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 | 16.950 | 16.800 | -0.200 | -1.18% | 16.750 | 17.140 | 10027 | 1693 | 1.24% |
| 2025-07-31 | 17.200 | 17.000 | -0.160 | -0.93% | 16.900 | 17.380 | 8921 | 1525 | 1.10% |
| 2025-07-30 | 17.450 | 17.160 | -0.170 | -0.98% | 17.020 | 17.500 | 11116 | 1920 | 1.37% |
| 2025-07-29 | 17.300 | 17.330 | 0.200 | 1.17% | 16.900 | 17.390 | 15997 | 2755 | 1.97% |
| 2025-07-28 | 17.120 | 17.130 | -0.010 | -0.06% | 17.060 | 17.520 | 7768 | 1334 | 0.96% |
| 2025-07-25 | 17.240 | 17.140 | -0.150 | -0.87% | 17.100 | 17.530 | 13629 | 2358 | 1.68% |
| 2025-07-24 | 17.100 | 17.290 | 0.350 | 2.07% | 17.010 | 17.350 | 14244 | 2450 | 1.76% |
| 2025-07-23 | 17.270 | 16.940 | -0.320 | -1.85% | 16.910 | 17.450 | 13552 | 2327 | 1.67% |
| 2025-07-22 | 17.240 | 17.260 | 0.020 | 0.12% | 17.110 | 17.380 | 16412 | 2831 | 2.02% |
| 2025-07-21 | 16.900 | 17.240 | 0.190 | 1.11% | 16.850 | 17.320 | 18522 | 3180 | 2.28% |
| 2025-07-18 | 17.560 | 17.050 | -0.010 | -0.06% | 17.020 | 17.870 | 20910 | 3637 | 2.58% |
| 2025-07-17 | 17.190 | 17.060 | -0.030 | -0.18% | 16.910 | 17.190 | 8685 | 1477 | 1.07% |
| 2025-07-16 | 17.140 | 17.090 | 0.110 | 0.65% | 16.890 | 17.150 | 7614 | 1298 | 0.94% |
| 2025-07-15 | 17.110 | 16.980 | -0.210 | -1.22% | 16.760 | 17.160 | 7729 | 1309 | 0.95% |
| 2025-07-14 | 16.820 | 17.190 | 0.330 | 1.96% | 16.750 | 17.200 | 13344 | 2269 | 1.64% |
| 2025-07-11 | 16.890 | 16.860 | 0.030 | 0.18% | 16.510 | 17.050 | 12014 | 2015 | 1.48% |
| 2025-07-10 | 16.840 | 16.830 | 0.090 | 0.54% | 16.470 | 16.840 | 13313 | 2218 | 1.64% |
| 2025-07-09 | 17.240 | 16.740 | -0.380 | -2.22% | 16.710 | 17.350 | 11756 | 1995 | 1.45% |
| 2025-07-08 | 17.100 | 17.120 | 0.280 | 1.66% | 16.920 | 17.300 | 10803 | 1851 | 1.33% |
| 2025-07-07 | 16.820 | 16.840 | 0.010 | 0.06% | 16.730 | 17.410 | 8560 | 1458 | 1.05% |
| 2025-07-04 | 17.400 | 16.830 | -0.520 | -3.00% | 16.790 | 17.400 | 11499 | 1959 | 1.42% |
| 2025-07-03 | 17.490 | 17.350 | 0.050 | 0.29% | 17.200 | 17.610 | 10729 | 1861 | 1.32% |
| 2025-07-02 | 17.910 | 17.300 | -0.460 | -2.59% | 17.230 | 17.920 | 16477 | 2874 | 2.03% |
| 2025-07-01 | 18.180 | 17.760 | -0.420 | -2.31% | 17.540 | 18.340 | 24844 | 4428 | 3.06% |
| 2025-06-30 | 17.640 | 18.180 | 0.530 | 3.00% | 17.620 | 18.380 | 37933 | 6866 | 4.67% |
| 2025-06-27 | 17.350 | 17.650 | 0.420 | 2.44% | 17.230 | 17.960 | 27436 | 4836 | 3.38% |
| 2025-06-26 | 17.880 | 17.230 | -0.160 | -0.92% | 17.170 | 18.200 | 30920 | 5455 | 3.81% |
| 2025-06-25 | 16.870 | 17.390 | 0.460 | 2.72% | 16.870 | 17.500 | 21847 | 3751 | 2.69% |
| 2025-06-24 | 16.880 | 16.930 | 0.380 | 2.30% | 16.880 | 17.330 | 17071 | 2909 | 2.10% |
| 2025-06-23 | 15.900 | 16.550 | 0.650 | 4.09% | 15.770 | 16.580 | 12321 | 1992 | 1.52% |
| 2025-06-20 | 16.460 | 15.900 | -0.300 | -1.85% | 15.830 | 16.460 | 11114 | 1789 | 1.37% |
| 2025-06-19 | 16.750 | 16.200 | -0.520 | -3.11% | 16.150 | 17.020 | 16968 | 2808 | 2.09% |
| 2025-06-18 | 17.190 | 16.720 | -0.300 | -1.76% | 16.530 | 17.190 | 15481 | 2590 | 1.91% |
| 2025-06-17 | 17.510 | 17.020 | -0.390 | -2.24% | 16.980 | 17.580 | 17385 | 2989 | 2.14% |
