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 | 16.040 | 16.250 | 0.340 | 2.14% | 15.940 | 16.250 | 12008 | 1929 | 2.33% |
| 2025-07-31 | 16.290 | 15.910 | -0.300 | -1.85% | 15.900 | 16.290 | 21807 | 3499 | 4.24% |
| 2025-07-30 | 16.290 | 16.210 | -0.060 | -0.37% | 16.100 | 16.400 | 19483 | 3160 | 3.79% |
| 2025-07-29 | 16.450 | 16.270 | -0.180 | -1.09% | 16.010 | 16.510 | 25482 | 4133 | 4.95% |
| 2025-07-28 | 16.450 | 16.450 | -0.010 | -0.06% | 16.330 | 16.570 | 15941 | 2624 | 3.10% |
| 2025-07-25 | 16.710 | 16.460 | -0.260 | -1.56% | 16.450 | 16.750 | 34555 | 5714 | 6.72% |
| 2025-07-24 | 16.770 | 16.720 | -0.050 | -0.30% | 16.620 | 16.880 | 34882 | 5835 | 6.78% |
| 2025-07-23 | 17.970 | 16.770 | -1.210 | -6.73% | 16.670 | 17.970 | 60344 | 10300 | 11.73% |
| 2025-07-22 | 16.990 | 17.980 | 1.070 | 6.33% | 16.620 | 18.150 | 93820 | 16215 | 18.24% |
| 2025-07-21 | 16.600 | 16.910 | 0.650 | 4.00% | 16.480 | 17.170 | 61213 | 10352 | 11.90% |
| 2025-07-18 | 16.320 | 16.260 | 0.000 | 0.00% | 16.010 | 16.420 | 24301 | 3940 | 4.72% |
| 2025-07-17 | 16.410 | 16.260 | 0.010 | 0.06% | 16.200 | 16.480 | 22031 | 3587 | 4.28% |
| 2025-07-16 | 16.260 | 16.250 | -0.010 | -0.06% | 16.170 | 16.430 | 21116 | 3439 | 4.11% |
| 2025-07-15 | 16.860 | 16.260 | -0.600 | -3.56% | 16.260 | 16.860 | 38395 | 6293 | 7.46% |
| 2025-07-14 | 16.680 | 16.860 | 0.190 | 1.14% | 16.670 | 17.330 | 52347 | 8890 | 10.18% |
| 2025-07-11 | 16.600 | 16.670 | 0.010 | 0.06% | 16.290 | 16.690 | 39012 | 6429 | 7.58% |
| 2025-07-10 | 16.900 | 16.660 | -0.450 | -2.63% | 16.370 | 17.080 | 42665 | 7103 | 8.29% |
| 2025-07-09 | 17.220 | 17.110 | -0.270 | -1.55% | 16.720 | 17.790 | 59272 | 10203 | 11.52% |
| 2025-07-08 | 17.130 | 17.380 | -0.200 | -1.14% | 16.850 | 17.560 | 79314 | 13613 | 15.42% |
| 2025-07-07 | 18.140 | 17.580 | 0.540 | 3.17% | 17.120 | 18.630 | 119194 | 21204 | 23.17% |
| 2025-07-04 | 17.090 | 17.040 | 0.190 | 1.13% | 16.800 | 17.530 | 84043 | 14405 | 16.34% |
| 2025-07-03 | 16.770 | 16.850 | 0.250 | 1.51% | 16.330 | 17.150 | 51265 | 8616 | 9.97% |
| 2025-07-02 | 16.790 | 16.600 | -0.330 | -1.95% | 16.420 | 17.170 | 44465 | 7447 | 8.64% |
| 2025-07-01 | 16.150 | 16.930 | 0.730 | 4.51% | 16.120 | 16.990 | 69952 | 11737 | 13.60% |
| 2025-06-30 | 15.970 | 16.200 | 0.240 | 1.50% | 15.950 | 16.350 | 21103 | 3411 | 4.10% |
| 2025-06-27 | 15.830 | 15.960 | 0.070 | 0.44% | 15.830 | 16.100 | 18363 | 2930 | 3.57% |
| 2025-06-26 | 15.880 | 15.890 | 0.050 | 0.32% | 15.800 | 16.280 | 29512 | 4742 | 5.74% |
| 2025-06-25 | 15.800 | 15.840 | 0.080 | 0.51% | 15.610 | 15.900 | 18476 | 2911 | 3.59% |
| 2025-06-24 | 15.440 | 15.760 | 0.400 | 2.60% | 15.310 | 15.800 | 19925 | 3109 | 3.87% |
| 2025-06-23 | 14.980 | 15.360 | 0.300 | 1.99% | 14.980 | 15.380 | 12564 | 1909 | 2.44% |
| 2025-06-20 | 15.440 | 15.060 | -0.090 | -0.59% | 15.030 | 15.440 | 11575 | 1754 | 2.25% |
| 2025-06-19 | 15.520 | 15.150 | -0.360 | -2.32% | 15.120 | 15.790 | 21201 | 3275 | 4.12% |
| 2025-06-18 | 15.790 | 15.510 | -0.210 | -1.34% | 15.360 | 15.790 | 14867 | 2307 | 2.89% |
| 2025-06-17 | 16.050 | 15.720 | -0.160 | -1.01% | 15.700 | 16.050 | 11301 | 1786 | 2.20% |
