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 | 17.350 | 17.800 | 0.450 | 2.59% | 17.210 | 17.810 | 17184 | 3034 | 3.85% |
| 2025-07-31 | 17.800 | 17.350 | -0.380 | -2.14% | 17.200 | 18.180 | 25112 | 4420 | 5.62% |
| 2025-07-30 | 18.100 | 17.730 | -0.430 | -2.37% | 17.720 | 18.390 | 29568 | 5311 | 6.62% |
| 2025-07-29 | 18.110 | 18.160 | -0.350 | -1.89% | 18.000 | 19.110 | 43324 | 7928 | 9.70% |
| 2025-07-28 | 18.990 | 18.510 | 0.660 | 3.70% | 18.270 | 19.600 | 72530 | 13676 | 16.24% |
| 2025-07-25 | 18.060 | 17.850 | -0.120 | -0.67% | 17.510 | 18.200 | 20146 | 3591 | 4.51% |
| 2025-07-24 | 17.660 | 17.970 | 0.320 | 1.81% | 17.600 | 18.080 | 25547 | 4569 | 5.72% |
| 2025-07-23 | 18.150 | 17.650 | -0.430 | -2.38% | 17.550 | 18.280 | 21028 | 3769 | 4.71% |
| 2025-07-22 | 17.850 | 18.080 | 0.470 | 2.67% | 17.310 | 18.240 | 33307 | 5968 | 7.46% |
| 2025-07-21 | 17.550 | 17.610 | 0.190 | 1.09% | 17.420 | 17.680 | 21646 | 3798 | 4.85% |
| 2025-07-18 | 17.650 | 17.420 | -0.120 | -0.68% | 17.250 | 17.650 | 12598 | 2197 | 2.82% |
| 2025-07-17 | 17.510 | 17.540 | -0.040 | -0.23% | 17.400 | 17.760 | 14633 | 2573 | 3.28% |
| 2025-07-16 | 17.680 | 17.580 | -0.010 | -0.06% | 17.360 | 17.840 | 10288 | 1811 | 2.30% |
| 2025-07-15 | 18.060 | 17.590 | -0.340 | -1.90% | 17.440 | 18.300 | 19576 | 3478 | 4.38% |
| 2025-07-14 | 18.300 | 17.930 | -0.530 | -2.87% | 17.700 | 18.500 | 32229 | 5831 | 7.22% |
| 2025-07-11 | 17.860 | 18.460 | 0.630 | 3.53% | 17.580 | 18.700 | 34998 | 6426 | 7.84% |
| 2025-07-10 | 17.430 | 17.830 | 0.330 | 1.89% | 17.260 | 17.950 | 11315 | 2001 | 2.53% |
| 2025-07-09 | 18.200 | 17.500 | -0.810 | -4.42% | 17.460 | 18.360 | 19523 | 3494 | 4.37% |
| 2025-07-08 | 17.980 | 18.310 | 0.610 | 3.45% | 17.860 | 18.480 | 22362 | 4081 | 5.01% |
| 2025-07-07 | 17.450 | 17.700 | 0.140 | 0.80% | 17.430 | 18.190 | 10396 | 1848 | 2.33% |
| 2025-07-04 | 18.430 | 17.560 | -0.720 | -3.94% | 17.470 | 18.510 | 17978 | 3238 | 4.03% |
| 2025-07-03 | 18.780 | 18.280 | -0.620 | -3.28% | 18.230 | 18.990 | 24156 | 4470 | 5.41% |
| 2025-07-02 | 18.380 | 19.000 | 0.540 | 2.93% | 18.130 | 19.090 | 29373 | 5501 | 6.58% |
| 2025-07-01 | 18.700 | 18.460 | -0.100 | -0.54% | 18.250 | 18.740 | 17700 | 3273 | 3.96% |
| 2025-06-30 | 18.190 | 18.560 | 0.530 | 2.94% | 18.030 | 18.640 | 25521 | 4678 | 5.71% |
| 2025-06-27 | 19.500 | 18.030 | -0.770 | -4.10% | 18.020 | 19.500 | 29211 | 5401 | 6.54% |
| 2025-06-26 | 18.340 | 18.800 | 0.600 | 3.30% | 18.030 | 18.980 | 28352 | 5278 | 6.35% |
| 2025-06-25 | 18.000 | 18.200 | 0.200 | 1.11% | 17.790 | 18.250 | 16058 | 2890 | 3.60% |
| 2025-06-24 | 17.490 | 18.000 | 0.710 | 4.11% | 17.350 | 18.030 | 17614 | 3133 | 3.94% |
| 2025-06-23 | 16.680 | 17.290 | 0.480 | 2.86% | 16.510 | 17.390 | 12531 | 2126 | 2.81% |
| 2025-06-20 | 17.000 | 16.810 | -0.250 | -1.47% | 16.610 | 17.550 | 15439 | 2617 | 3.46% |
| 2025-06-19 | 18.380 | 17.060 | -1.380 | -7.48% | 17.010 | 18.750 | 28973 | 5174 | 6.49% |
| 2025-06-18 | 17.940 | 18.440 | 0.510 | 2.84% | 17.480 | 18.490 | 21085 | 3811 | 4.72% |
| 2025-06-17 | 18.430 | 17.930 | -0.550 | -2.98% | 17.880 | 18.550 | 23159 | 4208 | 5.19% |
