32 | 1.96% | 16.30 | 16.65 | 33203 | 5498 | 1.09% |
| 2025-06-23 | 15.75 | 16.32 | 0.36 | 2.26% | 15.75 | 16.35 | 24343 | 3931 | 0.80% |
| 2025-06-20 | 16.20 | 15.96 | -0.24 | -1.48% | 15.93 | 16.29 | 24376 | 3914 | 0.80% |
| 2025-06-19 | 16.48 | 16.20 | -0.30 | -1.82% | 16.15 | 16.65 | 23526 | 3852 | 0.77% |
| 2025-06-18 | 16.60 | 16.50 | -0.08 | -0.48% | 16.36 | 16.60 | 15892 | 2616 | 0.52% |
| 2025-06-17 | 16.56 | 16.58 | 0.00 | 0.00% | 16.48 | 16.71 | 18751 | 3109 | 0.61% |
| 2025-06-16 | 16.34 | 16.58 | 0.24 | 1.47% | 16.27 | 16.67 | 25894 | 4288 | 0.85% |
| 2025-06-13 | 16.69 | 16.34 | -0.45 | -2.68% | 16.30 | 16.73 | 39244 | 6451 | 1.29% |
| 2025-06-12 | 16.85 | 16.79 | -0.08 | -0.47% | 16.68 | 17.03 | 29344 | 4945 | 0.96% |
| 2025-06-11 | 16.95 | 16.87 | -0.09 | -0.53% | 16.84 | 17.04 | 28239 | 4777 | 0.93% |
| 2025-06-10 | 17.34 | 16.96 | -0.42 | -2.42% | 16.77 | 17.38 | 50505 | 8601 | 1.65% |
| 2025-06-09 | 16.99 | 17.38 | 0.35 | 2.06% | 16.97 | 17.43 | 62686 | 10857 | 2.05% |
| 2025-06-06 | 16.85 | 17.03 | 0.13 | 0.77% | 16.80 | 17.15 | 39565 | 6708 | 1.30% |
| 2025-06-05 | 16.65 | 16.90 | 0.24 | 1.44% | 16.55 | 16.93 | 40011 | 6704 | 1.31% |
| 2025-06-04 | 16.56 | 16.66 | 0.08 | 0.48% | 16.50 | 16.73 | 36255 | 6035 | 1.19% |
| 2025-06-03 | 16.60 | 16.58 | -0.14 | -0.84% | 16.54 | 16.86 | 48569 | 8071 | 1.59% |
| 2025-05-30 | 17.40 | 16.72 | 0.09 | 0.54% | 16.72 | 17.40 | 99988 | 16913 | 3.28% |
| 2025-05-29 | 16.18 | 16.63 | 0.47 | 2.91% | 16.17 | 16.75 | 35296 | 5821 | 1.16% |
| 2025-05-28 | 16.42 | 16.16 | -0.26 | -1.58% | 16.15 | 16.51 | 24213 | 3942 | 0.79% |
| 2025-05-27 | 16.77 | 16.42 | -0.07 | -0.42% | 16.32 | 16.77 | 21965 | 3607 | 0.72% |
| 2025-05-26 | 16.25 | 16.49 | 0.26 | 1.60% | 16.20 | 16.49 | 24791 | 4063 | 0.81% |
| 2025-05-23 | 16.65 | 16.23 | -0.32 | -1.93% | 16.21 | 16.66 | 31503 | 5172 | 1.03% |
| 2025-05-22 | 16.74 | 16.55 | -0.21 | -1.25% | 16.52 | 16.89 | 26534 | 4420 | 0.87% |
| 2025-05-21 | 17.09 | 16.76 | -0.31 | -1.82% | 16.71 | 17.10 | 31750 | 5333 | 1.04% |
| 2025-05-20 | 16.93 | 17.07 | 0.18 | 1.07% | 16.72 | 17.07 | 27642 | 4684 | 0.91% |
| 2025-05-19 | 16.73 | 16.89 | 0.04 | 0.24% | 16.63 | 16.95 | 23087 | 3875 | 0.76% |
| 2025-05-16 | 16.78 | 16.85 | 0.04 | 0.24% | 16.68 | 16.98 | 26147 | 4412 | 0.86% |
| 2025-05-15 | 17.17 | 16.81 | -0.39 | -2.27% | 16.80 | 17.21 | 34040 | 5759 | 1.12% |
| 2025-05-14 | 17.35 | 17.20 | -0.15 | -0.86% | 17.15 | 17.46 | 36796 | 6350 | 1.21% |
| 2025-05-13 | 17.63 | 17.35 | -0.07 | -0.40% | 17.29 | 17.66 | 39072 | 6827 | 1.28% |
| 2025-05-12 | 17.32 | 17.42 | 0.29 | 1.69% | 17.21 | 17.43 | 31066 | 5392 | 1.02% |
| 2025-05-09 | 17.49 | 17.13 | -0.36 | -2.06% | 17.11 | 17.53 | 41452 | 7160 | 1.36% |
| 2025-05-08 | 17.37 | 17.49 | 0.08 | 0.46% | 17.28 | 17.49 | 58281 | 10138 | 1.91% |
| 2025-05-07 | 17.49 | 17.41 | 0.14 | 0.81% | 17.14 | 17.52 | 82062 | 14246 | 2.69% |
| 2025-05-06 | 16.58 | 17.27 | 0.86 | 5.24% | 16.44 | 17.50 | 83842 | 14345 | 9.61% |
| 2025-04-30 | 16.10 | 16.41 | 0.39 | 2.43% | 16.03 | 16.50 | 41488 | 6801 | 4.76% |
| 2025-04-29 | 16.10 | 16.02 | -0.08 | -0.50% | 15.95 | 16.35 | 38973 | 6310 | 4.47% |
| 2025-04-28 | 16.30 | 16.10 | -0.20 | -1.23% | 16.05 | 16.39 | 31429 | 5078 | 3.60% |
| 2025-04-25 | 16.26 | 16.30 | -0.29 | -1.75% | 16.01 | 16.48 | 50667 | 8235 | 5.81% |
| 2025-04-24 | 16.95 | 16.59 | -0.39 | -2.30% | 16.55 | 16.95 | 34093 | 5698 | 3.91% |