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 | 16.84 | 16.88 | 0.03 | 0.18% | 16.62 | 17.07 | 53750 | 9041 | 1.67% |
| 2025-07-31 | 17.05 | 16.85 | -0.24 | -1.40% | 16.78 | 17.36 | 71105 | 12147 | 2.20% |
| 2025-07-30 | 17.42 | 17.09 | -0.28 | -1.61% | 16.90 | 17.44 | 64422 | 11058 | 2.00% |
| 2025-07-29 | 16.93 | 17.37 | 0.31 | 1.82% | 16.93 | 17.48 | 79881 | 13806 | 2.48% |
| 2025-07-28 | 16.93 | 17.06 | 0.07 | 0.41% | 16.78 | 17.11 | 58110 | 9858 | 1.80% |
| 2025-07-25 | 16.65 | 16.99 | 0.29 | 1.74% | 16.53 | 16.99 | 64706 | 10859 | 2.01% |
| 2025-07-24 | 16.57 | 16.70 | 0.17 | 1.03% | 16.56 | 16.86 | 56904 | 9499 | 1.76% |
| 2025-07-23 | 16.79 | 16.53 | -0.14 | -0.84% | 16.45 | 16.80 | 58642 | 9729 | 1.82% |
| 2025-07-22 | 16.20 | 16.67 | 0.34 | 2.08% | 16.20 | 17.18 | 106308 | 17826 | 3.29% |
| 2025-07-21 | 16.28 | 16.33 | 0.00 | 0.00% | 16.24 | 16.43 | 43063 | 7041 | 1.33% |
| 2025-07-18 | 16.31 | 16.33 | 0.02 | 0.12% | 16.13 | 16.48 | 51840 | 8458 | 1.61% |
| 2025-07-17 | 15.99 | 16.31 | 0.22 | 1.37% | 15.87 | 16.36 | 57266 | 9271 | 1.77% |
| 2025-07-16 | 15.93 | 16.09 | 0.17 | 1.07% | 15.83 | 16.30 | 57490 | 9262 | 1.78% |
| 2025-07-15 | 16.02 | 15.92 | -0.10 | -0.62% | 15.82 | 16.18 | 49465 | 7885 | 1.53% |
| 2025-07-14 | 15.89 | 16.02 | 0.27 | 1.71% | 15.76 | 16.29 | 64270 | 10302 | 1.99% |
| 2025-07-11 | 15.50 | 15.75 | 0.23 | 1.48% | 15.37 | 15.83 | 45009 | 7048 | 1.39% |
| 2025-07-10 | 15.51 | 15.52 | 0.01 | 0.06% | 15.40 | 15.59 | 24534 | 3800 | 0.76% |
| 2025-07-09 | 15.74 | 15.51 | -0.29 | -1.84% | 15.45 | 15.80 | 36444 | 5695 | 1.13% |
| 2025-07-08 | 15.43 | 15.80 | 0.40 | 2.60% | 15.36 | 15.81 | 42838 | 6712 | 1.33% |
| 2025-07-07 | 15.39 | 15.40 | -0.07 | -0.45% | 15.30 | 15.51 | 28578 | 4404 | 0.89% |
| 2025-07-04 | 15.74 | 15.47 | -0.27 | -1.72% | 15.44 | 15.77 | 43646 | 6789 | 1.35% |
| 2025-07-03 | 15.68 | 15.74 | 0.07 | 0.45% | 15.57 | 15.88 | 34331 | 5392 | 1.06% |
| 2025-07-02 | 16.02 | 15.67 | -0.39 | -2.43% | 15.61 | 16.06 | 56901 | 8947 | 1.76% |
| 2025-07-01 | 16.35 | 16.06 | -0.27 | -1.65% | 16.01 | 16.47 | 75720 | 12255 | 2.35% |
| 2025-06-30 | 16.50 | 16.33 | 0.18 | 1.11% | 16.28 | 16.65 | 57964 | 9511 | 1.80% |
| 2025-06-27 | 16.19 | 16.15 | 0.15 | 0.94% | 16.12 | 16.48 | 70829 | 11529 | 2.20% |
| 2025-06-26 | 16.36 | 16.00 | -0.34 | -2.08% | 15.95 | 16.45 | 60227 | 9739 | 1.87% |
| 2025-06-25 | 16.15 | 16.34 | 0.38 | 2.38% | 15.81 | 16.56 | 94051 | 15209 | 2.91% |
| 2025-06-24 | 15.60 | 15.96 | 0.51 | 3.30% | 15.42 | 16.00 | 64064 | 10153 | 1.99% |
| 2025-06-23 | 15.06 | 15.45 | 0.20 | 1.31% | 15.02 | 15.65 | 38619 | 5961 | 1.20% |
| 2025-06-20 | 15.60 | 15.25 | -0.32 | -2.06% | 15.17 | 15.85 | 55129 | 8526 | 1.71% |
| 2025-06-19 | 15.57 | 15.57 | -0.01 | -0.06% | 15.36 | 16.09 | 89833 | 14217 | 2.78% |
| 2025-06-18 | 15.45 | 15.58 | 0.08 | 0.52% | 15.17 | 15.69 | 60527 | 9336 | 1.88% |
| 2025-06-17 | 15.31 | 15.50 | 0.25 | 1.64% | 15.19 | 15.93 | 84093 | 13067 | 2.61% |