| 2025-06-16 | 18.800 | 18.480 | -0.520 | -2.74% | 18.110 | 18.880 | 30256 | 5579 | 6.78% |
| 2025-06-13 | 18.860 | 19.000 | 0.110 | 0.58% | 18.620 | 19.860 | 41633 | 7987 | 9.32% |
| 2025-06-12 | 19.040 | 18.890 | -0.510 | -2.63% | 18.550 | 19.210 | 40126 | 7589 | 8.99% |
| 2025-06-11 | 19.000 | 19.400 | 1.500 | 8.38% | 18.010 | 20.410 | 70532 | 13509 | 15.79% |
| 2025-06-10 | 17.950 | 17.900 | 0.190 | 1.07% | 17.210 | 17.970 | 23585 | 4182 | 5.28% |
| 2025-06-09 | 17.390 | 17.710 | 0.520 | 3.03% | 17.210 | 17.980 | 24408 | 4306 | 5.47% |
| 2025-06-06 | 17.370 | 17.190 | -0.180 | -1.04% | 16.870 | 17.400 | 15268 | 2622 | 3.42% |
| 2025-06-05 | 17.440 | 17.370 | -0.120 | -0.69% | 17.030 | 17.550 | 20048 | 3464 | 4.49% |
| 2025-06-04 | 17.600 | 17.490 | -0.320 | -1.80% | 17.390 | 17.950 | 22494 | 3950 | 5.04% |
| 2025-06-03 | 17.250 | 17.810 | 0.510 | 2.95% | 17.230 | 18.070 | 25912 | 4581 | 5.80% |
| 2025-05-30 | 17.600 | 17.300 | -0.470 | -2.64% | 17.060 | 17.690 | 27322 | 4717 | 6.12% |
| 2025-05-29 | 16.550 | 17.770 | 1.260 | 7.63% | 16.550 | 18.080 | 50617 | 8912 | 11.33% |
| 2025-05-28 | 17.130 | 16.510 | -0.510 | -3.00% | 16.320 | 17.340 | 17237 | 2889 | 3.86% |
| 2025-05-27 | 16.790 | 17.020 | 0.220 | 1.31% | 16.600 | 17.590 | 24409 | 4200 | 5.47% |
| 2025-05-26 | 16.300 | 16.800 | 0.580 | 3.58% | 16.070 | 16.900 | 13483 | 2226 | 3.02% |
| 2025-05-23 | 16.340 | 16.220 | 0.020 | 0.12% | 16.020 | 16.900 | 15344 | 2511 | 3.44% |
| 2025-05-22 | 17.270 | 16.200 | -1.080 | -6.25% | 16.050 | 17.390 | 21058 | 3506 | 4.72% |
| 2025-05-21 | 17.500 | 17.280 | -0.290 | -1.65% | 17.200 | 17.750 | 20943 | 3658 | 4.69% |
| 2025-05-20 | 17.080 | 17.570 | 0.560 | 3.29% | 16.880 | 17.600 | 23731 | 4106 | 5.31% |
| 2025-05-19 | 17.150 | 17.010 | -0.090 | -0.53% | 16.700 | 17.230 | 17414 | 2946 | 3.90% |
| 2025-05-16 | 17.040 | 17.100 | 0.170 | 1.00% | 16.800 | 17.280 | 19135 | 3271 | 4.28% |
| 2025-05-15 | 17.200 | 16.930 | -0.150 | -0.88% | 16.700 | 17.400 | 23861 | 4085 | 5.34% |
| 2025-05-14 | 17.180 | 17.080 | -0.120 | -0.70% | 16.680 | 17.380 | 41398 | 7002 | 9.27% |
| 2025-05-13 | 18.800 | 17.200 | -1.300 | -7.03% | 16.780 | 18.800 | 58078 | 10422 | 13.01% |
| 2025-05-12 | 17.000 | 18.500 | 1.390 | 8.12% | 16.700 | 18.690 | 70576 | 12604 | 15.80% |
| 2025-05-09 | 17.500 | 17.110 | -1.250 | -6.81% | 16.880 | 18.360 | 59150 | 10297 | 13.25% |
| 2025-05-08 | 17.310 | 18.360 | 1.860 | 11.27% | 16.970 | 18.830 | 85779 | 15369 | 19.21% |
| 2025-05-07 | 15.510 | 16.500 | 1.230 | 8.06% | 15.280 | 16.650 | 57640 | 9166 | 12.91% |
| 2025-05-06 | 14.650 | 15.270 | 0.620 | 4.23% | 14.510 | 15.280 | 30066 | 4496 | 6.73% |
| 2025-04-30 | 14.060 | 14.650 | 1.190 | 8.84% | 14.020 | 14.950 | 34738 | 4993 | 7.78% |
| 2025-04-29 | 13.380 | 13.460 | 0.340 | 2.59% | 13.100 | 14.070 | 13682 | 1865 | 3.06% |
| 2025-04-28 | 13.740 | 13.120 | -0.760 | -5.48% | 13.050 | 13.780 | 7968 | 1069 | 1.78% |
| 2025-04-25 | 14.010 | 13.880 | -0.180 | -1.28% | 13.880 | 14.550 | 5981 | 844 | 1.34% |
| 2025-04-24 | 14.830 | 14.060 | -0.810 | -5.45% | 14.030 | 14.850 | 12854 | 1839 | 2.88% |