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 | 17.28 | 17.35 | 0.07 | 0.41% | 17.25 | 17.40 | 13776 | 2386 | 1.13% |
| 2025-07-31 | 17.60 | 17.28 | -0.32 | -1.82% | 17.21 | 17.63 | 24901 | 4331 | 2.04% |
| 2025-07-30 | 17.48 | 17.60 | 0.12 | 0.69% | 17.42 | 17.66 | 24353 | 4272 | 2.00% |
| 2025-07-29 | 17.49 | 17.48 | -0.05 | -0.29% | 17.28 | 17.62 | 23623 | 4110 | 1.94% |
| 2025-07-28 | 17.80 | 17.53 | -0.13 | -0.74% | 17.48 | 17.84 | 28139 | 4946 | 2.31% |
| 2025-07-25 | 17.42 | 17.66 | 0.24 | 1.38% | 17.31 | 17.86 | 51646 | 9112 | 4.24% |
| 2025-07-24 | 17.21 | 17.42 | 0.26 | 1.52% | 17.14 | 17.59 | 36998 | 6419 | 3.04% |
| 2025-07-23 | 17.13 | 17.16 | 0.02 | 0.12% | 17.13 | 17.28 | 34316 | 5903 | 2.82% |
| 2025-07-22 | 17.15 | 17.14 | 0.02 | 0.12% | 17.03 | 17.16 | 22260 | 3805 | 1.83% |
| 2025-07-21 | 17.02 | 17.12 | 0.10 | 0.59% | 16.97 | 17.13 | 23196 | 3961 | 1.90% |
| 2025-07-18 | 17.02 | 17.02 | 0.02 | 0.12% | 16.94 | 17.04 | 15202 | 2580 | 1.25% |
| 2025-07-17 | 17.02 | 17.00 | -0.02 | -0.12% | 16.93 | 17.11 | 17277 | 2937 | 1.42% |
| 2025-07-16 | 16.88 | 17.02 | 0.19 | 1.13% | 16.81 | 17.04 | 21396 | 3635 | 1.76% |
| 2025-07-15 | 17.09 | 16.83 | -0.26 | -1.52% | 16.78 | 17.10 | 27085 | 4569 | 2.22% |
| 2025-07-14 | 16.99 | 17.09 | 0.10 | 0.59% | 16.95 | 17.10 | 17282 | 2947 | 1.42% |
| 2025-07-11 | 17.00 | 16.99 | 0.00 | 0.00% | 16.93 | 17.06 | 18155 | 3085 | 1.49% |
| 2025-07-10 | 17.03 | 16.99 | 0.00 | 0.00% | 16.92 | 17.03 | 17112 | 2904 | 1.40% |
| 2025-07-09 | 17.09 | 16.99 | -0.10 | -0.59% | 16.96 | 17.17 | 21437 | 3659 | 1.76% |
| 2025-07-08 | 16.93 | 17.09 | 0.14 | 0.83% | 16.91 | 17.10 | 19872 | 3386 | 1.63% |
| 2025-07-07 | 16.84 | 16.95 | 0.10 | 0.59% | 16.80 | 16.95 | 18163 | 3070 | 1.49% |
| 2025-07-04 | 16.92 | 16.85 | -0.08 | -0.47% | 16.74 | 16.92 | 18823 | 3168 | 1.54% |
| 2025-07-03 | 16.81 | 16.93 | 0.11 | 0.65% | 16.76 | 16.95 | 20977 | 3534 | 1.72% |
| 2025-07-02 | 16.73 | 16.82 | 0.06 | 0.36% | 16.68 | 16.85 | 25273 | 4241 | 2.07% |
| 2025-07-01 | 16.81 | 16.76 | 0.05 | 0.30% | 16.63 | 16.81 | 19990 | 3341 | 1.64% |
| 2025-06-30 | 16.81 | 16.71 | 0.08 | 0.48% | 16.60 | 16.81 | 25974 | 4333 | 2.13% |
| 2025-06-27 | 16.61 | 16.63 | 0.00 | 0.00% | 16.56 | 16.72 | 18721 | 3117 | 1.54% |
| 2025-06-26 | 16.72 | 16.63 | -0.09 | -0.54% | 16.60 | 16.76 | 20606 | 3433 | 1.69% |
| 2025-06-25 | 16.77 | 16.72 | 0.10 | 0.60% | 16.56 | 16.80 | 23770 | 3964 | 1.95% |
| 2025-06-24 | 16.38 | 16.62 | 0.26 | 1.59% | 16.38 | 16.65 | 22479 | 3723 | 1.84% |
| 2025-06-23 | 16.23 | 16.36 | 0.02 | 0.12% | 16.11 | 16.43 | 20330 | 3321 | 1.67% |
| 2025-06-20 | 16.43 | 16.34 | -0.09 | -0.55% | 16.34 | 16.53 | 17297 | 2840 | 1.42% |
| 2025-06-19 | 16.61 | 16.43 | -0.25 | -1.50% | 16.40 | 16.82 | 23597 | 3903 | 1.94% |
| 2025-06-18 | 16.81 | 16.68 | -0.12 | -0.71% | 16.54 | 16.81 | 19959 | 3324 | 1.64% |
| 2025-06-17 | 16.81 | 16.80 | -0.04 | -0.24% | 16.70 | 16.97 | 25399 | 4270 | 2.08% |
