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 | 17.580 | 17.780 | 0.350 | 2.01% | 17.480 | 17.910 | 27667 | 4918 | 4.16% |
| 2025-07-31 | 17.800 | 17.430 | -0.320 | -1.80% | 17.320 | 17.900 | 22277 | 3921 | 3.35% |
| 2025-07-30 | 18.090 | 17.750 | -0.210 | -1.17% | 17.600 | 18.260 | 32415 | 5793 | 4.87% |
| 2025-07-29 | 18.400 | 17.960 | -0.360 | -1.97% | 17.900 | 18.460 | 34842 | 6291 | 5.24% |
| 2025-07-28 | 18.350 | 18.320 | -0.180 | -0.97% | 18.230 | 18.570 | 31088 | 5692 | 4.67% |
| 2025-07-25 | 18.670 | 18.500 | -0.170 | -0.91% | 18.400 | 19.190 | 40229 | 7549 | 6.05% |
| 2025-07-24 | 18.520 | 18.670 | 0.150 | 0.81% | 18.150 | 18.700 | 61852 | 11367 | 9.30% |
| 2025-07-23 | 18.800 | 18.520 | 0.060 | 0.33% | 18.500 | 19.380 | 73439 | 13956 | 11.04% |
| 2025-07-22 | 18.600 | 18.460 | -0.170 | -0.91% | 18.340 | 18.660 | 33317 | 6166 | 5.01% |
| 2025-07-21 | 18.170 | 18.630 | 0.430 | 2.36% | 18.110 | 18.640 | 35135 | 6459 | 5.28% |
| 2025-07-18 | 18.630 | 18.200 | -0.310 | -1.67% | 18.050 | 18.690 | 30404 | 5540 | 4.57% |
| 2025-07-17 | 18.720 | 18.510 | -0.060 | -0.32% | 18.480 | 18.960 | 27440 | 5124 | 4.12% |
| 2025-07-16 | 18.570 | 18.570 | 0.010 | 0.05% | 18.390 | 18.690 | 16909 | 3136 | 2.54% |
| 2025-07-15 | 18.800 | 18.560 | -0.250 | -1.33% | 18.250 | 18.920 | 24636 | 4556 | 3.70% |
| 2025-07-14 | 18.910 | 18.810 | 0.040 | 0.21% | 18.750 | 19.210 | 25080 | 4753 | 3.77% |
| 2025-07-11 | 18.690 | 18.770 | 0.200 | 1.08% | 18.420 | 18.790 | 26316 | 4902 | 3.96% |
| 2025-07-10 | 18.800 | 18.570 | -0.110 | -0.59% | 18.390 | 18.830 | 32197 | 5972 | 4.84% |
| 2025-07-09 | 19.310 | 18.680 | -0.630 | -3.26% | 18.600 | 19.390 | 50455 | 9591 | 7.58% |
| 2025-07-08 | 19.090 | 19.310 | -0.180 | -0.92% | 19.090 | 19.550 | 50114 | 9645 | 7.53% |
| 2025-07-07 | 20.310 | 19.490 | 0.360 | 1.88% | 19.310 | 20.320 | 65234 | 12917 | 9.80% |
| 2025-07-04 | 19.560 | 19.130 | 0.000 | 0.00% | 19.110 | 19.860 | 57990 | 11349 | 8.72% |
| 2025-07-03 | 19.600 | 19.130 | -0.200 | -1.03% | 19.080 | 19.610 | 33569 | 6449 | 5.05% |
| 2025-07-02 | 19.300 | 19.330 | -0.550 | -2.77% | 19.300 | 20.130 | 54813 | 10726 | 8.24% |
| 2025-07-01 | 19.600 | 19.880 | 0.540 | 2.79% | 19.460 | 20.500 | 85173 | 17082 | 12.80% |
| 2025-06-30 | 19.420 | 19.340 | 0.290 | 1.52% | 19.070 | 19.480 | 45165 | 8707 | 6.79% |
| 2025-06-27 | 18.910 | 19.050 | 0.080 | 0.42% | 18.750 | 19.260 | 34795 | 6620 | 5.23% |
| 2025-06-26 | 19.200 | 18.970 | -0.300 | -1.56% | 18.960 | 19.440 | 41387 | 7939 | 6.22% |
| 2025-06-25 | 19.300 | 19.270 | 0.120 | 0.63% | 18.800 | 19.460 | 46943 | 8961 | 7.06% |
| 2025-06-24 | 18.680 | 19.150 | 0.270 | 1.43% | 18.510 | 19.150 | 49260 | 9351 | 7.40% |
| 2025-06-23 | 18.600 | 18.880 | 0.750 | 4.14% | 18.120 | 18.880 | 41340 | 7664 | 6.21% |
| 2025-06-20 | 18.460 | 18.130 | -0.170 | -0.93% | 18.080 | 18.490 | 28660 | 5238 | 4.31% |
| 2025-06-19 | 19.150 | 18.300 | -1.170 | -6.01% | 18.300 | 19.400 | 57148 | 10752 | 8.59% |
| 2025-06-18 | 19.700 | 19.470 | -0.510 | -2.55% | 19.380 | 20.260 | 77751 | 15349 | 11.69% |
| 2025-06-17 | 20.950 | 19.980 | 0.590 | 3.04% | 19.900 | 21.500 | 115836 | 23969 | 17.41% |
