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 | 17.52 | 17.45 | 0.03 | 0.17% | 17.27 | 17.60 | 22414 | 3905 | 1.77% |
| 2025-07-31 | 17.49 | 17.42 | -0.07 | -0.40% | 17.39 | 18.13 | 40489 | 7173 | 3.19% |
| 2025-07-30 | 17.34 | 17.49 | 0.13 | 0.75% | 17.16 | 17.66 | 29126 | 5065 | 2.29% |
| 2025-07-29 | 17.30 | 17.36 | 0.06 | 0.35% | 17.24 | 17.42 | 22035 | 3815 | 1.74% |
| 2025-07-28 | 16.90 | 17.30 | 0.40 | 2.37% | 16.76 | 17.44 | 33901 | 5800 | 2.67% |
| 2025-07-25 | 16.48 | 16.90 | 0.36 | 2.18% | 16.48 | 16.90 | 26047 | 4348 | 2.05% |
| 2025-07-24 | 16.67 | 16.54 | 0.08 | 0.49% | 16.48 | 16.67 | 18552 | 3070 | 1.46% |
| 2025-07-23 | 16.63 | 16.46 | -0.16 | -0.96% | 16.39 | 16.80 | 19890 | 3298 | 1.57% |
| 2025-07-22 | 16.52 | 16.62 | 0.14 | 0.85% | 16.46 | 16.99 | 34495 | 5771 | 2.72% |
| 2025-07-21 | 16.10 | 16.48 | 0.41 | 2.55% | 16.06 | 16.66 | 38033 | 6266 | 3.00% |
| 2025-07-18 | 16.10 | 16.07 | 0.08 | 0.50% | 15.88 | 16.58 | 28991 | 4655 | 2.28% |
| 2025-07-17 | 16.07 | 15.99 | 0.05 | 0.31% | 15.86 | 16.07 | 17284 | 2765 | 1.36% |
| 2025-07-16 | 16.00 | 15.94 | 0.03 | 0.19% | 15.84 | 16.00 | 15722 | 2505 | 1.24% |
| 2025-07-15 | 16.00 | 15.91 | 0.03 | 0.19% | 15.80 | 16.05 | 15866 | 2524 | 1.25% |
| 2025-07-14 | 15.80 | 15.88 | 0.03 | 0.19% | 15.75 | 15.92 | 9198 | 1457 | 0.72% |
| 2025-07-11 | 15.80 | 15.85 | 0.04 | 0.25% | 15.75 | 15.97 | 15285 | 2422 | 1.20% |
| 2025-07-10 | 15.90 | 15.81 | -0.04 | -0.25% | 15.61 | 16.00 | 21851 | 3442 | 1.72% |
| 2025-07-09 | 16.30 | 15.85 | -0.45 | -2.76% | 15.73 | 16.52 | 34588 | 5521 | 2.72% |
| 2025-07-08 | 16.36 | 16.30 | -0.01 | -0.06% | 16.26 | 16.59 | 16286 | 2667 | 1.28% |
| 2025-07-07 | 16.30 | 16.31 | 0.00 | 0.00% | 16.14 | 16.39 | 13491 | 2195 | 1.06% |
| 2025-07-04 | 16.65 | 16.31 | -0.31 | -1.87% | 16.22 | 16.65 | 15786 | 2583 | 1.24% |
| 2025-07-03 | 16.69 | 16.62 | 0.04 | 0.24% | 16.50 | 16.80 | 11975 | 1989 | 0.94% |
| 2025-07-02 | 16.71 | 16.58 | -0.28 | -1.66% | 16.53 | 16.90 | 13480 | 2243 | 1.06% |
| 2025-07-01 | 16.61 | 16.86 | 0.30 | 1.81% | 16.38 | 17.07 | 36922 | 6196 | 2.91% |
| 2025-06-30 | 16.56 | 16.56 | -0.02 | -0.12% | 16.47 | 16.86 | 17587 | 2913 | 1.39% |
| 2025-06-27 | 16.35 | 16.58 | 0.23 | 1.41% | 16.35 | 17.05 | 33120 | 5542 | 2.61% |
| 2025-06-26 | 16.55 | 16.35 | -0.20 | -1.21% | 16.19 | 16.64 | 20841 | 3415 | 1.64% |
| 2025-06-25 | 16.19 | 16.55 | 0.27 | 1.66% | 16.16 | 16.76 | 27406 | 4508 | 2.16% |
| 2025-06-24 | 16.22 | 16.28 | -0.09 | -0.55% | 16.11 | 16.54 | 39915 | 6510 | 3.14% |
| 2025-06-23 | 14.90 | 16.37 | 1.40 | 9.35% | 14.78 | 16.60 | 71201 | 11379 | 5.61% |
| 2025-06-20 | 15.01 | 14.97 | -0.04 | -0.27% | 14.90 | 15.67 | 26186 | 3972 | 2.06% |
| 2025-06-19 | 15.31 | 15.01 | -0.25 | -1.64% | 14.92 | 15.37 | 9421 | 1423 | 0.74% |
| 2025-06-18 | 14.96 | 15.26 | 0.23 | 1.53% | 14.96 | 15.30 | 11647 | 1765 | 0.92% |
| 2025-06-17 | 15.05 | 15.03 | -0.06 | -0.40% | 14.96 | 15.15 | 10758 | 1617 | 0.85% |
