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 | 16.770 | 16.750 | 0.100 | 0.60% | 16.250 | 17.040 | 36068 | 6013 | 3.39% |
| 2025-07-31 | 16.770 | 16.650 | 0.080 | 0.48% | 16.450 | 17.170 | 52356 | 8834 | 4.92% |
| 2025-07-30 | 16.800 | 16.570 | -0.330 | -1.95% | 16.410 | 17.150 | 25795 | 4309 | 2.42% |
| 2025-07-29 | 16.750 | 16.900 | 0.040 | 0.24% | 16.000 | 16.900 | 36556 | 6079 | 3.44% |
| 2025-07-28 | 17.330 | 16.860 | -0.340 | -1.98% | 16.760 | 17.370 | 40847 | 6941 | 3.84% |
| 2025-07-25 | 16.800 | 17.200 | 0.330 | 1.96% | 16.710 | 17.300 | 55994 | 9581 | 5.26% |
| 2025-07-24 | 16.510 | 16.870 | 0.360 | 2.18% | 16.430 | 17.330 | 45306 | 7662 | 4.26% |
| 2025-07-23 | 17.090 | 16.510 | -0.580 | -3.39% | 16.510 | 17.300 | 37818 | 6365 | 3.55% |
| 2025-07-22 | 17.110 | 17.090 | 0.030 | 0.18% | 16.650 | 17.200 | 43926 | 7433 | 4.13% |
| 2025-07-21 | 16.820 | 17.060 | 0.510 | 3.08% | 16.540 | 17.280 | 44052 | 7463 | 4.14% |
| 2025-07-18 | 16.740 | 16.550 | -0.310 | -1.84% | 16.550 | 17.020 | 29716 | 4968 | 2.79% |
| 2025-07-17 | 16.480 | 16.860 | 0.470 | 2.87% | 16.430 | 17.390 | 48597 | 8253 | 4.57% |
| 2025-07-16 | 16.400 | 16.390 | -0.080 | -0.49% | 16.320 | 16.650 | 20831 | 3441 | 1.96% |
| 2025-07-15 | 16.540 | 16.470 | 0.010 | 0.06% | 15.980 | 16.570 | 26150 | 4254 | 2.46% |
| 2025-07-14 | 16.700 | 16.460 | -0.060 | -0.36% | 16.350 | 16.860 | 18793 | 3106 | 1.77% |
| 2025-07-11 | 16.130 | 16.520 | 0.410 | 2.55% | 16.000 | 16.650 | 37937 | 6229 | 3.56% |
| 2025-07-10 | 16.170 | 16.110 | 0.060 | 0.37% | 15.900 | 16.250 | 22675 | 3643 | 2.13% |
| 2025-07-09 | 16.520 | 16.050 | -0.460 | -2.79% | 16.050 | 16.680 | 30407 | 4970 | 2.86% |
| 2025-07-08 | 16.500 | 16.510 | 0.060 | 0.36% | 16.300 | 16.640 | 21971 | 3617 | 2.06% |
| 2025-07-07 | 16.700 | 16.450 | -0.130 | -0.78% | 16.270 | 16.850 | 19006 | 3135 | 1.79% |
| 2025-07-04 | 16.980 | 16.580 | -0.350 | -2.07% | 16.530 | 17.120 | 32949 | 5529 | 3.10% |
| 2025-07-03 | 16.660 | 16.930 | 0.280 | 1.68% | 16.650 | 17.380 | 34334 | 5855 | 3.23% |
| 2025-07-02 | 16.770 | 16.650 | -0.140 | -0.83% | 16.600 | 16.980 | 25702 | 4310 | 2.42% |
| 2025-07-01 | 17.150 | 16.790 | -0.350 | -2.04% | 16.550 | 17.270 | 35047 | 5900 | 3.29% |
| 2025-06-30 | 16.840 | 17.140 | 0.250 | 1.48% | 16.840 | 17.450 | 37930 | 6506 | 3.56% |
| 2025-06-27 | 16.610 | 16.890 | 0.190 | 1.14% | 16.610 | 17.620 | 56244 | 9633 | 5.29% |
| 2025-06-26 | 16.930 | 16.700 | -0.050 | -0.30% | 16.650 | 17.500 | 67210 | 11483 | 6.32% |
| 2025-06-25 | 16.250 | 16.750 | 0.500 | 3.08% | 16.160 | 16.850 | 43526 | 7195 | 4.09% |
| 2025-06-24 | 15.790 | 16.250 | 0.570 | 3.64% | 15.740 | 16.400 | 30453 | 4920 | 2.86% |
| 2025-06-23 | 15.180 | 15.680 | 0.510 | 3.36% | 15.040 | 15.760 | 23788 | 3670 | 2.24% |
| 2025-06-20 | 15.530 | 15.170 | -0.210 | -1.37% | 15.120 | 15.680 | 20743 | 3181 | 1.95% |
| 2025-06-19 | 16.220 | 15.380 | -0.790 | -4.89% | 15.000 | 16.320 | 30852 | 4854 | 2.90% |
| 2025-06-18 | 16.590 | 16.170 | -0.360 | -2.18% | 16.090 | 16.650 | 28117 | 4570 | 2.64% |
| 2025-06-17 | 16.800 | 16.530 | -0.350 | -2.07% | 16.420 | 16.870 | 25761 | 4280 | 2.42% |
