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 | 16.320 | 16.310 | 0.020 | 0.12% | 16.190 | 16.430 | 14783 | 2408 | 1.58% |
| 2025-07-31 | 16.510 | 16.290 | -0.300 | -1.81% | 16.220 | 16.670 | 26381 | 4325 | 2.82% |
| 2025-07-30 | 16.730 | 16.590 | -0.190 | -1.13% | 16.520 | 16.850 | 21804 | 3630 | 2.33% |
| 2025-07-29 | 16.700 | 16.780 | 0.080 | 0.48% | 16.470 | 16.780 | 27637 | 4597 | 2.96% |
| 2025-07-28 | 16.790 | 16.700 | -0.100 | -0.60% | 16.690 | 16.930 | 24063 | 4033 | 2.57% |
| 2025-07-25 | 16.980 | 16.800 | -0.090 | -0.53% | 16.710 | 17.150 | 29984 | 5052 | 3.21% |
| 2025-07-24 | 16.650 | 16.890 | 0.160 | 0.96% | 16.650 | 17.080 | 30253 | 5101 | 3.24% |
| 2025-07-23 | 17.180 | 16.730 | -0.450 | -2.62% | 16.630 | 17.290 | 45671 | 7743 | 4.88% |
| 2025-07-22 | 16.780 | 17.180 | 0.480 | 2.87% | 16.690 | 17.250 | 67371 | 11426 | 7.21% |
| 2025-07-21 | 16.430 | 16.700 | 0.300 | 1.83% | 16.360 | 16.770 | 38865 | 6452 | 4.16% |
| 2025-07-18 | 16.480 | 16.400 | 0.000 | 0.00% | 16.340 | 16.610 | 18847 | 3095 | 2.02% |
| 2025-07-17 | 16.370 | 16.400 | 0.020 | 0.12% | 16.330 | 16.500 | 18410 | 3021 | 1.97% |
| 2025-07-16 | 16.530 | 16.380 | -0.070 | -0.43% | 16.330 | 16.530 | 20822 | 3419 | 2.23% |
| 2025-07-15 | 16.690 | 16.450 | -0.190 | -1.14% | 16.280 | 16.690 | 25162 | 4134 | 2.69% |
| 2025-07-14 | 16.510 | 16.640 | 0.190 | 1.16% | 16.400 | 16.680 | 28880 | 4794 | 3.09% |
| 2025-07-11 | 16.390 | 16.450 | 0.090 | 0.55% | 16.280 | 16.530 | 26303 | 4313 | 2.81% |
| 2025-07-10 | 16.270 | 16.360 | 0.100 | 0.62% | 16.140 | 16.400 | 19939 | 3245 | 2.13% |
| 2025-07-09 | 16.500 | 16.260 | -0.240 | -1.45% | 16.260 | 16.700 | 26677 | 4383 | 2.85% |
| 2025-07-08 | 16.270 | 16.500 | 0.210 | 1.29% | 16.270 | 16.500 | 23184 | 3805 | 2.48% |
| 2025-07-07 | 16.380 | 16.290 | -0.070 | -0.43% | 16.260 | 16.540 | 22585 | 3695 | 2.42% |
| 2025-07-04 | 16.750 | 16.360 | -0.310 | -1.86% | 16.340 | 16.750 | 36466 | 6006 | 3.90% |
| 2025-07-03 | 16.710 | 16.670 | -0.070 | -0.42% | 16.540 | 16.790 | 26133 | 4352 | 2.79% |
| 2025-07-02 | 16.840 | 16.740 | -0.040 | -0.24% | 16.580 | 16.850 | 32192 | 5377 | 3.44% |
| 2025-07-01 | 16.790 | 16.780 | -0.130 | -0.77% | 16.560 | 16.920 | 47771 | 7999 | 5.11% |
| 2025-06-30 | 16.960 | 16.910 | -0.180 | -1.05% | 16.630 | 17.170 | 76390 | 12842 | 8.17% |
| 2025-06-27 | 19.450 | 17.090 | -0.390 | -2.23% | 17.090 | 19.580 | 158011 | 28658 | 16.90% |
| 2025-06-26 | 17.170 | 17.480 | 0.350 | 2.04% | 17.000 | 17.550 | 103335 | 17588 | 11.05% |
| 2025-06-25 | 17.080 | 17.230 | 0.160 | 0.94% | 16.820 | 17.280 | 58397 | 9950 | 6.25% |
| 2025-06-24 | 16.580 | 17.070 | 0.660 | 4.02% | 16.400 | 17.090 | 57879 | 9763 | 6.19% |
| 2025-06-23 | 15.900 | 16.410 | 0.570 | 3.60% | 15.760 | 16.570 | 37425 | 6080 | 4.00% |
| 2025-06-20 | 16.110 | 15.840 | -0.340 | -2.10% | 15.720 | 16.370 | 32874 | 5271 | 3.52% |
| 2025-06-19 | 16.700 | 16.180 | -0.610 | -3.63% | 16.100 | 16.960 | 49939 | 8272 | 5.34% |
| 2025-06-18 | 17.060 | 16.790 | -0.430 | -2.50% | 16.550 | 17.150 | 50178 | 8437 | 5.37% |
| 2025-06-17 | 17.460 | 17.220 | -0.200 | -1.15% | 16.980 | 17.510 | 72549 | 12475 | 7.76% |
