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 | 16.450 | 16.300 | 0.090 | 0.56% | 16.200 | 16.510 | 11762 | 1920 | 1.81% |
| 2025-07-31 | 16.710 | 16.210 | -0.360 | -2.17% | 16.210 | 16.830 | 19027 | 3137 | 2.93% |
| 2025-07-30 | 16.660 | 16.570 | -0.100 | -0.60% | 16.480 | 16.850 | 14825 | 2460 | 2.28% |
| 2025-07-29 | 16.980 | 16.670 | -0.180 | -1.07% | 16.500 | 16.980 | 16848 | 2805 | 2.59% |
| 2025-07-28 | 17.060 | 16.850 | -0.130 | -0.77% | 16.730 | 17.080 | 18255 | 3083 | 2.81% |
| 2025-07-25 | 17.100 | 16.980 | -0.100 | -0.59% | 16.850 | 17.270 | 19370 | 3288 | 2.98% |
| 2025-07-24 | 17.040 | 17.080 | 0.140 | 0.83% | 16.830 | 17.190 | 21089 | 3587 | 3.25% |
| 2025-07-23 | 17.880 | 16.940 | -0.690 | -3.91% | 16.880 | 17.890 | 38304 | 6586 | 5.90% |
| 2025-07-22 | 17.200 | 17.630 | 0.430 | 2.50% | 17.060 | 17.770 | 46732 | 8146 | 7.20% |
| 2025-07-21 | 16.700 | 17.200 | 0.400 | 2.38% | 16.660 | 17.270 | 35329 | 6048 | 5.44% |
| 2025-07-18 | 16.930 | 16.800 | -0.130 | -0.77% | 16.610 | 16.980 | 20294 | 3406 | 3.13% |
| 2025-07-17 | 17.020 | 16.930 | -0.090 | -0.53% | 16.860 | 17.150 | 24434 | 4143 | 3.76% |
| 2025-07-16 | 17.120 | 17.020 | 0.030 | 0.18% | 16.980 | 17.480 | 22035 | 3788 | 3.39% |
| 2025-07-15 | 17.360 | 16.990 | -0.370 | -2.13% | 16.690 | 17.360 | 27356 | 4666 | 4.21% |
| 2025-07-14 | 17.360 | 17.360 | 0.020 | 0.12% | 17.290 | 17.550 | 20614 | 3586 | 3.17% |
| 2025-07-11 | 17.470 | 17.340 | 0.000 | 0.00% | 17.030 | 17.470 | 29795 | 5130 | 4.59% |
| 2025-07-10 | 17.670 | 17.340 | -0.170 | -0.97% | 17.030 | 17.690 | 33583 | 5792 | 5.17% |
| 2025-07-09 | 17.880 | 17.510 | -0.470 | -2.61% | 17.410 | 18.250 | 51794 | 9241 | 7.98% |
| 2025-07-08 | 17.980 | 17.980 | -0.270 | -1.48% | 17.550 | 18.070 | 62044 | 11039 | 9.56% |
| 2025-07-07 | 17.200 | 18.250 | 1.320 | 7.80% | 17.110 | 18.380 | 102581 | 18448 | 15.80% |
| 2025-07-04 | 17.510 | 16.930 | -0.570 | -3.26% | 16.930 | 17.820 | 27753 | 4819 | 4.27% |
| 2025-07-03 | 17.460 | 17.500 | 0.040 | 0.23% | 17.200 | 17.570 | 19474 | 3387 | 3.00% |
| 2025-07-02 | 17.490 | 17.460 | -0.010 | -0.06% | 17.310 | 17.830 | 25011 | 4387 | 3.85% |
| 2025-07-01 | 17.850 | 17.470 | -0.310 | -1.74% | 17.390 | 17.950 | 27105 | 4789 | 4.17% |
| 2025-06-30 | 17.610 | 17.780 | 0.030 | 0.17% | 17.510 | 17.920 | 25475 | 4515 | 3.92% |
| 2025-06-27 | 17.840 | 17.750 | 0.170 | 0.97% | 17.530 | 17.970 | 30077 | 5326 | 4.63% |
| 2025-06-26 | 17.490 | 17.580 | 0.100 | 0.57% | 17.320 | 18.100 | 41425 | 7355 | 6.38% |
| 2025-06-25 | 17.300 | 17.480 | -0.020 | -0.11% | 17.240 | 17.670 | 35518 | 6182 | 5.47% |
| 2025-06-24 | 17.040 | 17.500 | 0.600 | 3.55% | 16.800 | 17.740 | 49333 | 8520 | 7.60% |
| 2025-06-23 | 16.060 | 16.900 | 0.560 | 3.43% | 16.000 | 16.900 | 25444 | 4205 | 3.92% |
| 2025-06-20 | 16.710 | 16.340 | -0.460 | -2.74% | 16.340 | 16.990 | 17241 | 2864 | 2.66% |
| 2025-06-19 | 17.540 | 16.800 | -0.860 | -4.87% | 16.630 | 17.720 | 28934 | 4946 | 4.46% |
| 2025-06-18 | 17.590 | 17.660 | -0.040 | -0.23% | 17.300 | 17.800 | 24811 | 4357 | 3.82% |
| 2025-06-17 | 18.030 | 17.700 | -0.240 | -1.34% | 17.520 | 18.070 | 25831 | 4588 | 3.98% |