| 2025-06-16 | 15.04 | 15.09 | 0.06 | 0.40% | 14.97 | 15.14 | 9733 | 1466 | 0.77% |
| 2025-06-13 | 15.15 | 15.03 | -0.16 | -1.05% | 14.96 | 15.37 | 12448 | 1882 | 0.98% |
| 2025-06-12 | 15.44 | 15.19 | -0.13 | -0.85% | 15.14 | 15.48 | 14830 | 2267 | 1.17% |
| 2025-06-11 | 14.95 | 15.32 | 0.42 | 2.82% | 14.82 | 15.59 | 26726 | 4074 | 2.11% |
| 2025-06-10 | 15.15 | 14.90 | -0.26 | -1.72% | 14.76 | 15.25 | 17242 | 2585 | 1.36% |
| 2025-06-09 | 15.39 | 15.16 | -0.29 | -1.88% | 15.04 | 15.54 | 30435 | 4618 | 2.40% |
| 2025-06-06 | 15.46 | 15.45 | -0.04 | -0.26% | 15.40 | 15.51 | 6533 | 1009 | 0.51% |
| 2025-06-05 | 15.54 | 15.49 | 0.03 | 0.19% | 15.32 | 15.62 | 11246 | 1740 | 0.89% |
| 2025-06-04 | 15.30 | 15.46 | 0.16 | 1.05% | 15.25 | 15.68 | 13160 | 2045 | 1.04% |
| 2025-06-03 | 15.26 | 15.30 | 0.18 | 1.19% | 15.01 | 15.39 | 10017 | 1528 | 0.79% |
| 2025-05-30 | 15.43 | 15.12 | -0.45 | -2.89% | 15.02 | 15.55 | 11380 | 1732 | 0.90% |
| 2025-05-29 | 15.02 | 15.57 | 0.51 | 3.39% | 15.02 | 15.72 | 18365 | 2822 | 1.45% |
| 2025-05-28 | 15.01 | 15.06 | 0.02 | 0.13% | 15.01 | 15.54 | 10696 | 1624 | 0.84% |
| 2025-05-27 | 15.00 | 15.04 | 0.03 | 0.20% | 14.92 | 15.26 | 10331 | 1553 | 0.81% |
| 2025-05-26 | 14.80 | 15.01 | 0.21 | 1.42% | 14.70 | 15.10 | 14962 | 2227 | 1.18% |
| 2025-05-23 | 15.00 | 14.80 | -0.25 | -1.66% | 14.80 | 15.20 | 11857 | 1779 | 0.93% |
| 2025-05-22 | 15.23 | 15.05 | -0.17 | -1.12% | 15.03 | 15.48 | 14084 | 2147 | 1.11% |
| 2025-05-21 | 15.56 | 15.22 | -0.28 | -1.81% | 15.00 | 15.60 | 11041 | 1687 | 0.87% |
| 2025-05-20 | 15.35 | 15.50 | 0.30 | 1.97% | 15.06 | 15.51 | 12346 | 1901 | 0.97% |
| 2025-05-19 | 15.24 | 15.20 | -0.05 | -0.33% | 14.89 | 15.40 | 18501 | 2793 | 1.46% |
| 2025-05-16 | 15.50 | 15.25 | -0.03 | -0.20% | 15.10 | 15.50 | 9236 | 1414 | 0.73% |
| 2025-05-15 | 15.81 | 15.28 | -0.18 | -1.16% | 15.22 | 15.81 | 10860 | 1665 | 0.86% |
| 2025-05-14 | 15.54 | 15.46 | -0.01 | -0.06% | 15.38 | 15.80 | 16423 | 2555 | 1.29% |
| 2025-05-13 | 15.75 | 15.47 | -0.12 | -0.77% | 15.40 | 15.93 | 19124 | 2986 | 1.51% |
| 2025-05-12 | 15.81 | 15.59 | -0.01 | -0.06% | 15.52 | 15.83 | 13200 | 2066 | 1.04% |
| 2025-05-09 | 15.72 | 15.60 | -0.21 | -1.33% | 15.51 | 15.90 | 11219 | 1754 | 0.88% |
| 2025-05-08 | 15.65 | 15.81 | 0.10 | 0.64% | 15.63 | 15.87 | 11463 | 1805 | 0.90% |
| 2025-05-07 | 16.17 | 15.71 | -0.02 | -0.13% | 15.58 | 16.17 | 16726 | 2645 | 1.32% |
| 2025-05-06 | 15.18 | 15.73 | 0.55 | 3.62% | 15.18 | 15.87 | 20790 | 3249 | 1.64% |
| 2025-04-30 | 15.10 | 15.18 | -0.05 | -0.33% | 15.10 | 15.57 | 14303 | 2192 | 1.13% |
| 2025-04-29 | 15.12 | 15.23 | 0.10 | 0.66% | 14.97 | 15.30 | 8169 | 1241 | 0.64% |
| 2025-04-28 | 15.33 | 15.13 | 0.02 | 0.13% | 14.90 | 15.33 | 9830 | 1481 | 0.77% |
| 2025-04-25 | 15.24 | 15.11 | -0.13 | -0.85% | 15.08 | 15.39 | 10311 | 1570 | 0.81% |
| 2025-04-24 | 15.58 | 15.24 | -0.17 | -1.10% | 15.05 | 15.65 | 9093 | 1386 | 0.72% |