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 | 16.380 | 16.590 | 0.190 | 1.16% | 16.380 | 16.680 | 13595 | 2251 | 2.41% |
| 2025-07-31 | 16.820 | 16.400 | -0.350 | -2.09% | 16.320 | 16.820 | 11708 | 1934 | 2.08% |
| 2025-07-30 | 17.020 | 16.750 | -0.100 | -0.59% | 16.700 | 17.030 | 6087 | 1021 | 1.08% |
| 2025-07-29 | 17.060 | 16.850 | -0.110 | -0.65% | 16.750 | 17.250 | 10514 | 1778 | 1.87% |
| 2025-07-28 | 17.000 | 16.960 | -0.140 | -0.82% | 16.860 | 17.340 | 13326 | 2262 | 2.36% |
| 2025-07-25 | 17.050 | 17.100 | 0.080 | 0.47% | 16.890 | 17.800 | 20930 | 3618 | 3.71% |
| 2025-07-24 | 16.910 | 17.020 | 0.170 | 1.01% | 16.830 | 17.140 | 10128 | 1718 | 1.80% |
| 2025-07-23 | 17.250 | 16.850 | -0.400 | -2.32% | 16.810 | 17.550 | 16429 | 2823 | 2.91% |
| 2025-07-22 | 17.150 | 17.250 | 0.250 | 1.47% | 16.900 | 17.320 | 17575 | 3004 | 3.12% |
| 2025-07-21 | 17.080 | 17.000 | 0.090 | 0.53% | 16.850 | 17.080 | 9548 | 1619 | 1.69% |
| 2025-07-18 | 17.120 | 16.910 | -0.120 | -0.70% | 16.880 | 17.220 | 7462 | 1266 | 1.32% |
| 2025-07-17 | 17.220 | 17.030 | 0.060 | 0.35% | 16.960 | 17.300 | 7322 | 1252 | 1.30% |
| 2025-07-16 | 17.110 | 16.970 | -0.090 | -0.53% | 16.950 | 17.260 | 4823 | 823 | 0.86% |
| 2025-07-15 | 17.470 | 17.060 | -0.300 | -1.73% | 16.800 | 17.470 | 8013 | 1366 | 1.42% |
| 2025-07-14 | 17.360 | 17.360 | 0.000 | 0.00% | 17.210 | 17.490 | 4979 | 863 | 0.88% |
| 2025-07-11 | 17.460 | 17.360 | -0.130 | -0.74% | 17.310 | 17.920 | 9089 | 1590 | 1.61% |
| 2025-07-10 | 17.230 | 17.490 | 0.310 | 1.80% | 16.850 | 17.640 | 12238 | 2126 | 2.17% |
| 2025-07-09 | 17.480 | 17.180 | -0.300 | -1.72% | 17.120 | 17.540 | 6343 | 1096 | 1.13% |
| 2025-07-08 | 17.310 | 17.480 | 0.310 | 1.81% | 17.200 | 17.650 | 9241 | 1610 | 1.64% |
| 2025-07-07 | 17.280 | 17.170 | 0.040 | 0.23% | 17.080 | 17.650 | 8632 | 1493 | 1.53% |
| 2025-07-04 | 17.930 | 17.130 | -0.710 | -3.98% | 17.130 | 18.190 | 15294 | 2685 | 2.71% |
| 2025-07-03 | 17.810 | 17.840 | 0.190 | 1.08% | 17.580 | 18.060 | 10852 | 1932 | 1.93% |
| 2025-07-02 | 17.940 | 17.650 | -0.190 | -1.07% | 17.580 | 17.980 | 6364 | 1128 | 1.13% |
| 2025-07-01 | 17.800 | 17.840 | -0.030 | -0.17% | 17.600 | 18.050 | 9240 | 1649 | 1.64% |
| 2025-06-30 | 17.720 | 17.870 | 0.170 | 0.96% | 17.600 | 17.940 | 13107 | 2324 | 2.33% |
| 2025-06-27 | 17.660 | 17.700 | 0.100 | 0.57% | 17.500 | 18.250 | 14541 | 2604 | 2.58% |
| 2025-06-26 | 17.900 | 17.600 | -0.240 | -1.35% | 17.600 | 18.200 | 15345 | 2744 | 2.72% |
| 2025-06-25 | 17.960 | 17.840 | 0.000 | 0.00% | 17.540 | 18.130 | 15556 | 2767 | 2.76% |
| 2025-06-24 | 17.000 | 17.840 | 0.840 | 4.94% | 16.990 | 17.940 | 19070 | 3361 | 3.38% |
| 2025-06-23 | 16.890 | 17.000 | 0.140 | 0.83% | 16.550 | 17.000 | 8897 | 1494 | 1.58% |
| 2025-06-20 | 16.750 | 16.860 | 0.380 | 2.31% | 16.580 | 17.260 | 15744 | 2678 | 2.79% |
| 2025-06-19 | 17.420 | 16.480 | -1.140 | -6.47% | 16.460 | 17.870 | 16155 | 2761 | 2.87% |
| 2025-06-18 | 18.070 | 17.620 | -0.340 | -1.89% | 17.260 | 18.070 | 15861 | 2773 | 2.81% |
| 2025-06-17 | 18.380 | 17.960 | -0.330 | -1.80% | 17.880 | 18.380 | 15221 | 2755 | 2.70% |