| 2025-06-16 | 16.630 | 17.420 | 0.950 | 5.77% | 16.470 | 17.680 | 100515 | 17287 | 10.75% |
| 2025-06-13 | 16.680 | 16.470 | -0.320 | -1.91% | 16.460 | 17.080 | 36417 | 6111 | 3.89% |
| 2025-06-12 | 16.650 | 16.790 | 0.070 | 0.42% | 16.510 | 16.980 | 32683 | 5473 | 3.50% |
| 2025-06-11 | 16.380 | 16.720 | 0.450 | 2.77% | 16.330 | 16.900 | 46394 | 7753 | 4.96% |
| 2025-06-10 | 16.790 | 16.270 | -0.420 | -2.52% | 16.100 | 16.790 | 42294 | 6940 | 4.52% |
| 2025-06-09 | 16.850 | 16.690 | 0.020 | 0.12% | 16.600 | 16.850 | 31748 | 5303 | 3.40% |
| 2025-06-06 | 16.990 | 16.670 | -0.140 | -0.83% | 16.510 | 16.990 | 27281 | 4550 | 2.92% |
| 2025-06-05 | 17.000 | 16.810 | -0.240 | -1.41% | 16.780 | 17.050 | 26837 | 4533 | 2.87% |
| 2025-06-04 | 16.750 | 17.050 | 0.350 | 2.10% | 16.710 | 17.160 | 34054 | 5788 | 3.64% |
| 2025-06-03 | 16.410 | 16.700 | 0.140 | 0.85% | 16.410 | 16.880 | 22686 | 3784 | 2.43% |
| 2025-05-30 | 16.750 | 16.560 | -0.340 | -2.01% | 16.430 | 17.000 | 31318 | 5212 | 3.35% |
| 2025-05-29 | 16.420 | 16.900 | 0.550 | 3.36% | 16.300 | 17.000 | 47512 | 7975 | 5.08% |
| 2025-05-28 | 16.740 | 16.350 | -0.370 | -2.21% | 16.260 | 16.830 | 46183 | 7623 | 4.94% |
| 2025-05-27 | 17.150 | 16.720 | -0.480 | -2.79% | 16.620 | 17.280 | 58777 | 9899 | 6.29% |
| 2025-05-26 | 16.860 | 17.200 | 0.470 | 2.81% | 16.520 | 17.330 | 53643 | 9052 | 5.74% |
| 2025-05-23 | 17.210 | 16.730 | -0.620 | -3.57% | 16.710 | 17.630 | 84085 | 14477 | 8.99% |
| 2025-05-22 | 18.660 | 17.350 | -1.510 | -8.01% | 17.130 | 18.690 | 113706 | 20206 | 12.16% |
| 2025-05-21 | 19.000 | 18.860 | -0.370 | -1.92% | 18.400 | 19.200 | 99406 | 18687 | 10.63% |
| 2025-05-20 | 18.000 | 19.230 | 1.080 | 5.95% | 17.820 | 19.350 | 128927 | 24063 | 13.79% |
| 2025-05-19 | 17.710 | 18.150 | 0.290 | 1.62% | 17.120 | 18.360 | 94820 | 16870 | 10.14% |
| 2025-05-16 | 17.600 | 17.860 | 0.160 | 0.90% | 17.330 | 18.380 | 99835 | 17923 | 10.68% |
| 2025-05-15 | 17.100 | 17.700 | 0.600 | 3.51% | 16.880 | 18.360 | 110156 | 19589 | 11.78% |
| 2025-05-14 | 16.950 | 17.100 | 0.220 | 1.30% | 16.640 | 17.210 | 48416 | 8201 | 5.18% |
| 2025-05-13 | 17.800 | 16.880 | -0.810 | -4.58% | 16.810 | 17.880 | 69034 | 11980 | 7.38% |
| 2025-05-12 | 17.600 | 17.690 | -0.010 | -0.06% | 17.300 | 17.810 | 83202 | 14572 | 8.90% |
| 2025-05-09 | 16.930 | 17.700 | 0.760 | 4.49% | 16.760 | 17.990 | 116401 | 20527 | 12.45% |
| 2025-05-08 | 16.910 | 16.940 | -0.180 | -1.05% | 16.750 | 17.310 | 46778 | 7949 | 5.00% |
| 2025-05-07 | 16.950 | 17.120 | 0.290 | 1.72% | 16.650 | 17.620 | 86563 | 14834 | 9.26% |
| 2025-05-06 | 16.560 | 16.830 | 0.450 | 2.75% | 16.380 | 16.860 | 62935 | 10469 | 6.73% |
| 2025-04-30 | 16.500 | 16.380 | 0.080 | 0.49% | 15.980 | 16.500 | 60409 | 9818 | 6.46% |
| 2025-04-29 | 15.250 | 16.300 | 0.850 | 5.50% | 15.250 | 16.480 | 62643 | 10121 | 6.70% |
| 2025-04-28 | 15.750 | 15.450 | -0.370 | -2.34% | 15.250 | 16.050 | 40352 | 6331 | 4.32% |
| 2025-04-25 | 16.440 | 15.820 | -0.540 | -3.30% | 15.690 | 16.630 | 64560 | 10433 | 6.90% |
| 2025-04-24 | 16.370 | 16.360 | -0.130 | -0.79% | 15.810 | 16.860 | 84058 | 13764 | 8.99% |