| 2025-06-16 | 19.150 | 19.390 | 0.240 | 1.25% | 19.000 | 19.500 | 37489 | 7235 | 5.63% |
| 2025-06-13 | 19.750 | 19.150 | -0.930 | -4.63% | 19.150 | 20.090 | 71966 | 14076 | 10.82% |
| 2025-06-12 | 20.200 | 20.080 | 0.310 | 1.57% | 19.950 | 20.560 | 79638 | 16168 | 11.97% |
| 2025-06-11 | 20.300 | 19.770 | -0.570 | -2.80% | 19.720 | 20.370 | 62800 | 12528 | 9.44% |
| 2025-06-10 | 20.550 | 20.340 | -0.500 | -2.40% | 20.030 | 21.000 | 70905 | 14515 | 10.66% |
| 2025-06-09 | 20.000 | 20.840 | 0.930 | 4.67% | 19.920 | 20.850 | 81766 | 16692 | 12.29% |
| 2025-06-06 | 19.920 | 19.910 | 0.060 | 0.30% | 19.550 | 20.180 | 44849 | 8918 | 6.74% |
| 2025-06-05 | 20.090 | 19.850 | -0.870 | -4.20% | 19.600 | 20.630 | 77749 | 15569 | 11.69% |
| 2025-06-04 | 21.470 | 20.720 | 0.020 | 0.10% | 20.530 | 21.990 | 89035 | 18913 | 13.38% |
| 2025-06-03 | 19.980 | 20.700 | 0.460 | 2.27% | 19.850 | 20.790 | 71870 | 14641 | 10.80% |
| 2025-05-30 | 21.660 | 20.240 | -1.240 | -5.77% | 20.100 | 21.700 | 93200 | 19306 | 14.01% |
| 2025-05-29 | 20.880 | 21.480 | 0.060 | 0.28% | 20.620 | 21.970 | 105660 | 22491 | 15.88% |
| 2025-05-28 | 21.100 | 21.420 | -0.180 | -0.83% | 21.020 | 22.520 | 120335 | 26240 | 18.09% |
| 2025-05-27 | 22.060 | 21.600 | -1.700 | -7.30% | 21.120 | 22.730 | 149575 | 32481 | 22.48% |
| 2025-05-26 | 21.570 | 23.300 | 1.400 | 6.39% | 20.810 | 24.980 | 218155 | 49896 | 32.79% |
| 2025-05-23 | 19.700 | 21.900 | 2.850 | 14.96% | 19.700 | 24.380 | 213653 | 47316 | 32.11% |
| 2025-05-22 | 19.300 | 19.050 | -0.720 | -3.64% | 18.680 | 20.180 | 77587 | 15022 | 11.66% |
| 2025-05-21 | 21.140 | 19.770 | -1.320 | -6.26% | 19.480 | 21.700 | 104975 | 21605 | 15.78% |
| 2025-05-20 | 21.300 | 21.090 | -0.660 | -3.03% | 20.280 | 22.410 | 147070 | 30946 | 22.11% |
| 2025-05-19 | 20.000 | 21.750 | 2.210 | 11.31% | 19.500 | 22.070 | 174330 | 36780 | 26.20% |
| 2025-05-16 | 19.030 | 19.540 | 0.990 | 5.34% | 19.000 | 20.860 | 132108 | 25990 | 19.86% |
| 2025-05-15 | 18.550 | 18.550 | -0.150 | -0.80% | 18.350 | 19.480 | 80964 | 15315 | 12.17% |
| 2025-05-14 | 18.580 | 18.700 | -0.350 | -1.84% | 18.460 | 19.400 | 72735 | 13680 | 10.93% |
| 2025-05-13 | 19.140 | 19.050 | 0.500 | 2.70% | 18.680 | 19.580 | 93157 | 17880 | 14.00% |
| 2025-05-12 | 18.060 | 18.550 | 0.640 | 3.57% | 17.550 | 18.570 | 60745 | 11011 | 9.13% |
| 2025-05-09 | 18.990 | 17.910 | -0.550 | -2.98% | 17.910 | 19.400 | 65400 | 12042 | 9.83% |
| 2025-05-08 | 17.850 | 18.460 | 0.290 | 1.60% | 17.280 | 19.300 | 92316 | 16941 | 13.88% |
| 2025-05-07 | 18.460 | 18.170 | 0.590 | 3.36% | 17.650 | 20.360 | 132617 | 25268 | 19.93% |
| 2025-05-06 | 17.390 | 17.580 | 1.120 | 6.80% | 16.980 | 17.980 | 76287 | 13355 | 11.47% |
| 2025-04-30 | 15.560 | 16.460 | 1.180 | 7.72% | 15.370 | 16.840 | 49845 | 8030 | 7.49% |
| 2025-04-29 | 15.340 | 15.280 | -0.470 | -2.98% | 15.150 | 15.870 | 42425 | 6537 | 6.38% |
| 2025-04-28 | 16.720 | 15.750 | -0.580 | -3.55% | 15.630 | 17.030 | 45554 | 7447 | 6.85% |
| 2025-04-25 | 16.790 | 16.330 | -0.210 | -1.27% | 16.310 | 17.180 | 35411 | 5939 | 5.32% |
| 2025-04-24 | 17.500 | 16.540 | -1.020 | -5.81% | 16.450 | 17.600 | 53160 | 9004 | 7.99% |