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 | 16.30 | 16.35 | 0.07 | 0.43% | 16.21 | 16.52 | 47920 | 7824 | 0.99% |
| 2025-07-31 | 16.47 | 16.28 | -0.22 | -1.33% | 16.18 | 16.65 | 68795 | 11289 | 1.42% |
| 2025-07-30 | 16.80 | 16.50 | -0.29 | -1.73% | 16.36 | 16.86 | 73850 | 12203 | 1.53% |
| 2025-07-29 | 16.84 | 16.79 | -0.07 | -0.42% | 16.61 | 16.85 | 66178 | 11055 | 1.37% |
| 2025-07-28 | 16.99 | 16.86 | -0.01 | -0.06% | 16.84 | 17.23 | 107975 | 18350 | 2.23% |
| 2025-07-25 | 16.38 | 16.87 | 0.49 | 2.99% | 16.32 | 17.44 | 171309 | 28977 | 3.54% |
| 2025-07-24 | 16.29 | 16.38 | 0.15 | 0.92% | 16.23 | 16.50 | 51112 | 8360 | 1.06% |
| 2025-07-23 | 16.28 | 16.23 | -0.11 | -0.67% | 16.15 | 16.30 | 49235 | 7990 | 1.02% |
| 2025-07-22 | 16.46 | 16.34 | -0.13 | -0.79% | 16.28 | 16.60 | 65402 | 10730 | 1.35% |
| 2025-07-21 | 16.42 | 16.47 | 0.27 | 1.67% | 16.26 | 16.49 | 71853 | 11774 | 1.48% |
| 2025-07-18 | 16.30 | 16.20 | -0.13 | -0.80% | 16.00 | 16.35 | 52707 | 8513 | 1.09% |
| 2025-07-17 | 16.22 | 16.33 | 0.12 | 0.74% | 16.13 | 16.35 | 53740 | 8755 | 1.11% |
| 2025-07-16 | 16.02 | 16.21 | 0.18 | 1.12% | 15.90 | 16.27 | 68454 | 11067 | 1.41% |
| 2025-07-15 | 16.06 | 16.03 | -0.06 | -0.37% | 15.79 | 16.15 | 47196 | 7540 | 0.97% |
| 2025-07-14 | 15.88 | 16.09 | 0.21 | 1.32% | 15.82 | 16.19 | 53134 | 8544 | 1.10% |
| 2025-07-11 | 15.69 | 15.88 | 0.20 | 1.28% | 15.59 | 15.95 | 52548 | 8285 | 1.09% |
| 2025-07-10 | 15.83 | 15.68 | -0.26 | -1.63% | 15.63 | 15.95 | 68494 | 10776 | 1.41% |
| 2025-07-09 | 15.92 | 15.94 | 0.06 | 0.38% | 15.88 | 16.19 | 62955 | 10106 | 1.30% |
| 2025-07-08 | 15.73 | 15.88 | 0.11 | 0.70% | 15.69 | 15.96 | 40343 | 6400 | 0.83% |
| 2025-07-07 | 15.91 | 15.77 | -0.17 | -1.07% | 15.66 | 15.91 | 37786 | 5952 | 0.78% |
| 2025-07-04 | 16.24 | 15.94 | -0.21 | -1.30% | 15.87 | 16.29 | 42849 | 6843 | 0.89% |
| 2025-07-03 | 16.06 | 16.15 | 0.08 | 0.50% | 16.05 | 16.33 | 45779 | 7421 | 0.95% |
| 2025-07-02 | 16.36 | 16.07 | -0.30 | -1.83% | 15.91 | 16.37 | 57628 | 9260 | 1.19% |
| 2025-07-01 | 16.55 | 16.37 | -0.20 | -1.21% | 16.25 | 16.56 | 63100 | 10328 | 1.30% |
| 2025-06-30 | 16.35 | 16.57 | 0.22 | 1.35% | 16.26 | 16.68 | 65522 | 10825 | 1.35% |
| 2025-06-27 | 16.37 | 16.35 | 0.08 | 0.49% | 16.19 | 16.51 | 58898 | 9606 | 1.22% |
| 2025-06-26 | 16.36 | 16.27 | -0.09 | -0.55% | 16.11 | 16.55 | 83060 | 13590 | 1.72% |
| 2025-06-25 | 16.15 | 16.36 | 0.38 | 2.38% | 16.00 | 16.52 | 100852 | 16424 | 2.08% |
| 2025-06-24 | 15.08 | 15.98 | 0.97 | 6.46% | 15.08 | 16.32 | 111578 | 17710 | 2.30% |
| 2025-06-23 | 14.92 | 15.01 | -0.05 | -0.33% | 14.77 | 15.16 | 40032 | 5992 | 0.83% |
| 2025-06-20 | 15.25 | 15.06 | -0.28 | -1.83% | 15.03 | 15.42 | 30057 | 4563 | 0.62% |
| 2025-06-19 | 15.33 | 15.34 | -0.09 | -0.58% | 15.24 | 15.70 | 49111 | 7606 | 1.01% |
| 2025-06-18 | 15.55 | 15.43 | -0.12 | -0.77% | 15.27 | 15.60 | 34423 | 5307 | 0.71% |
| 2025-06-17 | 15.86 | 15.55 | -0.24 | -1.52% | 15.46 | 15.93 | 42910 | 6708 | 0.89% |
