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 | 18.180 | 18.040 | -0.060 | -0.33% | 17.860 | 18.440 | 11957 | 2167 | 1.48% |
| 2025-07-31 | 18.100 | 18.100 | 0.080 | 0.44% | 17.950 | 18.740 | 23017 | 4234 | 2.85% |
| 2025-07-30 | 18.080 | 18.020 | 0.020 | 0.11% | 17.620 | 18.480 | 16594 | 2985 | 2.06% |
| 2025-07-29 | 17.980 | 18.000 | 0.110 | 0.61% | 17.660 | 18.150 | 11883 | 2135 | 1.47% |
| 2025-07-28 | 18.000 | 17.890 | -0.010 | -0.06% | 17.650 | 18.150 | 10737 | 1920 | 1.33% |
| 2025-07-25 | 18.400 | 17.900 | -0.530 | -2.88% | 17.830 | 18.470 | 13325 | 2403 | 1.65% |
| 2025-07-24 | 18.070 | 18.430 | 0.580 | 3.25% | 17.850 | 18.440 | 16403 | 2982 | 2.03% |
| 2025-07-23 | 18.050 | 17.850 | -0.220 | -1.22% | 17.820 | 18.210 | 15413 | 2778 | 1.91% |
| 2025-07-22 | 17.650 | 18.070 | 0.420 | 2.38% | 17.580 | 18.140 | 18220 | 3272 | 2.26% |
| 2025-07-21 | 17.340 | 17.650 | 0.480 | 2.80% | 17.180 | 17.670 | 13941 | 2437 | 1.73% |
| 2025-07-18 | 17.620 | 17.170 | -0.380 | -2.17% | 17.000 | 17.620 | 20418 | 3507 | 2.53% |
| 2025-07-17 | 17.820 | 17.550 | -0.260 | -1.46% | 17.520 | 17.880 | 13597 | 2398 | 1.69% |
| 2025-07-16 | 17.940 | 17.810 | 0.120 | 0.68% | 17.630 | 18.170 | 10320 | 1843 | 1.28% |
| 2025-07-15 | 18.000 | 17.690 | -0.380 | -2.10% | 17.370 | 18.090 | 13411 | 2369 | 1.66% |
| 2025-07-14 | 17.820 | 18.070 | 0.290 | 1.63% | 17.730 | 18.120 | 14555 | 2615 | 1.81% |
| 2025-07-11 | 18.100 | 17.780 | -0.020 | -0.11% | 17.490 | 18.390 | 26236 | 4672 | 3.25% |
| 2025-07-10 | 18.250 | 17.800 | -0.450 | -2.47% | 17.700 | 18.360 | 24525 | 4396 | 3.04% |
| 2025-07-09 | 20.050 | 18.250 | -1.050 | -5.44% | 18.230 | 20.080 | 30881 | 5826 | 3.83% |
| 2025-07-08 | 18.770 | 19.300 | 0.360 | 1.90% | 18.770 | 19.550 | 18763 | 3603 | 2.33% |
| 2025-07-07 | 18.610 | 18.940 | 0.450 | 2.43% | 18.530 | 19.760 | 25611 | 4879 | 3.18% |
| 2025-07-04 | 19.430 | 18.490 | -0.810 | -4.20% | 18.400 | 19.430 | 20219 | 3821 | 2.51% |
| 2025-07-03 | 18.990 | 19.300 | 0.420 | 2.22% | 18.990 | 20.180 | 32455 | 6382 | 4.03% |
| 2025-07-02 | 18.630 | 18.880 | 0.530 | 2.89% | 18.540 | 19.470 | 22452 | 4257 | 2.78% |
| 2025-07-01 | 18.450 | 18.350 | -0.110 | -0.60% | 18.060 | 18.790 | 9939 | 1832 | 1.23% |
| 2025-06-30 | 19.250 | 18.460 | -0.480 | -2.53% | 18.380 | 19.490 | 18465 | 3436 | 2.29% |
| 2025-06-27 | 17.890 | 18.940 | 1.310 | 7.43% | 17.700 | 18.970 | 27158 | 5000 | 3.37% |
| 2025-06-26 | 18.180 | 17.630 | -0.290 | -1.62% | 17.450 | 18.400 | 17535 | 3157 | 2.17% |
| 2025-06-25 | 17.900 | 17.920 | 0.170 | 0.96% | 17.520 | 18.110 | 16799 | 2990 | 2.08% |
| 2025-06-24 | 17.290 | 17.750 | 0.610 | 3.56% | 17.160 | 18.170 | 17817 | 3141 | 2.21% |
| 2025-06-23 | 16.590 | 17.140 | 0.530 | 3.19% | 16.430 | 17.250 | 14312 | 2401 | 1.78% |
| 2025-06-20 | 17.350 | 16.610 | -0.740 | -4.27% | 16.470 | 17.590 | 22920 | 3895 | 2.84% |
| 2025-06-19 | 17.690 | 17.350 | -0.420 | -2.36% | 17.300 | 18.140 | 18889 | 3340 | 2.34% |
| 2025-06-18 | 18.370 | 17.770 | -0.530 | -2.90% | 17.710 | 18.750 | 21709 | 3906 | 2.69% |
| 2025-06-17 | 18.450 | 18.300 | 0.020 | 0.11% | 18.200 | 18.850 | 22094 | 4080 | 2.74% |
