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 | 17.200 | 17.800 | 0.500 | 2.89% | 17.200 | 18.630 | 53445 | 9666 | 11.44% |
| 2025-07-31 | 18.320 | 17.300 | -0.870 | -4.79% | 17.300 | 18.320 | 43551 | 7814 | 9.32% |
| 2025-07-30 | 17.530 | 18.170 | 0.400 | 2.25% | 17.300 | 18.500 | 50860 | 9134 | 10.89% |
| 2025-07-29 | 17.550 | 17.770 | 0.070 | 0.40% | 17.110 | 18.720 | 51719 | 9240 | 11.07% |
| 2025-07-28 | 17.040 | 17.700 | 0.900 | 5.36% | 16.800 | 17.880 | 53915 | 9398 | 11.54% |
| 2025-07-25 | 16.970 | 16.800 | -0.140 | -0.83% | 16.720 | 17.660 | 29422 | 5059 | 6.30% |
| 2025-07-24 | 16.400 | 16.940 | 0.240 | 1.44% | 16.300 | 17.070 | 22219 | 3738 | 4.76% |
| 2025-07-23 | 17.250 | 16.700 | -0.140 | -0.83% | 16.530 | 17.250 | 24858 | 4202 | 5.32% |
| 2025-07-22 | 16.700 | 16.840 | 0.280 | 1.69% | 16.560 | 17.280 | 24848 | 4161 | 5.32% |
| 2025-07-21 | 16.120 | 16.560 | 0.450 | 2.79% | 16.050 | 16.580 | 20192 | 3298 | 4.32% |
| 2025-07-18 | 16.140 | 16.110 | -0.030 | -0.19% | 15.950 | 16.190 | 7451 | 1194 | 1.60% |
| 2025-07-17 | 16.060 | 16.140 | 0.070 | 0.44% | 16.000 | 16.190 | 7164 | 1154 | 1.53% |
| 2025-07-16 | 16.130 | 16.070 | 0.040 | 0.25% | 15.880 | 16.200 | 7978 | 1275 | 1.71% |
| 2025-07-15 | 16.540 | 16.030 | -0.320 | -1.96% | 15.800 | 16.540 | 11884 | 1903 | 2.54% |
| 2025-07-14 | 16.350 | 16.350 | 0.000 | 0.00% | 16.260 | 16.480 | 7330 | 1198 | 1.57% |
| 2025-07-11 | 16.470 | 16.350 | 0.000 | 0.00% | 16.290 | 16.620 | 14764 | 2427 | 3.16% |
| 2025-07-10 | 16.320 | 16.350 | 0.160 | 0.99% | 16.070 | 16.540 | 14886 | 2431 | 3.19% |
| 2025-07-09 | 16.700 | 16.190 | -0.150 | -0.92% | 16.020 | 16.700 | 11191 | 1821 | 2.40% |
| 2025-07-08 | 16.270 | 16.340 | 0.040 | 0.25% | 16.170 | 16.650 | 14968 | 2452 | 3.20% |
| 2025-07-07 | 16.610 | 16.300 | -0.410 | -2.45% | 16.090 | 16.960 | 25885 | 4244 | 5.54% |
| 2025-07-04 | 16.900 | 16.710 | -0.320 | -1.88% | 16.470 | 17.490 | 25555 | 4332 | 5.47% |
| 2025-07-03 | 16.880 | 17.030 | -0.030 | -0.18% | 16.760 | 17.500 | 29475 | 5052 | 6.31% |
| 2025-07-02 | 16.700 | 17.060 | -0.080 | -0.47% | 16.530 | 17.350 | 28310 | 4785 | 6.06% |
| 2025-07-01 | 16.300 | 17.140 | 0.770 | 4.70% | 16.300 | 17.500 | 46480 | 7883 | 9.95% |
| 2025-06-30 | 16.450 | 16.370 | 0.210 | 1.30% | 16.000 | 16.470 | 11879 | 1938 | 2.54% |
| 2025-06-27 | 16.300 | 16.160 | -0.160 | -0.98% | 16.000 | 16.650 | 15959 | 2608 | 3.42% |
| 2025-06-26 | 16.270 | 16.320 | 0.050 | 0.31% | 16.120 | 16.480 | 13579 | 2212 | 2.91% |
| 2025-06-25 | 16.380 | 16.270 | 0.020 | 0.12% | 16.020 | 16.380 | 10508 | 1703 | 2.25% |
| 2025-06-24 | 15.780 | 16.250 | 0.400 | 2.52% | 15.770 | 16.270 | 16136 | 2607 | 3.45% |
| 2025-06-23 | 15.580 | 15.850 | 0.150 | 0.96% | 15.330 | 15.950 | 11319 | 1773 | 2.42% |
| 2025-06-20 | 15.900 | 15.700 | -0.100 | -0.63% | 15.420 | 15.900 | 10187 | 1593 | 2.18% |
| 2025-06-19 | 16.200 | 15.800 | -0.400 | -2.47% | 15.530 | 16.290 | 14462 | 2287 | 3.10% |
| 2025-06-18 | 16.250 | 16.200 | -0.160 | -0.98% | 15.810 | 16.420 | 20394 | 3276 | 4.37% |
| 2025-06-17 | 16.460 | 16.360 | -0.100 | -0.61% | 16.260 | 17.050 | 20344 | 3384 | 4.36% |