| 2025-06-16 | 16.65 | 16.84 | 0.10 | 0.60% | 16.61 | 16.94 | 24471 | 4114 | 2.01% |
| 2025-06-13 | 17.07 | 16.74 | -0.33 | -1.93% | 16.70 | 17.07 | 36424 | 6125 | 2.99% |
| 2025-06-12 | 17.17 | 17.07 | -0.12 | -0.70% | 16.95 | 17.17 | 36052 | 6143 | 2.96% |
| 2025-06-11 | 17.16 | 17.19 | 0.03 | 0.17% | 17.13 | 17.23 | 29032 | 4985 | 2.38% |
| 2025-06-10 | 17.36 | 17.16 | -0.20 | -1.15% | 16.92 | 17.36 | 44253 | 7600 | 3.63% |
| 2025-06-09 | 17.30 | 17.36 | 0.10 | 0.58% | 17.13 | 17.38 | 39047 | 6757 | 3.20% |
| 2025-06-06 | 17.50 | 17.26 | -0.20 | -1.15% | 17.20 | 17.52 | 48710 | 8446 | 4.00% |
| 2025-06-05 | 18.31 | 17.95 | -0.36 | -1.97% | 17.86 | 18.31 | 64970 | 11681 | 5.33% |
| 2025-06-04 | 18.20 | 18.31 | 0.09 | 0.49% | 18.01 | 18.35 | 51961 | 9451 | 4.26% |
| 2025-06-03 | 18.32 | 18.22 | -0.33 | -1.78% | 17.83 | 18.32 | 83671 | 15138 | 6.87% |
| 2025-05-30 | 19.85 | 18.55 | -1.56 | -7.76% | 18.40 | 19.95 | 141707 | 26929 | 11.63% |
| 2025-05-29 | 20.26 | 20.11 | -0.14 | -0.69% | 19.53 | 20.33 | 118380 | 23472 | 9.71% |
| 2025-05-28 | 20.95 | 20.25 | -0.66 | -3.16% | 20.01 | 21.25 | 117925 | 24084 | 9.68% |
| 2025-05-27 | 21.24 | 20.91 | -0.08 | -0.38% | 20.78 | 21.43 | 124489 | 26227 | 10.21% |
| 2025-05-26 | 20.02 | 20.99 | 1.20 | 6.06% | 19.75 | 21.18 | 138550 | 28661 | 11.37% |
| 2025-05-23 | 20.78 | 19.79 | -0.49 | -2.42% | 19.78 | 20.78 | 81786 | 16448 | 6.71% |
| 2025-05-22 | 21.36 | 20.28 | -1.02 | -4.79% | 20.21 | 21.57 | 96304 | 20008 | 7.90% |
| 2025-05-21 | 21.60 | 21.30 | -0.14 | -0.65% | 21.02 | 22.05 | 105123 | 22460 | 8.63% |
| 2025-05-20 | 21.39 | 21.44 | 0.36 | 1.71% | 20.75 | 21.90 | 152039 | 32393 | 12.47% |
| 2025-05-19 | 19.55 | 21.08 | 1.33 | 6.73% | 19.50 | 21.66 | 167379 | 34596 | 13.73% |
| 2025-05-16 | 20.02 | 19.75 | -0.50 | -2.47% | 19.66 | 20.04 | 56044 | 11089 | 4.60% |
| 2025-05-15 | 20.06 | 20.25 | 0.08 | 0.40% | 19.50 | 20.59 | 89337 | 17866 | 7.33% |
| 2025-05-14 | 20.50 | 20.17 | -0.64 | -3.08% | 20.00 | 20.50 | 79823 | 16095 | 6.55% |
| 2025-05-13 | 20.60 | 20.81 | -0.23 | -1.09% | 19.90 | 21.00 | 130281 | 26531 | 10.69% |
| 2025-05-12 | 21.10 | 21.04 | -0.33 | -1.54% | 20.86 | 21.82 | 108811 | 23120 | 8.93% |
| 2025-05-09 | 20.64 | 21.37 | 0.83 | 4.04% | 20.60 | 21.97 | 127136 | 27059 | 10.43% |
| 2025-05-08 | 20.00 | 20.54 | 0.18 | 0.88% | 20.00 | 20.75 | 57743 | 11826 | 4.74% |
| 2025-05-07 | 20.75 | 20.36 | -0.26 | -1.26% | 20.20 | 21.20 | 86134 | 17761 | 7.07% |
| 2025-05-06 | 20.34 | 20.62 | 0.41 | 2.03% | 20.16 | 20.85 | 75476 | 15432 | 6.19% |
| 2025-04-30 | 19.90 | 20.21 | 0.52 | 2.64% | 19.90 | 21.27 | 104522 | 21474 | 8.58% |
| 2025-04-29 | 20.45 | 19.69 | -0.56 | -2.77% | 19.55 | 20.69 | 92284 | 18394 | 7.57% |
| 2025-04-28 | 21.10 | 20.25 | -1.08 | -5.06% | 19.90 | 21.30 | 110703 | 22457 | 9.08% |
| 2025-04-25 | 20.11 | 21.33 | 0.88 | 4.30% | 20.11 | 22.50 | 196760 | 42593 | 16.14% |
| 2025-04-24 | 19.87 | 20.45 | 0.30 | 1.49% | 19.56 | 20.72 | 124977 | 25133 | 10.25% |