| 2025-06-16 | 15.69 | 15.25 | -0.45 | -2.87% | 15.23 | 15.74 | 94416 | 14568 | 2.93% |
| 2025-06-13 | 16.70 | 15.70 | -1.50 | -8.72% | 15.53 | 16.72 | 161106 | 25581 | 4.99% |
| 2025-06-12 | 15.20 | 17.20 | 2.01 | 13.23% | 14.70 | 17.21 | 205577 | 32465 | 6.37% |
| 2025-06-11 | 15.18 | 15.19 | 0.02 | 0.13% | 15.10 | 15.38 | 34378 | 5241 | 1.07% |
| 2025-06-10 | 15.88 | 15.17 | -0.61 | -3.87% | 15.00 | 15.88 | 64386 | 9868 | 2.00% |
| 2025-06-09 | 15.74 | 15.78 | 0.04 | 0.25% | 15.66 | 15.98 | 39758 | 6283 | 1.23% |
| 2025-06-06 | 15.94 | 15.74 | -0.07 | -0.44% | 15.60 | 15.94 | 29357 | 4608 | 0.91% |
| 2025-06-05 | 15.81 | 15.81 | 0.01 | 0.06% | 15.51 | 15.93 | 36692 | 5789 | 1.14% |
| 2025-06-04 | 15.81 | 15.80 | -0.01 | -0.06% | 15.71 | 16.02 | 25047 | 3975 | 0.78% |
| 2025-06-03 | 15.62 | 15.81 | 0.18 | 1.15% | 15.51 | 15.94 | 21266 | 3357 | 0.66% |
| 2025-05-30 | 16.01 | 15.63 | -0.37 | -2.31% | 15.59 | 16.09 | 21844 | 3425 | 0.68% |
| 2025-05-29 | 15.68 | 16.00 | 0.45 | 2.89% | 15.50 | 16.12 | 31411 | 5009 | 0.98% |
| 2025-05-28 | 15.74 | 15.55 | -0.19 | -1.21% | 15.47 | 15.85 | 21660 | 3378 | 0.68% |
| 2025-05-27 | 15.99 | 15.74 | -0.29 | -1.81% | 15.66 | 16.02 | 26541 | 4186 | 0.83% |
| 2025-05-26 | 16.03 | 16.03 | 0.00 | 0.00% | 15.86 | 16.30 | 27158 | 4349 | 0.85% |
| 2025-05-23 | 16.44 | 16.03 | -0.37 | -2.26% | 16.00 | 16.44 | 32432 | 5255 | 1.02% |
| 2025-05-22 | 16.36 | 16.40 | -0.05 | -0.30% | 16.24 | 16.80 | 30516 | 5047 | 0.96% |
| 2025-05-21 | 16.67 | 16.45 | -0.21 | -1.26% | 16.18 | 16.72 | 34190 | 5598 | 1.07% |
| 2025-05-20 | 17.00 | 16.66 | -0.24 | -1.42% | 16.53 | 17.00 | 39583 | 6600 | 1.24% |
| 2025-05-19 | 16.68 | 16.90 | 0.30 | 1.81% | 16.60 | 17.10 | 31637 | 5329 | 0.99% |
| 2025-05-16 | 16.72 | 16.60 | -0.17 | -1.01% | 16.45 | 16.88 | 35346 | 5879 | 1.11% |
| 2025-05-15 | 17.28 | 16.77 | -0.54 | -3.12% | 16.70 | 17.50 | 30028 | 5071 | 0.94% |
| 2025-05-14 | 17.53 | 17.31 | -0.22 | -1.25% | 17.00 | 17.98 | 50483 | 8745 | 1.58% |
| 2025-05-13 | 18.00 | 17.53 | -0.31 | -1.74% | 17.50 | 18.05 | 23444 | 4154 | 0.73% |
| 2025-05-12 | 17.65 | 17.84 | 0.38 | 2.18% | 17.54 | 18.03 | 26021 | 4630 | 0.82% |
| 2025-05-09 | 18.38 | 17.46 | -0.84 | -4.59% | 17.41 | 18.38 | 34477 | 6099 | 1.08% |
| 2025-05-08 | 18.30 | 18.30 | -0.15 | -0.81% | 18.22 | 18.53 | 23220 | 4254 | 0.73% |
| 2025-05-07 | 18.61 | 18.45 | -0.03 | -0.16% | 18.27 | 19.14 | 41832 | 7814 | 1.31% |
| 2025-05-06 | 18.49 | 18.48 | -0.10 | -0.54% | 18.15 | 18.81 | 61576 | 11319 | 1.93% |
| 2025-04-30 | 18.00 | 18.58 | 0.48 | 2.65% | 17.70 | 18.95 | 74494 | 13709 | 2.34% |
| 2025-04-29 | 16.06 | 18.10 | 2.03 | 12.63% | 15.91 | 18.31 | 106933 | 18666 | 3.35% |
| 2025-04-28 | 16.00 | 16.07 | 0.18 | 1.13% | 15.90 | 16.45 | 32459 | 5267 | 1.02% |
| 2025-04-25 | 15.80 | 15.89 | 0.01 | 0.06% | 15.68 | 16.24 | 41815 | 6686 | 1.31% |
| 2025-04-24 | 16.20 | 15.88 | -0.33 | -2.04% | 15.76 | 16.24 | 29537 | 4722 | 0.93% |