| 2025-06-16 | 16.150 | 16.460 | 0.190 | 1.17% | 16.140 | 16.630 | 19492 | 3185 | 4.17% |
| 2025-06-13 | 17.120 | 16.270 | -0.990 | -5.74% | 16.250 | 17.320 | 26574 | 4459 | 5.69% |
| 2025-06-12 | 17.150 | 17.260 | 0.160 | 0.94% | 16.740 | 17.300 | 28997 | 4931 | 6.21% |
| 2025-06-11 | 17.020 | 17.100 | -0.040 | -0.23% | 16.680 | 17.280 | 29875 | 5073 | 6.40% |
| 2025-06-10 | 17.220 | 17.140 | -0.060 | -0.35% | 16.580 | 17.600 | 43768 | 7522 | 9.37% |
| 2025-06-09 | 16.880 | 17.200 | 0.370 | 2.20% | 16.680 | 17.440 | 34950 | 6010 | 7.48% |
| 2025-06-06 | 21.740 | 21.980 | 0.430 | 2.00% | 21.420 | 22.190 | 17824 | 3891 | 4.96% |
| 2025-06-05 | 22.250 | 21.550 | -0.620 | -2.80% | 21.410 | 22.310 | 20247 | 4391 | 5.64% |
| 2025-06-04 | 22.380 | 22.170 | -0.210 | -0.94% | 21.760 | 22.400 | 26427 | 5834 | 7.36% |
| 2025-06-03 | 20.800 | 22.380 | 1.020 | 4.78% | 20.300 | 22.390 | 32556 | 7117 | 9.06% |
| 2025-05-30 | 21.350 | 21.360 | 0.020 | 0.09% | 21.190 | 22.280 | 33586 | 7298 | 9.35% |
| 2025-05-29 | 20.300 | 21.340 | 1.050 | 5.17% | 20.000 | 21.450 | 28842 | 6039 | 8.03% |
| 2025-05-28 | 21.390 | 20.290 | -0.910 | -4.29% | 20.030 | 21.390 | 23599 | 4850 | 6.57% |
| 2025-05-27 | 20.990 | 21.200 | 0.110 | 0.52% | 20.090 | 21.490 | 27488 | 5828 | 7.65% |
| 2025-05-26 | 21.200 | 21.090 | -0.310 | -1.45% | 20.220 | 21.350 | 36357 | 7507 | 10.12% |
| 2025-05-23 | 22.120 | 21.400 | -0.500 | -2.28% | 21.330 | 22.970 | 38980 | 8718 | 10.85% |
| 2025-05-22 | 22.390 | 21.900 | -1.430 | -6.13% | 21.610 | 23.360 | 42872 | 9662 | 11.93% |
| 2025-05-21 | 22.890 | 23.330 | 0.650 | 2.87% | 22.770 | 25.110 | 63629 | 15244 | 17.71% |
| 2025-05-20 | 22.330 | 22.680 | 0.410 | 1.84% | 22.250 | 23.250 | 40707 | 9234 | 11.33% |
| 2025-05-19 | 22.990 | 22.270 | -1.160 | -4.95% | 22.120 | 22.990 | 34150 | 7646 | 9.50% |
| 2025-05-16 | 22.500 | 23.430 | 0.630 | 2.76% | 21.720 | 23.780 | 59225 | 13402 | 16.48% |
| 2025-05-15 | 21.270 | 22.800 | 1.750 | 8.31% | 21.050 | 23.180 | 66849 | 14923 | 18.61% |
| 2025-05-14 | 21.500 | 21.050 | -0.370 | -1.73% | 20.820 | 21.500 | 18558 | 3903 | 5.17% |
| 2025-05-13 | 21.460 | 21.420 | 0.130 | 0.61% | 21.130 | 21.550 | 19039 | 4060 | 5.30% |
| 2025-05-12 | 21.300 | 21.290 | 0.240 | 1.14% | 20.800 | 21.480 | 24067 | 5095 | 6.70% |
| 2025-05-09 | 21.380 | 21.050 | -0.190 | -0.89% | 20.900 | 21.550 | 16856 | 3563 | 4.69% |
| 2025-05-08 | 21.400 | 21.240 | 0.040 | 0.19% | 21.050 | 21.450 | 21709 | 4610 | 6.04% |
| 2025-05-07 | 21.250 | 21.200 | 0.100 | 0.47% | 20.770 | 21.770 | 27252 | 5795 | 7.58% |
| 2025-05-06 | 20.400 | 21.100 | 0.820 | 4.04% | 20.400 | 21.190 | 27583 | 5733 | 7.68% |
| 2025-04-30 | 20.200 | 20.280 | 0.200 | 1.00% | 20.040 | 20.480 | 21454 | 4348 | 5.97% |
| 2025-04-29 | 19.900 | 20.080 | -0.230 | -1.13% | 19.600 | 20.530 | 24995 | 5009 | 6.96% |
| 2025-04-28 | 22.000 | 20.310 | -2.200 | -9.77% | 20.210 | 22.550 | 35968 | 7528 | 10.01% |
| 2025-04-25 | 24.380 | 22.510 | -1.930 | -7.90% | 22.380 | 24.500 | 62403 | 14430 | 17.37% |
| 2025-04-24 | 23.200 | 24.440 | 0.640 | 2.69% | 23.150 | 25.250 | 73782 | 18099 | 20.53% |