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 | 17.87 | 17.76 | -0.02 | -0.11% | 17.60 | 17.98 | 25524 | 4531 | 3.77% |
| 2025-07-31 | 17.93 | 17.78 | -0.12 | -0.67% | 17.64 | 18.64 | 40334 | 7341 | 5.95% |
| 2025-07-30 | 18.35 | 17.90 | -0.09 | -0.50% | 17.64 | 18.35 | 23772 | 4272 | 3.51% |
| 2025-07-29 | 18.01 | 17.99 | -0.15 | -0.83% | 17.87 | 18.30 | 26140 | 4718 | 3.86% |
| 2025-07-28 | 17.80 | 18.14 | 0.34 | 1.91% | 17.61 | 18.16 | 27350 | 4906 | 4.04% |
| 2025-07-25 | 17.55 | 17.80 | 0.38 | 2.18% | 17.46 | 17.98 | 29463 | 5237 | 4.35% |
| 2025-07-24 | 17.37 | 17.42 | 0.18 | 1.04% | 17.20 | 17.53 | 15448 | 2686 | 2.28% |
| 2025-07-23 | 17.20 | 17.24 | 0.05 | 0.29% | 17.05 | 17.44 | 15568 | 2675 | 2.30% |
| 2025-07-22 | 17.21 | 17.19 | -0.02 | -0.12% | 16.98 | 17.33 | 18882 | 3241 | 2.79% |
| 2025-07-21 | 17.17 | 17.21 | 0.11 | 0.64% | 17.09 | 17.37 | 16752 | 2883 | 2.47% |
| 2025-07-18 | 16.91 | 17.10 | 0.19 | 1.12% | 16.88 | 17.11 | 13979 | 2372 | 2.06% |
| 2025-07-17 | 16.88 | 16.91 | 0.04 | 0.24% | 16.75 | 16.96 | 16052 | 2708 | 2.37% |
| 2025-07-16 | 16.83 | 16.87 | -0.08 | -0.47% | 16.77 | 17.21 | 18558 | 3151 | 2.74% |
| 2025-07-15 | 17.10 | 16.95 | -0.12 | -0.70% | 16.70 | 17.35 | 22142 | 3745 | 3.27% |
| 2025-07-14 | 16.88 | 17.07 | 0.12 | 0.71% | 16.65 | 17.28 | 22268 | 3802 | 3.29% |
| 2025-07-11 | 17.15 | 16.95 | -0.21 | -1.22% | 16.79 | 17.15 | 29161 | 4928 | 4.30% |
| 2025-07-10 | 16.51 | 17.16 | 0.65 | 3.94% | 16.45 | 17.48 | 49109 | 8374 | 7.25% |
| 2025-07-09 | 16.68 | 16.51 | -0.19 | -1.14% | 16.48 | 16.79 | 18913 | 3136 | 2.79% |
| 2025-07-08 | 16.08 | 16.70 | 0.48 | 2.96% | 16.08 | 16.89 | 32074 | 5330 | 4.73% |
| 2025-07-07 | 16.08 | 16.22 | 0.08 | 0.50% | 16.06 | 16.26 | 12848 | 2078 | 1.90% |
| 2025-07-04 | 16.49 | 16.14 | -0.31 | -1.88% | 16.12 | 16.49 | 16799 | 2726 | 2.48% |
| 2025-07-03 | 16.30 | 16.45 | 0.09 | 0.55% | 16.30 | 16.50 | 15782 | 2589 | 2.33% |
| 2025-07-02 | 16.67 | 16.36 | -0.26 | -1.56% | 16.22 | 16.67 | 21654 | 3537 | 3.19% |
| 2025-07-01 | 16.50 | 16.62 | 0.15 | 0.91% | 16.40 | 16.92 | 30300 | 5041 | 4.47% |
| 2025-06-30 | 16.44 | 16.47 | 0.17 | 1.04% | 16.33 | 16.57 | 23227 | 3822 | 3.43% |
| 2025-06-27 | 16.15 | 16.30 | 0.20 | 1.24% | 16.10 | 16.40 | 25168 | 4090 | 3.71% |
| 2025-06-26 | 16.17 | 16.10 | -0.06 | -0.37% | 16.01 | 16.35 | 20314 | 3283 | 3.00% |
| 2025-06-25 | 16.16 | 16.16 | 0.00 | 0.00% | 15.87 | 16.25 | 23561 | 3781 | 3.48% |
| 2025-06-24 | 15.79 | 16.16 | 0.46 | 2.93% | 15.75 | 16.16 | 21294 | 3396 | 3.14% |
| 2025-06-23 | 15.35 | 15.70 | 0.31 | 2.01% | 15.26 | 15.71 | 16247 | 2537 | 2.40% |
| 2025-06-20 | 15.74 | 15.39 | -0.26 | -1.66% | 15.39 | 15.90 | 19709 | 3080 | 2.91% |
| 2025-06-19 | 15.56 | 15.65 | -0.03 | -0.19% | 15.49 | 15.86 | 18284 | 2861 | 2.70% |
| 2025-06-18 | 15.53 | 15.68 | 0.04 | 0.26% | 15.50 | 15.74 | 12465 | 1947 | 1.84% |
| 2025-06-17 | 15.66 | 15.64 | -0.02 | -0.13% | 15.54 | 15.75 | 12178 | 1902 | 1.80% |