| 2025-06-16 | 17.420 | 17.940 | 0.350 | 1.99% | 17.350 | 18.030 | 32350 | 5740 | 4.98% |
| 2025-06-13 | 17.770 | 17.590 | -0.280 | -1.57% | 17.570 | 18.340 | 51384 | 9244 | 7.91% |
| 2025-06-12 | 17.750 | 17.870 | -0.130 | -0.72% | 17.660 | 18.050 | 38947 | 6949 | 6.00% |
| 2025-06-11 | 17.880 | 18.000 | 0.010 | 0.06% | 17.510 | 18.150 | 44010 | 7863 | 6.78% |
| 2025-06-10 | 23.710 | 23.380 | -0.310 | -1.31% | 23.240 | 24.200 | 47700 | 11241 | 9.55% |
| 2025-06-09 | 23.660 | 23.690 | -0.230 | -0.96% | 23.430 | 23.960 | 50415 | 11898 | 10.09% |
| 2025-06-06 | 24.470 | 23.920 | -1.360 | -5.38% | 23.600 | 24.720 | 88848 | 21411 | 17.79% |
| 2025-06-05 | 25.000 | 25.280 | 2.620 | 11.56% | 25.000 | 27.680 | 139807 | 36619 | 27.99% |
| 2025-06-04 | 22.780 | 22.660 | 0.000 | 0.00% | 22.400 | 23.160 | 20080 | 4552 | 4.02% |
| 2025-06-03 | 22.000 | 22.660 | 0.500 | 2.26% | 21.720 | 22.800 | 23086 | 5181 | 4.62% |
| 2025-05-30 | 22.490 | 22.160 | -0.210 | -0.94% | 22.030 | 23.450 | 33835 | 7676 | 6.77% |
| 2025-05-29 | 21.740 | 22.370 | 0.910 | 4.24% | 21.370 | 22.440 | 20466 | 4513 | 4.10% |
| 2025-05-28 | 22.080 | 21.460 | -0.420 | -1.92% | 21.320 | 22.300 | 11879 | 2574 | 2.38% |
| 2025-05-27 | 22.300 | 21.880 | -0.380 | -1.71% | 21.840 | 22.340 | 15481 | 3416 | 3.10% |
| 2025-05-26 | 21.120 | 22.260 | 0.920 | 4.31% | 21.120 | 22.280 | 23273 | 5070 | 4.66% |
| 2025-05-23 | 21.940 | 21.340 | -0.650 | -2.96% | 21.300 | 22.490 | 24793 | 5431 | 4.96% |
| 2025-05-22 | 22.110 | 21.990 | -0.570 | -2.53% | 21.880 | 23.430 | 34600 | 7837 | 6.93% |
| 2025-05-21 | 23.400 | 22.560 | -0.770 | -3.30% | 22.530 | 23.840 | 33748 | 7805 | 6.76% |
| 2025-05-20 | 22.480 | 23.330 | 0.850 | 3.78% | 22.080 | 23.500 | 39125 | 8986 | 7.83% |
| 2025-05-19 | 22.090 | 22.480 | 0.290 | 1.31% | 21.750 | 22.480 | 19678 | 4356 | 3.94% |
| 2025-05-16 | 21.710 | 22.190 | 0.150 | 0.68% | 21.710 | 22.550 | 23596 | 5239 | 4.72% |
| 2025-05-15 | 22.580 | 22.040 | -0.680 | -2.99% | 22.020 | 22.870 | 33424 | 7466 | 6.69% |
| 2025-05-14 | 21.780 | 22.720 | 1.100 | 5.09% | 21.320 | 22.720 | 40425 | 8957 | 8.09% |
| 2025-05-13 | 22.250 | 21.620 | -0.230 | -1.05% | 21.430 | 22.600 | 31414 | 6919 | 6.29% |
| 2025-05-12 | 21.790 | 21.850 | 0.460 | 2.15% | 21.400 | 21.920 | 22448 | 4873 | 4.49% |
| 2025-05-09 | 21.700 | 21.390 | -0.280 | -1.29% | 21.100 | 21.800 | 21285 | 4567 | 4.26% |
| 2025-05-08 | 21.430 | 21.670 | 0.260 | 1.21% | 21.140 | 21.880 | 23369 | 5053 | 4.68% |
| 2025-05-07 | 21.880 | 21.410 | -0.140 | -0.65% | 20.980 | 22.410 | 28516 | 6124 | 5.71% |
| 2025-05-06 | 20.670 | 21.550 | 1.290 | 6.37% | 20.670 | 21.770 | 29773 | 6359 | 5.96% |
| 2025-04-30 | 19.480 | 20.260 | 0.810 | 4.16% | 19.480 | 20.450 | 19960 | 4034 | 4.00% |
| 2025-04-29 | 19.500 | 19.450 | -1.230 | -5.95% | 18.680 | 20.180 | 35023 | 6843 | 7.01% |
| 2025-04-28 | 21.400 | 20.680 | -0.920 | -4.26% | 20.650 | 22.030 | 34959 | 7463 | 7.00% |
| 2025-04-25 | 20.140 | 21.600 | 1.500 | 7.46% | 20.140 | 22.140 | 50439 | 10826 | 10.10% |
| 2025-04-24 | 21.500 | 20.100 | -1.430 | -6.64% | 20.080 | 21.700 | 24152 | 4989 | 4.84% |