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 | 16.82 | 16.83 | 0.02 | 0.12% | 16.76 | 17.11 | 26843 | 4545 | 0.58% |
| 2025-07-31 | 16.93 | 16.81 | -0.21 | -1.23% | 16.77 | 17.12 | 30540 | 5170 | 0.66% |
| 2025-07-30 | 17.20 | 17.02 | -0.18 | -1.05% | 16.88 | 17.20 | 36526 | 6233 | 0.78% |
| 2025-07-29 | 17.20 | 17.20 | 0.00 | 0.00% | 17.00 | 17.30 | 49272 | 8444 | 1.06% |
| 2025-07-28 | 17.31 | 17.20 | -0.11 | -0.64% | 17.13 | 17.76 | 52129 | 9059 | 1.12% |
| 2025-07-25 | 17.29 | 17.31 | 0.09 | 0.52% | 17.20 | 17.54 | 36502 | 6345 | 0.78% |
| 2025-07-24 | 16.91 | 17.22 | 0.21 | 1.23% | 16.91 | 17.26 | 36704 | 6267 | 0.79% |
| 2025-07-23 | 16.77 | 17.01 | 0.24 | 1.43% | 16.66 | 17.24 | 51770 | 8796 | 1.11% |
| 2025-07-22 | 16.52 | 16.77 | 0.19 | 1.15% | 16.48 | 16.83 | 28094 | 4688 | 0.60% |
| 2025-07-21 | 16.55 | 16.58 | 0.10 | 0.61% | 16.35 | 16.62 | 23395 | 3858 | 0.50% |
| 2025-07-18 | 16.48 | 16.48 | -0.07 | -0.42% | 16.20 | 16.55 | 29257 | 4788 | 0.63% |
| 2025-07-17 | 16.60 | 16.55 | -0.03 | -0.18% | 16.46 | 16.75 | 26353 | 4371 | 0.57% |
| 2025-07-16 | 16.17 | 16.58 | 0.46 | 2.85% | 16.02 | 16.63 | 40189 | 6582 | 0.86% |
| 2025-07-15 | 16.29 | 16.12 | -0.10 | -0.62% | 15.97 | 16.29 | 26056 | 4190 | 0.56% |
| 2025-07-14 | 16.03 | 16.22 | 0.27 | 1.69% | 15.95 | 16.33 | 25579 | 4136 | 0.55% |
| 2025-07-11 | 15.92 | 15.95 | -0.01 | -0.06% | 15.82 | 16.06 | 17779 | 2838 | 0.38% |
| 2025-07-10 | 15.95 | 15.96 | 0.01 | 0.06% | 15.85 | 16.05 | 13954 | 2221 | 0.30% |
| 2025-07-09 | 16.05 | 15.95 | -0.05 | -0.31% | 15.91 | 16.10 | 16344 | 2614 | 0.35% |
| 2025-07-08 | 15.89 | 16.00 | 0.11 | 0.69% | 15.88 | 16.22 | 20241 | 3246 | 0.43% |
| 2025-07-07 | 16.01 | 15.89 | -0.19 | -1.18% | 15.82 | 16.18 | 21187 | 3384 | 0.45% |
| 2025-07-04 | 16.25 | 16.08 | -0.03 | -0.19% | 15.96 | 16.28 | 22339 | 3598 | 0.48% |
| 2025-07-03 | 15.76 | 16.11 | 0.35 | 2.22% | 15.70 | 16.19 | 34056 | 5462 | 0.73% |
| 2025-07-02 | 15.70 | 15.76 | 0.04 | 0.25% | 15.54 | 15.85 | 26737 | 4192 | 0.57% |
| 2025-07-01 | 15.58 | 15.72 | 0.14 | 0.90% | 15.50 | 15.85 | 43991 | 6913 | 0.94% |
| 2025-06-30 | 15.47 | 15.58 | 0.16 | 1.04% | 15.36 | 15.65 | 25140 | 3895 | 0.54% |
| 2025-06-27 | 15.38 | 15.42 | 0.07 | 0.46% | 15.36 | 15.49 | 14808 | 2285 | 0.32% |
| 2025-06-26 | 15.56 | 15.35 | -0.21 | -1.35% | 15.20 | 15.56 | 28766 | 4415 | 0.62% |
| 2025-06-25 | 15.54 | 15.56 | 0.06 | 0.39% | 15.36 | 15.61 | 22194 | 3430 | 0.48% |
| 2025-06-24 | 15.43 | 15.50 | 0.18 | 1.17% | 15.31 | 15.50 | 24418 | 3764 | 0.52% |
| 2025-06-23 | 15.26 | 15.32 | 0.06 | 0.39% | 15.03 | 15.37 | 20075 | 3055 | 0.43% |
| 2025-06-20 | 15.10 | 15.26 | 0.15 | 0.99% | 15.10 | 15.45 | 23680 | 3616 | 0.51% |
| 2025-06-19 | 15.32 | 15.11 | -0.23 | -1.50% | 15.01 | 15.44 | 24329 | 3698 | 0.52% |
| 2025-06-18 | 15.53 | 15.34 | -0.16 | -1.03% | 15.25 | 15.66 | 29105 | 4475 | 0.62% |
| 2025-06-17 | 15.81 | 15.50 | -0.30 | -1.90% | 15.48 | 16.00 | 39375 | 6174 | 0.84% |