| 2025-06-16 | 15.39 | 15.66 | 0.24 | 1.56% | 15.25 | 15.70 | 15981 | 2496 | 2.36% |
| 2025-06-13 | 15.61 | 15.42 | -0.19 | -1.22% | 15.24 | 15.64 | 12562 | 1934 | 1.85% |
| 2025-06-12 | 15.53 | 15.61 | 0.08 | 0.52% | 15.35 | 15.90 | 15108 | 2368 | 2.23% |
| 2025-06-11 | 15.50 | 15.53 | 0.21 | 1.37% | 15.39 | 15.75 | 13673 | 2130 | 2.02% |
| 2025-06-10 | 15.65 | 15.38 | -0.23 | -1.47% | 15.23 | 15.69 | 16339 | 2528 | 2.41% |
| 2025-06-09 | 15.53 | 15.61 | 0.20 | 1.30% | 15.42 | 15.65 | 13889 | 2165 | 2.05% |
| 2025-06-06 | 15.44 | 15.41 | -0.03 | -0.19% | 15.22 | 15.50 | 21315 | 3272 | 3.14% |
| 2025-06-05 | 15.16 | 15.44 | 0.28 | 1.85% | 15.11 | 15.75 | 29727 | 4587 | 4.39% |
| 2025-06-04 | 15.01 | 15.16 | 0.13 | 0.86% | 15.01 | 15.25 | 8893 | 1347 | 1.31% |
| 2025-06-03 | 14.75 | 15.03 | 0.11 | 0.74% | 14.75 | 15.20 | 10456 | 1576 | 1.54% |
| 2025-05-30 | 15.23 | 14.92 | -0.32 | -2.10% | 14.91 | 15.23 | 13351 | 2003 | 1.97% |
| 2025-05-29 | 15.00 | 15.24 | 0.36 | 2.42% | 14.88 | 15.26 | 15726 | 2384 | 2.32% |
| 2025-05-28 | 15.06 | 14.88 | -0.14 | -0.93% | 14.80 | 15.13 | 11325 | 1689 | 1.67% |
| 2025-05-27 | 15.13 | 15.02 | -0.14 | -0.92% | 14.93 | 15.15 | 12185 | 1830 | 1.80% |
| 2025-05-26 | 15.11 | 15.16 | 0.21 | 1.40% | 14.91 | 15.22 | 14628 | 2207 | 2.16% |
| 2025-05-23 | 15.16 | 14.95 | -0.21 | -1.39% | 14.92 | 15.36 | 17358 | 2627 | 2.56% |
| 2025-05-22 | 15.32 | 15.16 | -0.24 | -1.56% | 15.15 | 15.77 | 20407 | 3140 | 3.01% |
| 2025-05-21 | 15.65 | 15.40 | -0.19 | -1.22% | 15.25 | 15.65 | 14994 | 2312 | 2.21% |
| 2025-05-20 | 15.37 | 15.59 | 0.21 | 1.37% | 15.28 | 15.63 | 14793 | 2294 | 2.18% |
| 2025-05-19 | 15.66 | 15.38 | -0.08 | -0.52% | 15.27 | 15.67 | 15446 | 2379 | 2.28% |
| 2025-05-16 | 15.20 | 15.46 | 0.19 | 1.24% | 15.20 | 15.55 | 17346 | 2682 | 2.56% |
| 2025-05-15 | 15.50 | 15.27 | -0.29 | -1.86% | 15.25 | 15.54 | 17754 | 2723 | 2.62% |
| 2025-05-14 | 15.59 | 15.56 | -0.18 | -1.14% | 15.44 | 15.90 | 25192 | 3932 | 3.72% |
| 2025-05-13 | 16.21 | 15.74 | -0.26 | -1.63% | 15.74 | 16.30 | 23066 | 3688 | 3.40% |
| 2025-05-12 | 15.48 | 16.00 | 0.37 | 2.37% | 15.48 | 16.23 | 32621 | 5205 | 4.81% |
| 2025-05-09 | 16.47 | 15.63 | -1.10 | -6.58% | 15.55 | 16.79 | 53573 | 8533 | 7.90% |
| 2025-05-08 | 16.43 | 16.73 | 0.23 | 1.39% | 16.37 | 16.76 | 12960 | 2153 | 4.05% |
| 2025-05-07 | 16.80 | 16.50 | 0.05 | 0.30% | 16.45 | 17.24 | 21946 | 3669 | 6.86% |
| 2025-05-06 | 16.33 | 16.45 | 0.36 | 2.24% | 16.21 | 16.49 | 12751 | 2091 | 3.98% |
| 2025-04-30 | 15.80 | 16.09 | 0.16 | 1.00% | 15.80 | 16.23 | 14592 | 2342 | 4.56% |
| 2025-04-29 | 15.51 | 15.93 | 0.29 | 1.85% | 15.50 | 16.03 | 9421 | 1498 | 2.94% |
| 2025-04-28 | 15.98 | 15.64 | -0.16 | -1.01% | 15.49 | 15.98 | 8261 | 1292 | 2.58% |
| 2025-04-25 | 16.00 | 15.80 | -0.20 | -1.25% | 15.76 | 16.06 | 7263 | 1152 | 2.27% |
| 2025-04-24 | 16.23 | 16.00 | -0.37 | -2.26% | 15.83 | 16.42 | 9806 | 1576 | 3.06% |