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 | 17.920 | 18.240 | 0.320 | 1.79% | 17.920 | 18.410 | 12291 | 2237 | 1.74% |
| 2025-07-31 | 18.440 | 17.920 | -0.510 | -2.77% | 17.860 | 18.590 | 18770 | 3405 | 2.65% |
| 2025-07-30 | 18.650 | 18.430 | -0.170 | -0.91% | 18.350 | 18.800 | 16985 | 3152 | 2.40% |
| 2025-07-29 | 18.350 | 18.600 | 0.180 | 0.98% | 18.170 | 18.660 | 16473 | 3040 | 2.33% |
| 2025-07-28 | 18.890 | 18.420 | -0.550 | -2.90% | 18.310 | 18.980 | 24431 | 4541 | 3.45% |
| 2025-07-25 | 19.370 | 18.970 | -0.390 | -2.01% | 18.610 | 19.660 | 35571 | 6757 | 5.03% |
| 2025-07-24 | 18.550 | 19.360 | 1.000 | 5.45% | 18.260 | 19.360 | 40818 | 7699 | 5.77% |
| 2025-07-23 | 18.960 | 18.360 | -0.520 | -2.75% | 18.280 | 19.300 | 34085 | 6399 | 4.82% |
| 2025-07-22 | 17.990 | 18.880 | 0.980 | 5.47% | 17.890 | 18.960 | 50611 | 9357 | 7.15% |
| 2025-07-21 | 17.560 | 17.900 | 0.340 | 1.94% | 17.490 | 17.900 | 18115 | 3219 | 2.56% |
| 2025-07-18 | 17.940 | 17.560 | -0.220 | -1.24% | 17.450 | 17.940 | 13995 | 2461 | 1.98% |
| 2025-07-17 | 17.670 | 17.780 | 0.040 | 0.23% | 17.660 | 18.040 | 16039 | 2868 | 2.27% |
| 2025-07-16 | 17.420 | 17.740 | 0.280 | 1.60% | 17.420 | 17.760 | 12143 | 2139 | 1.72% |
| 2025-07-15 | 17.840 | 17.460 | -0.390 | -2.18% | 17.400 | 17.840 | 12610 | 2211 | 1.78% |
| 2025-07-14 | 17.630 | 17.850 | 0.250 | 1.42% | 17.530 | 17.860 | 16368 | 2895 | 2.31% |
| 2025-07-11 | 17.680 | 17.600 | -0.010 | -0.06% | 17.460 | 17.820 | 10957 | 1930 | 1.55% |
| 2025-07-10 | 17.430 | 17.610 | 0.290 | 1.67% | 17.200 | 17.650 | 13789 | 2407 | 1.95% |
| 2025-07-09 | 17.640 | 17.320 | -0.300 | -1.70% | 17.320 | 17.770 | 10470 | 1835 | 1.48% |
| 2025-07-08 | 17.220 | 17.620 | 0.370 | 2.14% | 17.170 | 17.630 | 13957 | 2428 | 1.97% |
| 2025-07-07 | 17.400 | 17.250 | -0.150 | -0.86% | 17.170 | 17.500 | 12009 | 2075 | 1.70% |
| 2025-07-04 | 17.970 | 17.400 | -0.480 | -2.68% | 17.390 | 18.070 | 18399 | 3261 | 2.60% |
| 2025-07-03 | 17.940 | 17.880 | 0.100 | 0.56% | 17.700 | 18.070 | 12846 | 2293 | 1.82% |
| 2025-07-02 | 17.990 | 17.780 | -0.210 | -1.17% | 17.720 | 18.070 | 13093 | 2337 | 1.85% |
| 2025-07-01 | 18.130 | 17.990 | -0.120 | -0.66% | 17.700 | 18.220 | 18673 | 3356 | 2.64% |
| 2025-06-30 | 17.900 | 18.110 | 0.300 | 1.68% | 17.750 | 18.140 | 22428 | 4030 | 3.17% |
| 2025-06-27 | 17.770 | 17.810 | 0.170 | 0.96% | 17.760 | 18.180 | 28339 | 5069 | 4.01% |
| 2025-06-26 | 17.750 | 17.640 | -0.060 | -0.34% | 17.490 | 17.940 | 23396 | 4148 | 3.31% |
| 2025-06-25 | 17.940 | 17.700 | -0.100 | -0.56% | 17.390 | 17.950 | 28494 | 5021 | 4.03% |
| 2025-06-24 | 17.480 | 17.800 | 0.500 | 2.89% | 17.270 | 17.820 | 50240 | 8845 | 7.10% |
| 2025-06-23 | 16.800 | 17.300 | 0.600 | 3.59% | 16.580 | 17.300 | 14964 | 2532 | 2.11% |
| 2025-06-20 | 16.810 | 16.700 | -0.030 | -0.18% | 16.660 | 17.040 | 8802 | 1480 | 1.24% |
| 2025-06-19 | 17.280 | 16.930 | -0.420 | -2.42% | 16.930 | 17.530 | 15860 | 2728 | 2.24% |
| 2025-06-18 | 17.650 | 17.350 | -0.280 | -1.59% | 17.160 | 17.650 | 16553 | 2874 | 2.34% |
| 2025-06-17 | 17.800 | 17.630 | -0.100 | -0.56% | 17.370 | 17.850 | 20530 | 3606 | 2.90% |
