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 | 18.500 | 18.880 | 0.670 | 3.68% | 18.260 | 19.280 | 51287 | 9633 | 11.61% |
| 2025-07-31 | 18.400 | 18.210 | -0.010 | -0.05% | 18.010 | 18.490 | 29601 | 5406 | 6.70% |
| 2025-07-30 | 18.350 | 18.220 | -0.130 | -0.71% | 17.810 | 18.650 | 25281 | 4622 | 5.72% |
| 2025-07-29 | 18.270 | 18.350 | -0.010 | -0.05% | 17.690 | 18.440 | 31231 | 5604 | 7.07% |
| 2025-07-28 | 17.880 | 18.360 | 0.870 | 4.97% | 17.600 | 18.400 | 34115 | 6164 | 7.72% |
| 2025-07-25 | 18.330 | 17.490 | -0.480 | -2.67% | 17.490 | 18.330 | 22699 | 4030 | 5.14% |
| 2025-07-24 | 17.520 | 17.970 | -0.040 | -0.22% | 17.520 | 18.080 | 28966 | 5168 | 6.56% |
| 2025-07-23 | 19.900 | 18.010 | -0.470 | -2.54% | 17.960 | 19.900 | 51211 | 9692 | 11.59% |
| 2025-07-22 | 17.820 | 18.480 | 0.750 | 4.23% | 17.620 | 18.480 | 46592 | 8431 | 10.54% |
| 2025-07-21 | 17.350 | 17.730 | 0.230 | 1.31% | 17.240 | 17.800 | 24155 | 4238 | 5.47% |
| 2025-07-18 | 17.980 | 17.500 | -0.350 | -1.96% | 17.440 | 18.050 | 23991 | 4243 | 5.43% |
| 2025-07-17 | 18.000 | 17.850 | -0.280 | -1.54% | 17.510 | 18.150 | 35563 | 6315 | 8.05% |
| 2025-07-16 | 18.900 | 18.130 | -0.530 | -2.84% | 18.040 | 19.430 | 42520 | 7917 | 9.62% |
| 2025-07-15 | 17.960 | 18.660 | 1.020 | 5.78% | 17.960 | 19.680 | 64099 | 12069 | 14.51% |
| 2025-07-14 | 17.540 | 17.640 | 0.190 | 1.09% | 17.360 | 17.670 | 19861 | 3480 | 4.49% |
| 2025-07-11 | 17.220 | 17.450 | 0.180 | 1.04% | 17.180 | 17.550 | 25405 | 4416 | 5.75% |
| 2025-07-10 | 17.400 | 17.270 | 0.190 | 1.11% | 16.910 | 17.400 | 25134 | 4308 | 5.69% |
| 2025-07-09 | 17.500 | 17.080 | -0.360 | -2.06% | 17.020 | 17.720 | 28806 | 4995 | 6.52% |
| 2025-07-08 | 17.310 | 17.440 | 0.140 | 0.81% | 17.130 | 17.480 | 28140 | 4872 | 6.37% |
| 2025-07-07 | 17.610 | 17.300 | -0.430 | -2.43% | 17.090 | 17.850 | 32427 | 5631 | 7.34% |
| 2025-07-04 | 18.520 | 17.730 | -1.140 | -6.04% | 17.610 | 18.580 | 56397 | 10121 | 12.76% |
| 2025-07-03 | 18.540 | 18.870 | -0.380 | -1.97% | 17.900 | 19.400 | 77973 | 14423 | 17.65% |
| 2025-07-02 | 18.600 | 19.250 | 1.650 | 9.38% | 18.580 | 20.760 | 112324 | 21957 | 25.42% |
| 2025-07-01 | 19.040 | 17.600 | -1.820 | -9.37% | 17.600 | 19.620 | 96095 | 17639 | 21.75% |
| 2025-06-30 | 18.410 | 19.420 | 0.520 | 2.75% | 18.080 | 20.000 | 104862 | 19872 | 23.73% |