| 2025-06-16 | 15.630 | 15.880 | 0.230 | 1.47% | 15.410 | 15.900 | 17132 | 2691 | 3.33% |
| 2025-06-13 | 16.300 | 15.650 | -0.600 | -3.69% | 15.650 | 16.320 | 30930 | 4924 | 6.01% |
| 2025-06-12 | 16.450 | 16.250 | -0.180 | -1.10% | 16.180 | 16.450 | 27008 | 4396 | 5.25% |
| 2025-06-11 | 16.500 | 16.430 | -0.120 | -0.73% | 16.310 | 16.600 | 26096 | 4295 | 5.07% |
| 2025-06-10 | 16.560 | 16.550 | 0.040 | 0.24% | 16.330 | 16.780 | 39564 | 6551 | 7.69% |
| 2025-06-09 | 16.410 | 16.510 | 0.000 | 0.00% | 16.360 | 16.590 | 31059 | 5110 | 6.04% |
| 2025-06-06 | 16.600 | 16.510 | -0.180 | -1.08% | 16.320 | 16.800 | 30757 | 5098 | 5.98% |
| 2025-06-05 | 16.970 | 16.690 | 0.260 | 1.58% | 16.600 | 17.180 | 45635 | 7691 | 8.87% |
| 2025-06-04 | 16.560 | 16.430 | -0.010 | -0.06% | 16.330 | 16.650 | 18493 | 3043 | 3.60% |
| 2025-06-03 | 16.310 | 16.520 | 0.210 | 1.29% | 16.110 | 16.580 | 19218 | 3139 | 3.74% |
| 2025-05-30 | 16.780 | 16.310 | -0.470 | -2.80% | 16.180 | 17.080 | 28833 | 4781 | 5.61% |
| 2025-05-29 | 16.650 | 16.780 | 0.340 | 2.07% | 16.380 | 16.790 | 23024 | 3841 | 4.48% |
| 2025-05-28 | 16.760 | 16.440 | -0.390 | -2.32% | 16.290 | 16.840 | 25994 | 4305 | 5.05% |
| 2025-05-27 | 16.800 | 16.830 | 0.050 | 0.30% | 16.620 | 17.060 | 25779 | 4338 | 5.01% |
| 2025-05-26 | 16.270 | 16.780 | 0.520 | 3.20% | 16.270 | 16.790 | 25606 | 4245 | 4.98% |
| 2025-05-23 | 16.650 | 16.260 | -0.490 | -2.93% | 16.230 | 16.840 | 38713 | 6412 | 7.53% |
| 2025-05-22 | 17.450 | 16.750 | -1.030 | -5.79% | 16.750 | 17.980 | 62777 | 10812 | 12.20% |
| 2025-05-21 | 17.860 | 17.780 | -0.340 | -1.88% | 17.780 | 18.910 | 98598 | 18162 | 19.17% |
| 2025-05-20 | 17.380 | 18.120 | 0.850 | 4.92% | 17.120 | 18.500 | 88581 | 15852 | 17.22% |
| 2025-05-19 | 17.440 | 17.270 | -0.130 | -0.75% | 17.100 | 17.610 | 36546 | 6344 | 7.10% |
| 2025-05-16 | 17.500 | 17.400 | -0.360 | -2.03% | 17.400 | 17.940 | 39150 | 6919 | 7.61% |
| 2025-05-15 | 17.690 | 17.760 | -0.080 | -0.45% | 17.410 | 18.160 | 56839 | 10099 | 11.05% |
| 2025-05-14 | 17.950 | 17.840 | -0.340 | -1.87% | 17.310 | 18.180 | 64746 | 11479 | 12.59% |
| 2025-05-13 | 17.790 | 18.180 | 0.510 | 2.89% | 17.560 | 18.280 | 73482 | 13158 | 14.29% |
| 2025-05-12 | 17.510 | 17.670 | 0.170 | 0.97% | 17.380 | 17.700 | 45591 | 8001 | 8.86% |
| 2025-05-09 | 17.300 | 17.500 | 0.000 | 0.00% | 17.190 | 17.650 | 43310 | 7554 | 8.42% |
| 2025-05-08 | 16.950 | 17.500 | 0.460 | 2.70% | 16.880 | 17.780 | 57465 | 10003 | 11.17% |
| 2025-05-07 | 17.300 | 17.040 | -0.060 | -0.35% | 16.750 | 17.450 | 62876 | 10730 | 12.22% |
| 2025-05-06 | 16.290 | 17.100 | 0.890 | 5.49% | 16.290 | 17.180 | 51416 | 8674 | 10.00% |
| 2025-04-30 | 16.150 | 16.210 | 0.010 | 0.06% | 16.150 | 16.650 | 45069 | 7353 | 8.76% |
| 2025-04-29 | 17.050 | 16.200 | -1.450 | -8.22% | 15.850 | 17.490 | 92989 | 15302 | 18.08% |
| 2025-04-28 | 18.500 | 17.650 | -0.900 | -4.85% | 17.530 | 19.460 | 118872 | 22110 | 23.11% |
| 2025-04-25 | 17.250 | 18.550 | 1.570 | 9.25% | 16.930 | 19.580 | 147887 | 27107 | 28.75% |
| 2025-04-24 | 17.460 | 16.980 | -0.240 | -1.39% | 16.960 | 17.870 | 41530 | 7233 | 8.07% |