| 2025-06-16 | 15.97 | 15.80 | -0.03 | -0.19% | 15.70 | 15.98 | 32628 | 5164 | 0.70% |
| 2025-06-13 | 16.59 | 16.26 | -0.34 | -2.05% | 16.23 | 16.81 | 47654 | 7826 | 1.02% |
| 2025-06-12 | 17.09 | 16.60 | -0.49 | -2.87% | 16.44 | 17.13 | 61895 | 10353 | 1.33% |
| 2025-06-11 | 17.09 | 17.09 | -0.01 | -0.06% | 17.02 | 17.33 | 22669 | 3888 | 0.49% |
| 2025-06-10 | 17.03 | 17.10 | 0.08 | 0.47% | 16.86 | 17.39 | 25828 | 4414 | 0.55% |
| 2025-06-09 | 17.07 | 17.02 | 0.02 | 0.12% | 16.99 | 17.29 | 21420 | 3666 | 0.46% |
| 2025-06-06 | 17.18 | 17.00 | -0.25 | -1.45% | 16.90 | 17.32 | 19370 | 3297 | 0.42% |
| 2025-06-05 | 17.60 | 17.25 | -0.25 | -1.43% | 17.17 | 17.82 | 47103 | 8249 | 1.01% |
| 2025-06-04 | 17.45 | 17.50 | 0.00 | 0.00% | 17.28 | 17.64 | 31537 | 5498 | 0.68% |
| 2025-06-03 | 17.00 | 17.50 | 0.45 | 2.64% | 16.85 | 17.66 | 49695 | 8646 | 1.07% |
| 2025-05-30 | 17.09 | 17.05 | 0.06 | 0.35% | 16.90 | 17.24 | 25533 | 4363 | 0.55% |
| 2025-05-29 | 17.07 | 16.99 | -0.07 | -0.41% | 16.75 | 17.12 | 30637 | 5191 | 0.66% |
| 2025-05-28 | 17.28 | 17.06 | -0.21 | -1.22% | 16.94 | 17.32 | 23376 | 3997 | 0.50% |
| 2025-05-27 | 17.00 | 17.27 | 0.24 | 1.41% | 16.90 | 17.41 | 31284 | 5389 | 0.67% |
| 2025-05-26 | 16.87 | 17.03 | 0.14 | 0.83% | 16.74 | 17.07 | 32456 | 5491 | 0.70% |
| 2025-05-23 | 16.97 | 16.89 | -0.14 | -0.82% | 16.85 | 17.38 | 59507 | 10162 | 1.28% |
| 2025-05-22 | 17.71 | 17.03 | -0.97 | -5.39% | 16.99 | 17.90 | 83638 | 14503 | 1.79% |
| 2025-05-21 | 18.20 | 18.00 | -0.38 | -2.07% | 17.63 | 18.30 | 86381 | 15433 | 1.85% |
| 2025-05-20 | 17.39 | 18.38 | 1.08 | 6.24% | 17.30 | 18.56 | 88061 | 15935 | 1.89% |
| 2025-05-19 | 17.24 | 17.30 | -0.11 | -0.63% | 16.91 | 17.79 | 51944 | 8978 | 1.11% |
| 2025-05-16 | 17.28 | 17.41 | 0.06 | 0.35% | 16.92 | 17.98 | 55714 | 9750 | 1.20% |
| 2025-05-15 | 16.80 | 17.35 | 0.58 | 3.46% | 16.50 | 17.67 | 58088 | 9978 | 1.25% |
| 2025-05-14 | 17.01 | 16.77 | -0.20 | -1.18% | 16.46 | 17.01 | 34575 | 5772 | 0.74% |
| 2025-05-13 | 16.76 | 16.97 | 0.27 | 1.62% | 16.58 | 17.18 | 39689 | 6712 | 0.85% |
| 2025-05-12 | 16.46 | 16.70 | 0.30 | 1.83% | 16.31 | 16.85 | 29901 | 4963 | 0.64% |
| 2025-05-09 | 16.41 | 16.40 | -0.05 | -0.30% | 16.26 | 16.69 | 21127 | 3464 | 0.45% |
| 2025-05-08 | 16.00 | 16.45 | 0.31 | 1.92% | 15.96 | 16.54 | 36936 | 6053 | 0.79% |
| 2025-05-07 | 16.08 | 16.14 | 0.09 | 0.56% | 15.97 | 16.30 | 31616 | 5088 | 0.68% |
| 2025-05-06 | 16.36 | 16.05 | -0.20 | -1.23% | 15.85 | 16.36 | 52466 | 8388 | 1.13% |
| 2025-04-30 | 16.62 | 16.25 | -0.38 | -2.29% | 16.17 | 16.73 | 31716 | 5188 | 0.68% |
| 2025-04-29 | 15.72 | 16.63 | 0.85 | 5.39% | 15.71 | 16.65 | 54135 | 8860 | 1.16% |
| 2025-04-28 | 15.89 | 15.78 | -0.13 | -0.82% | 15.65 | 16.09 | 22130 | 3508 | 0.47% |
| 2025-04-25 | 15.84 | 15.91 | 0.03 | 0.19% | 15.59 | 16.06 | 22380 | 3548 | 0.48% |
| 2025-04-24 | 15.76 | 15.88 | 0.09 | 0.57% | 15.66 | 16.09 | 30112 | 4781 | 0.65% |