| 2025-06-16 | 18.610 | 18.280 | -0.510 | -2.71% | 18.120 | 18.920 | 27780 | 5119 | 3.45% |
| 2025-06-13 | 20.000 | 18.790 | -1.050 | -5.29% | 18.650 | 20.000 | 28539 | 5453 | 3.54% |
| 2025-06-12 | 19.790 | 19.840 | 0.210 | 1.07% | 19.110 | 20.050 | 19089 | 3747 | 2.37% |
| 2025-06-11 | 20.040 | 19.630 | -0.210 | -1.06% | 19.520 | 20.040 | 25255 | 4993 | 3.13% |
| 2025-06-10 | 20.000 | 19.840 | 0.150 | 0.76% | 19.120 | 20.000 | 20844 | 4086 | 2.59% |
| 2025-06-09 | 18.890 | 19.690 | 0.840 | 4.46% | 18.740 | 19.690 | 22770 | 4391 | 2.82% |
| 2025-06-06 | 19.230 | 18.850 | -0.490 | -2.53% | 18.590 | 19.380 | 19067 | 3614 | 2.36% |
| 2025-06-05 | 19.390 | 19.340 | -0.020 | -0.10% | 19.260 | 20.500 | 32675 | 6457 | 4.05% |
| 2025-06-04 | 20.250 | 19.360 | -0.600 | -3.01% | 19.200 | 20.310 | 34733 | 6805 | 4.31% |
| 2025-06-03 | 18.450 | 19.960 | 1.480 | 8.01% | 18.000 | 20.500 | 42151 | 8198 | 5.23% |
| 2025-05-30 | 18.190 | 18.480 | 0.490 | 2.72% | 17.660 | 18.770 | 18235 | 3308 | 2.26% |
| 2025-05-29 | 17.130 | 18.130 | 0.950 | 5.53% | 17.000 | 18.130 | 21926 | 3860 | 2.72% |
| 2025-05-28 | 17.110 | 17.180 | -0.010 | -0.06% | 17.030 | 17.500 | 16746 | 2872 | 2.08% |
| 2025-05-27 | 17.910 | 17.190 | -0.720 | -4.02% | 17.160 | 18.120 | 26149 | 4615 | 3.24% |
| 2025-05-26 | 17.670 | 17.910 | 0.160 | 0.90% | 16.940 | 17.990 | 29175 | 5076 | 3.62% |
| 2025-05-23 | 17.880 | 17.750 | 0.100 | 0.57% | 17.310 | 18.650 | 38574 | 6973 | 4.78% |
| 2025-05-22 | 18.450 | 17.650 | -1.030 | -5.51% | 17.160 | 18.850 | 48498 | 8635 | 6.01% |
| 2025-05-21 | 18.710 | 18.680 | -0.390 | -2.05% | 18.180 | 19.780 | 65353 | 12396 | 8.11% |
| 2025-05-20 | 17.630 | 19.070 | 1.610 | 9.22% | 17.370 | 19.800 | 86610 | 16194 | 10.74% |
| 2025-05-19 | 16.410 | 17.460 | 0.950 | 5.75% | 16.200 | 17.800 | 59500 | 10158 | 7.38% |
| 2025-05-16 | 16.810 | 16.510 | -0.560 | -3.28% | 16.470 | 17.150 | 39712 | 6643 | 6.27% |
| 2025-05-15 | 16.100 | 17.070 | 0.870 | 5.37% | 15.830 | 17.190 | 70652 | 11793 | 11.15% |
| 2025-05-14 | 15.900 | 16.200 | 0.500 | 3.18% | 15.520 | 16.360 | 25943 | 4134 | 4.10% |
| 2025-05-13 | 16.420 | 15.700 | -0.650 | -3.98% | 15.700 | 16.420 | 35898 | 5733 | 5.67% |
| 2025-05-12 | 16.260 | 16.350 | -0.170 | -1.03% | 16.200 | 16.750 | 37505 | 6138 | 5.92% |
| 2025-05-09 | 15.670 | 16.520 | 0.770 | 4.89% | 15.670 | 16.960 | 68650 | 11201 | 10.84% |
| 2025-05-08 | 15.800 | 15.750 | -0.060 | -0.38% | 15.460 | 15.940 | 23241 | 3646 | 3.67% |
| 2025-05-07 | 15.880 | 15.810 | 0.080 | 0.51% | 15.160 | 16.160 | 34855 | 5456 | 5.50% |
| 2025-05-06 | 15.200 | 15.730 | 0.530 | 3.49% | 14.970 | 16.080 | 44227 | 6858 | 7.05% |
| 2025-04-30 | 14.110 | 15.200 | 1.100 | 7.80% | 14.000 | 15.280 | 45644 | 6797 | 7.27% |
| 2025-04-29 | 14.000 | 14.100 | 0.500 | 3.68% | 13.950 | 14.630 | 30226 | 4309 | 4.82% |
| 2025-04-28 | 13.950 | 13.600 | -0.330 | -2.37% | 13.520 | 14.180 | 16607 | 2282 | 2.65% |
| 2025-04-25 | 13.830 | 13.930 | -0.020 | -0.14% | 13.700 | 14.070 | 32567 | 4513 | 5.19% |
| 2025-04-24 | 14.740 | 13.950 | -0.870 | -5.87% | 13.880 | 15.000 | 46866 | 6730 | 7.47% |