| 2025-06-16 | 17.750 | 17.730 | 0.050 | 0.28% | 17.360 | 17.750 | 20933 | 3686 | 2.96% |
| 2025-06-13 | 17.680 | 17.680 | -0.250 | -1.39% | 17.510 | 18.180 | 31024 | 5505 | 4.38% |
| 2025-06-12 | 17.400 | 17.930 | 0.350 | 1.99% | 17.220 | 18.250 | 41547 | 7364 | 5.87% |
| 2025-06-11 | 17.100 | 17.580 | 0.730 | 4.33% | 17.040 | 17.790 | 50278 | 8821 | 7.11% |
| 2025-06-10 | 17.280 | 16.850 | -0.440 | -2.54% | 16.760 | 17.370 | 25381 | 4333 | 3.59% |
| 2025-06-09 | 17.310 | 17.290 | 0.040 | 0.23% | 17.110 | 17.370 | 17308 | 2986 | 2.45% |
| 2025-06-06 | 17.490 | 17.250 | -0.180 | -1.03% | 17.120 | 17.520 | 13508 | 2343 | 1.91% |
| 2025-06-05 | 17.580 | 17.430 | -0.110 | -0.63% | 17.350 | 17.630 | 15110 | 2639 | 2.14% |
| 2025-06-04 | 17.280 | 17.540 | 0.320 | 1.86% | 17.110 | 17.700 | 25520 | 4466 | 3.61% |
| 2025-06-03 | 16.830 | 17.220 | 0.260 | 1.53% | 16.700 | 17.300 | 17868 | 3049 | 2.53% |
| 2025-05-30 | 17.300 | 16.960 | -0.410 | -2.36% | 16.820 | 17.430 | 14115 | 2409 | 1.99% |
| 2025-05-29 | 16.750 | 17.370 | 0.700 | 4.20% | 16.680 | 17.380 | 21892 | 3754 | 3.09% |
| 2025-05-28 | 17.230 | 16.670 | -0.490 | -2.86% | 16.640 | 17.370 | 17417 | 2953 | 2.46% |
| 2025-05-27 | 17.470 | 17.160 | -0.300 | -1.72% | 17.090 | 17.560 | 15177 | 2623 | 2.14% |
| 2025-05-26 | 16.980 | 17.460 | 0.460 | 2.71% | 16.750 | 17.480 | 21780 | 3727 | 3.08% |
| 2025-05-23 | 17.110 | 17.000 | -0.100 | -0.58% | 16.910 | 17.640 | 31509 | 5444 | 4.45% |
| 2025-05-22 | 18.350 | 17.100 | -1.280 | -6.96% | 17.100 | 18.600 | 42619 | 7529 | 6.02% |
| 2025-05-21 | 18.780 | 18.380 | -0.410 | -2.18% | 18.240 | 18.950 | 38432 | 7122 | 5.43% |
| 2025-05-20 | 18.300 | 18.790 | 0.630 | 3.47% | 18.100 | 18.980 | 52161 | 9670 | 7.37% |
| 2025-05-19 | 18.180 | 18.160 | 0.000 | 0.00% | 17.700 | 18.400 | 36696 | 6618 | 5.19% |
| 2025-05-16 | 17.700 | 18.160 | 0.430 | 2.43% | 17.350 | 18.450 | 48617 | 8745 | 6.87% |
| 2025-05-15 | 17.420 | 17.730 | 0.390 | 2.25% | 17.120 | 17.800 | 39913 | 7018 | 5.64% |
| 2025-05-14 | 17.380 | 17.340 | 0.010 | 0.06% | 17.010 | 17.500 | 25468 | 4387 | 3.60% |
| 2025-05-13 | 18.000 | 17.330 | -0.400 | -2.26% | 17.220 | 18.000 | 39087 | 6847 | 5.52% |
| 2025-05-12 | 17.160 | 17.730 | 0.730 | 4.29% | 17.010 | 17.760 | 44405 | 7733 | 6.28% |
| 2025-05-09 | 17.320 | 17.000 | -0.300 | -1.73% | 16.900 | 17.360 | 45221 | 7729 | 6.39% |
| 2025-05-08 | 17.400 | 17.300 | -0.080 | -0.46% | 17.030 | 17.760 | 58119 | 10099 | 8.21% |
| 2025-05-07 | 18.000 | 17.380 | -0.520 | -2.91% | 17.200 | 19.590 | 96251 | 17468 | 13.60% |
| 2025-05-06 | 17.240 | 17.900 | 0.880 | 5.17% | 16.700 | 18.660 | 91438 | 16095 | 12.92% |
| 2025-04-30 | 15.880 | 17.020 | 0.890 | 5.52% | 15.700 | 17.500 | 92811 | 15499 | 13.12% |
| 2025-04-29 | 15.200 | 16.130 | 1.840 | 12.88% | 15.120 | 16.800 | 88496 | 14106 | 12.51% |
| 2025-04-28 | 14.530 | 14.290 | -0.320 | -2.19% | 14.040 | 14.670 | 10099 | 1437 | 1.43% |
| 2025-04-25 | 14.650 | 14.610 | 0.000 | 0.00% | 14.480 | 14.950 | 9540 | 1402 | 1.35% |
| 2025-04-24 | 14.990 | 14.610 | -0.340 | -2.27% | 14.270 | 15.050 | 17253 | 2526 | 2.44% |