| 2025-06-16 | 17.180 | 17.410 | -0.140 | -0.80% | 17.110 | 17.550 | 16641 | 2881 | 2.05% |
| 2025-06-13 | 18.290 | 17.550 | -0.900 | -4.88% | 17.380 | 18.500 | 30921 | 5468 | 3.81% |
| 2025-06-12 | 18.180 | 18.950 | 0.830 | 4.58% | 17.710 | 19.010 | 45738 | 8449 | 5.64% |
| 2025-06-11 | 17.680 | 18.120 | 0.450 | 2.55% | 17.680 | 18.490 | 30330 | 5517 | 3.74% |
| 2025-06-10 | 18.150 | 17.670 | -0.430 | -2.38% | 17.480 | 18.190 | 19720 | 3508 | 2.43% |
| 2025-06-09 | 18.000 | 18.100 | 0.040 | 0.22% | 17.850 | 18.150 | 16090 | 2898 | 1.98% |
| 2025-06-06 | 17.890 | 18.060 | 0.270 | 1.52% | 17.690 | 18.140 | 18990 | 3407 | 2.34% |
| 2025-06-05 | 17.850 | 17.790 | -0.010 | -0.06% | 17.610 | 17.860 | 17236 | 3054 | 2.12% |
| 2025-06-04 | 18.200 | 17.800 | -0.330 | -1.82% | 17.720 | 18.200 | 24125 | 4323 | 2.98% |
| 2025-06-03 | 17.960 | 18.130 | -0.170 | -0.93% | 17.530 | 18.300 | 31293 | 5590 | 3.86% |
| 2025-05-30 | 18.110 | 18.300 | -0.890 | -4.64% | 18.040 | 18.600 | 55378 | 10094 | 6.83% |
| 2025-05-29 | 17.580 | 19.190 | 2.500 | 14.98% | 17.560 | 19.890 | 92237 | 17379 | 11.38% |
| 2025-05-28 | 17.470 | 16.690 | -0.490 | -2.85% | 16.660 | 17.470 | 7584 | 1291 | 0.94% |
| 2025-05-27 | 17.000 | 17.180 | 0.190 | 1.12% | 16.850 | 17.290 | 9846 | 1684 | 1.21% |
| 2025-05-26 | 16.560 | 16.990 | 0.490 | 2.97% | 16.470 | 16.990 | 10235 | 1707 | 1.26% |
| 2025-05-23 | 17.170 | 16.500 | -0.800 | -4.62% | 16.500 | 17.520 | 15757 | 2683 | 1.94% |
| 2025-05-22 | 18.260 | 17.300 | -0.980 | -5.36% | 17.080 | 18.440 | 25593 | 4486 | 3.16% |
| 2025-05-21 | 18.360 | 18.280 | -0.080 | -0.44% | 17.950 | 18.480 | 18857 | 3428 | 2.33% |
| 2025-05-20 | 17.820 | 18.360 | 0.500 | 2.80% | 17.820 | 18.370 | 21351 | 3864 | 2.63% |
| 2025-05-19 | 18.200 | 17.860 | -0.250 | -1.38% | 17.640 | 18.220 | 16747 | 2990 | 2.07% |
| 2025-05-16 | 17.890 | 18.110 | 0.230 | 1.29% | 17.760 | 18.360 | 18142 | 3284 | 2.24% |
| 2025-05-15 | 18.060 | 17.880 | -0.310 | -1.70% | 17.810 | 18.260 | 24649 | 4443 | 3.04% |
| 2025-05-14 | 18.320 | 18.190 | -0.480 | -2.57% | 18.010 | 18.830 | 37316 | 6787 | 4.60% |
| 2025-05-13 | 20.010 | 18.670 | -0.410 | -2.15% | 18.500 | 20.880 | 68304 | 13377 | 8.42% |
| 2025-05-12 | 18.080 | 19.080 | 1.160 | 6.47% | 17.610 | 19.130 | 47498 | 8758 | 5.86% |
| 2025-05-09 | 17.800 | 17.920 | 0.060 | 0.34% | 17.450 | 18.470 | 31951 | 5731 | 3.94% |
| 2025-05-08 | 17.360 | 17.860 | 0.370 | 2.12% | 17.300 | 17.960 | 23129 | 4103 | 2.85% |
| 2025-05-07 | 17.750 | 17.490 | 0.070 | 0.40% | 17.330 | 17.980 | 24109 | 4225 | 2.97% |
| 2025-05-06 | 17.060 | 17.420 | 0.440 | 2.59% | 17.060 | 17.450 | 20171 | 3491 | 2.49% |
| 2025-04-30 | 16.330 | 16.980 | 0.480 | 2.91% | 16.300 | 16.980 | 22451 | 3754 | 2.77% |
| 2025-04-29 | 16.000 | 16.500 | 0.470 | 2.93% | 15.910 | 16.650 | 10813 | 1776 | 1.33% |
| 2025-04-28 | 16.660 | 16.030 | -0.850 | -5.04% | 16.000 | 17.100 | 13108 | 2146 | 1.62% |
| 2025-04-25 | 16.870 | 16.880 | -0.120 | -0.71% | 16.650 | 17.190 | 12506 | 2122 | 1.54% |
| 2025-04-24 | 17.750 | 17.000 | -0.660 | -3.74% | 16.880 | 18.180 | 23774 | 4166 | 2.93% |