| 2025-06-16 | 16.120 | 16.880 | 0.530 | 3.24% | 16.080 | 16.970 | 33047 | 5488 | 3.12% |
| 2025-06-13 | 16.740 | 16.350 | -0.350 | -2.10% | 16.330 | 17.150 | 33439 | 5582 | 3.15% |
| 2025-06-12 | 16.670 | 16.700 | -0.080 | -0.48% | 16.550 | 16.950 | 22202 | 3721 | 2.09% |
| 2025-06-11 | 16.870 | 16.780 | 0.200 | 1.21% | 16.630 | 17.100 | 25469 | 4293 | 2.40% |
| 2025-06-10 | 17.410 | 16.580 | -0.700 | -4.05% | 16.380 | 17.470 | 54535 | 9200 | 5.14% |
| 2025-06-09 | 17.030 | 17.280 | 0.350 | 2.07% | 16.780 | 17.320 | 41919 | 7183 | 3.95% |
| 2025-06-06 | 17.140 | 16.930 | -0.220 | -1.28% | 16.850 | 17.330 | 30734 | 5231 | 2.90% |
| 2025-06-05 | 17.140 | 17.150 | 0.130 | 0.76% | 16.660 | 17.180 | 38150 | 6338 | 3.60% |
| 2025-06-04 | 17.160 | 17.020 | -0.330 | -1.90% | 16.820 | 17.460 | 42151 | 7203 | 3.97% |
| 2025-06-03 | 18.100 | 17.350 | -0.480 | -2.69% | 17.260 | 18.210 | 54542 | 9570 | 5.14% |
| 2025-05-30 | 17.230 | 17.830 | 0.570 | 3.30% | 16.950 | 18.200 | 94642 | 16419 | 8.92% |
| 2025-05-29 | 16.370 | 17.260 | 0.990 | 6.08% | 16.280 | 17.320 | 57902 | 9448 | 5.46% |
| 2025-05-28 | 16.900 | 16.270 | -0.510 | -3.04% | 16.200 | 16.910 | 36581 | 6018 | 3.45% |
| 2025-05-27 | 17.390 | 16.780 | -0.590 | -3.40% | 16.680 | 17.390 | 38285 | 6477 | 3.61% |
| 2025-05-26 | 17.180 | 17.400 | 0.320 | 1.87% | 16.880 | 17.400 | 37695 | 6455 | 3.55% |
| 2025-05-23 | 17.580 | 17.080 | -0.690 | -3.88% | 17.060 | 17.990 | 50396 | 8834 | 4.75% |
| 2025-05-22 | 18.950 | 17.770 | -0.720 | -3.89% | 17.580 | 18.960 | 78707 | 14366 | 7.42% |
| 2025-05-21 | 18.900 | 18.490 | -0.730 | -3.80% | 18.310 | 19.300 | 91004 | 17047 | 8.58% |
| 2025-05-20 | 18.280 | 19.220 | 0.940 | 5.14% | 18.050 | 19.460 | 132748 | 24981 | 12.52% |
| 2025-05-19 | 17.590 | 18.280 | 0.980 | 5.66% | 17.180 | 18.290 | 102068 | 18295 | 9.63% |
| 2025-05-16 | 16.950 | 17.300 | 0.280 | 1.65% | 16.870 | 17.300 | 32222 | 5518 | 3.04% |
| 2025-05-15 | 17.430 | 17.020 | -0.620 | -3.51% | 16.970 | 17.690 | 38470 | 6650 | 3.63% |
| 2025-05-14 | 17.200 | 17.640 | 0.560 | 3.28% | 16.950 | 17.900 | 44209 | 7681 | 4.17% |
| 2025-05-13 | 17.980 | 17.080 | -0.680 | -3.83% | 17.000 | 18.250 | 53449 | 9414 | 5.04% |
| 2025-05-12 | 17.570 | 17.760 | 0.380 | 2.19% | 17.400 | 17.880 | 44906 | 7958 | 4.23% |
| 2025-05-09 | 17.420 | 17.380 | -0.230 | -1.31% | 17.250 | 17.800 | 42033 | 7355 | 3.96% |
| 2025-05-08 | 17.000 | 17.610 | 0.320 | 1.85% | 16.960 | 17.780 | 54690 | 9599 | 5.16% |
| 2025-05-07 | 17.150 | 17.290 | 0.330 | 1.95% | 17.100 | 18.120 | 65319 | 11443 | 6.16% |
| 2025-05-06 | 16.400 | 16.960 | 0.690 | 4.24% | 16.270 | 16.980 | 44839 | 7497 | 4.23% |
| 2025-04-30 | 15.590 | 16.270 | 0.380 | 2.39% | 15.590 | 16.420 | 41166 | 6649 | 3.88% |
| 2025-04-29 | 16.580 | 15.890 | -1.010 | -5.98% | 15.890 | 16.890 | 55133 | 8916 | 5.20% |
| 2025-04-28 | 17.100 | 16.900 | -0.110 | -0.65% | 16.840 | 17.700 | 48338 | 8370 | 4.56% |
| 2025-04-25 | 16.980 | 17.010 | 0.090 | 0.53% | 16.860 | 17.570 | 41278 | 7094 | 3.89% |
| 2025-04-24 | 17.990 | 16.920 | -1.280 | -7.03% | 16.780 | 18.100 | 74624 | 13027 | 7.04% |