| 2025-06-16 | 18.380 | 18.290 | -0.180 | -0.97% | 18.100 | 18.600 | 10868 | 1990 | 1.93% |
| 2025-06-13 | 18.880 | 18.470 | -0.730 | -3.80% | 18.400 | 19.180 | 14083 | 2639 | 2.50% |
| 2025-06-12 | 18.500 | 19.200 | 0.440 | 2.35% | 18.500 | 19.200 | 21326 | 4028 | 3.78% |
| 2025-06-11 | 18.590 | 18.760 | 0.360 | 1.96% | 18.290 | 18.850 | 18285 | 3410 | 3.24% |
| 2025-06-10 | 18.720 | 18.400 | -0.410 | -2.18% | 18.260 | 19.130 | 19218 | 3575 | 3.41% |
| 2025-06-09 | 18.880 | 18.810 | -0.060 | -0.32% | 18.150 | 19.180 | 28080 | 5252 | 4.98% |
| 2025-06-06 | 23.700 | 24.580 | 0.840 | 3.54% | 23.420 | 24.730 | 17184 | 4139 | 3.91% |
| 2025-06-05 | 25.140 | 23.740 | -1.510 | -5.98% | 23.400 | 25.190 | 29759 | 7153 | 6.76% |
| 2025-06-04 | 25.290 | 25.250 | -0.030 | -0.12% | 24.910 | 25.960 | 18907 | 4818 | 4.30% |
| 2025-06-03 | 24.680 | 25.280 | 0.530 | 2.14% | 24.320 | 25.380 | 15013 | 3728 | 3.41% |
| 2025-05-30 | 25.180 | 24.750 | -0.590 | -2.33% | 24.560 | 25.680 | 13864 | 3479 | 3.15% |
| 2025-05-29 | 25.130 | 25.340 | 0.410 | 1.64% | 24.840 | 25.380 | 16139 | 4060 | 3.67% |
| 2025-05-28 | 25.810 | 24.930 | -0.740 | -2.88% | 24.830 | 25.970 | 23466 | 5953 | 5.33% |
| 2025-05-27 | 24.530 | 25.670 | 1.140 | 4.65% | 24.120 | 25.670 | 40198 | 10079 | 9.14% |
| 2025-05-26 | 23.980 | 24.530 | 0.500 | 2.08% | 23.790 | 24.550 | 10726 | 2596 | 2.44% |
| 2025-05-23 | 23.740 | 24.030 | 0.050 | 0.21% | 23.500 | 24.200 | 11466 | 2740 | 2.61% |
| 2025-05-22 | 24.100 | 23.980 | -0.360 | -1.48% | 22.970 | 24.580 | 22279 | 5297 | 5.06% |
| 2025-05-21 | 24.550 | 24.340 | -0.490 | -1.97% | 24.000 | 25.200 | 24429 | 5974 | 5.55% |
| 2025-05-20 | 23.900 | 24.830 | 0.540 | 2.22% | 23.900 | 24.850 | 31250 | 7628 | 7.10% |
| 2025-05-19 | 23.800 | 24.290 | 0.290 | 1.21% | 23.540 | 24.320 | 25018 | 6005 | 5.69% |
| 2025-05-16 | 24.730 | 24.000 | -1.700 | -6.61% | 24.000 | 25.080 | 45758 | 11226 | 10.40% |
| 2025-05-15 | 26.500 | 25.700 | -1.530 | -5.62% | 25.640 | 28.500 | 66660 | 17789 | 15.15% |
| 2025-05-14 | 24.970 | 27.230 | 0.540 | 2.02% | 24.390 | 27.800 | 83199 | 21092 | 18.91% |
| 2025-05-13 | 24.000 | 26.690 | 3.610 | 15.64% | 23.500 | 30.000 | 96586 | 26925 | 21.95% |
| 2025-05-12 | 23.000 | 23.080 | 0.780 | 3.50% | 22.200 | 23.580 | 34971 | 7973 | 7.95% |
| 2025-05-09 | 22.200 | 22.300 | 0.100 | 0.45% | 21.720 | 23.130 | 24212 | 5423 | 5.50% |
| 2025-05-08 | 21.780 | 22.200 | 0.500 | 2.30% | 21.370 | 22.500 | 16033 | 3540 | 3.64% |
| 2025-05-07 | 22.400 | 21.700 | -0.020 | -0.09% | 21.370 | 22.750 | 25162 | 5568 | 5.72% |
| 2025-05-06 | 20.420 | 21.720 | 1.380 | 6.78% | 20.420 | 21.790 | 19434 | 4119 | 4.42% |
| 2025-04-30 | 19.700 | 20.340 | 0.830 | 4.25% | 19.620 | 20.650 | 14462 | 2942 | 3.29% |
| 2025-04-29 | 19.660 | 19.510 | -0.150 | -0.76% | 19.400 | 19.980 | 8824 | 1735 | 2.01% |
| 2025-04-28 | 20.820 | 19.660 | -1.150 | -5.53% | 19.620 | 21.100 | 13141 | 2642 | 2.99% |
| 2025-04-25 | 20.830 | 20.810 | -0.180 | -0.86% | 20.750 | 21.190 | 10050 | 2106 | 2.28% |
| 2025-04-24 | 22.320 | 20.990 | -1.330 | -5.96% | 20.830 | 22.470 | 22545 | 4851 | 5.12% |