| 2025-06-16 | 20.73 | 20.88 | 0.15 | 0.72% | 20.56 | 20.93 | 28619 | 5958 | 0.77% |
| 2025-06-13 | 21.33 | 20.73 | -0.80 | -3.72% | 20.71 | 21.46 | 61045 | 12797 | 1.64% |
| 2025-06-12 | 21.39 | 21.53 | 0.18 | 0.84% | 21.25 | 21.59 | 45492 | 9773 | 1.22% |
| 2025-06-11 | 21.13 | 21.35 | 0.21 | 0.99% | 21.06 | 21.80 | 55737 | 11966 | 1.50% |
| 2025-06-10 | 21.38 | 21.14 | -0.04 | -0.19% | 20.62 | 21.40 | 47468 | 9981 | 1.27% |
| 2025-06-09 | 20.95 | 21.18 | 0.25 | 1.19% | 20.95 | 21.77 | 64090 | 13719 | 1.72% |
| 2025-06-06 | 20.66 | 20.93 | 0.06 | 0.29% | 20.55 | 20.99 | 39754 | 8260 | 1.07% |
| 2025-06-05 | 20.38 | 20.87 | 0.49 | 2.40% | 20.25 | 21.05 | 57877 | 12010 | 1.55% |
| 2025-06-04 | 20.13 | 20.38 | 0.34 | 1.70% | 20.02 | 20.47 | 27268 | 5538 | 0.73% |
| 2025-06-03 | 20.15 | 20.04 | 0.06 | 0.30% | 19.90 | 20.17 | 25978 | 5212 | 0.70% |
| 2025-05-30 | 20.42 | 19.98 | -0.44 | -2.15% | 19.95 | 20.42 | 30869 | 6188 | 0.83% |
| 2025-05-29 | 20.14 | 20.42 | 0.25 | 1.24% | 20.10 | 20.66 | 48071 | 9843 | 1.29% |
| 2025-05-28 | 20.26 | 20.17 | -0.07 | -0.35% | 19.84 | 20.39 | 54441 | 10941 | 1.46% |
| 2025-05-27 | 21.04 | 20.24 | -0.94 | -4.44% | 20.23 | 21.04 | 76115 | 15588 | 2.04% |
| 2025-05-26 | 20.38 | 21.18 | 0.80 | 3.93% | 20.38 | 21.20 | 77522 | 16124 | 2.08% |
| 2025-05-23 | 20.34 | 20.38 | 0.04 | 0.20% | 20.10 | 20.67 | 57335 | 11675 | 1.54% |
| 2025-05-22 | 20.57 | 20.34 | -0.36 | -1.74% | 20.34 | 20.88 | 39744 | 8176 | 1.07% |
| 2025-05-21 | 20.95 | 20.70 | -0.22 | -1.05% | 20.43 | 20.95 | 51217 | 10567 | 1.38% |
| 2025-05-20 | 20.75 | 20.92 | -0.02 | -0.10% | 20.56 | 21.07 | 45889 | 9586 | 1.23% |
| 2025-05-19 | 21.28 | 20.94 | -0.26 | -1.23% | 20.66 | 21.31 | 47729 | 9950 | 1.28% |
| 2025-05-16 | 20.91 | 21.20 | 0.29 | 1.39% | 20.75 | 21.38 | 56352 | 11929 | 1.51% |
| 2025-05-15 | 21.01 | 20.91 | -0.26 | -1.23% | 20.67 | 21.19 | 58674 | 12261 | 1.58% |
| 2025-05-14 | 21.51 | 21.17 | -0.48 | -2.22% | 21.04 | 21.60 | 82917 | 17600 | 2.23% |
| 2025-05-13 | 22.29 | 21.65 | -0.01 | -0.05% | 21.55 | 22.44 | 102291 | 22386 | 2.75% |
| 2025-05-12 | 21.93 | 21.66 | 0.02 | 0.09% | 21.38 | 22.09 | 95645 | 20657 | 2.57% |
| 2025-05-09 | 21.36 | 21.64 | 0.28 | 1.31% | 21.13 | 21.76 | 113248 | 24295 | 3.04% |
| 2025-05-08 | 20.54 | 21.36 | 0.82 | 3.99% | 20.36 | 21.59 | 144331 | 30725 | 3.88% |
| 2025-05-07 | 20.80 | 20.54 | 0.24 | 1.18% | 20.20 | 20.93 | 106650 | 21896 | 2.86% |
| 2025-05-06 | 19.80 | 20.30 | 0.72 | 3.68% | 19.58 | 20.35 | 76906 | 15400 | 2.07% |
| 2025-04-30 | 19.03 | 19.58 | 0.55 | 2.89% | 18.93 | 19.75 | 92967 | 17999 | 2.50% |
| 2025-04-29 | 19.71 | 19.03 | -0.88 | -4.42% | 18.70 | 19.71 | 113643 | 21627 | 3.05% |
| 2025-04-28 | 20.44 | 19.91 | -0.49 | -2.40% | 19.81 | 20.60 | 51025 | 10217 | 1.37% |
| 2025-04-25 | 20.36 | 20.40 | 0.22 | 1.09% | 20.04 | 20.65 | 50512 | 10305 | 1.36% |
| 2025-04-24 | 20.65 | 20.18 | -0.34 | -1.66% | 20.13 | 20.88 | 65558 | 13427 | 1.76% |