| 2025-06-27 | 20.590 | 18.900 | -0.860 | -4.35% | 18.880 | 22.660 | 151106 | 31212 | 34.20% |
| 2025-06-26 | 17.680 | 19.760 | 4.560 | 30.00% | 17.500 | 19.760 | 133653 | 25994 | 30.25% |
| 2025-06-25 | 15.160 | 15.200 | 0.120 | 0.80% | 14.990 | 15.240 | 8749 | 1322 | 1.98% |
| 2025-06-24 | 14.790 | 15.080 | 0.400 | 2.72% | 14.740 | 15.100 | 6285 | 940 | 1.42% |
| 2025-06-23 | 14.400 | 14.680 | 0.280 | 1.94% | 14.250 | 14.760 | 4837 | 702 | 1.09% |
| 2025-06-20 | 14.740 | 14.400 | -0.200 | -1.37% | 14.300 | 14.830 | 4916 | 712 | 1.11% |
| 2025-06-19 | 15.370 | 14.600 | -0.640 | -4.20% | 14.370 | 15.370 | 8055 | 1193 | 1.82% |
| 2025-06-18 | 15.460 | 15.240 | -0.260 | -1.68% | 15.100 | 15.630 | 6046 | 922 | 1.37% |
| 2025-06-17 | 15.650 | 15.500 | -0.120 | -0.77% | 15.400 | 15.810 | 4047 | 629 | 0.92% |
| 2025-06-16 | 15.510 | 15.620 | 0.080 | 0.51% | 15.350 | 15.680 | 4634 | 721 | 1.05% |
| 2025-06-13 | 15.820 | 15.540 | -0.440 | -2.75% | 15.480 | 15.980 | 6631 | 1039 | 1.50% |
| 2025-06-12 | 16.010 | 15.980 | -0.010 | -0.06% | 15.480 | 16.150 | 7624 | 1208 | 1.73% |
| 2025-06-11 | 16.000 | 15.990 | 0.140 | 0.88% | 15.740 | 16.180 | 13552 | 2173 | 3.07% |
| 2025-06-10 | 15.520 | 15.850 | 0.290 | 1.86% | 15.370 | 15.980 | 12238 | 1919 | 2.77% |
| 2025-06-09 | 15.540 | 15.560 | 0.090 | 0.58% | 15.320 | 15.670 | 7946 | 1230 | 1.80% |
| 2025-06-06 | 15.740 | 15.470 | -0.190 | -1.21% | 15.410 | 15.740 | 4599 | 714 | 1.04% |
| 2025-06-05 | 15.650 | 15.660 | -0.030 | -0.19% | 15.550 | 15.840 | 4950 | 774 | 1.12% |
| 2025-06-04 | 15.360 | 15.690 | 0.310 | 2.02% | 15.330 | 15.970 | 11729 | 1841 | 2.65% |
| 2025-06-03 | 15.240 | 15.380 | 0.290 | 1.92% | 15.010 | 15.460 | 6074 | 925 | 1.37% |
| 2025-05-30 | 15.550 | 15.090 | -0.450 | -2.90% | 15.080 | 15.640 | 6714 | 1024 | 1.52% |
| 2025-05-29 | 15.100 | 15.540 | 0.440 | 2.91% | 14.890 | 15.600 | 11581 | 1775 | 2.62% |
| 2025-05-28 | 15.430 | 15.100 | -0.310 | -2.01% | 14.810 | 15.650 | 6376 | 970 | 1.44% |
| 2025-05-27 | 15.580 | 15.410 | -0.080 | -0.52% | 15.120 | 15.870 | 9358 | 1461 | 2.12% |
| 2025-05-26 | 15.010 | 15.490 | 0.500 | 3.34% | 14.680 | 15.660 | 8249 | 1258 | 1.87% |
| 2025-05-23 | 15.440 | 14.990 | -0.450 | -2.91% | 14.590 | 16.010 | 9481 | 1458 | 2.15% |
| 2025-05-22 | 18.100 | 17.180 | -0.700 | -3.91% | 17.010 | 18.100 | 12196 | 2117 | 3.08% |
| 2025-05-21 | 18.070 | 17.880 | -0.150 | -0.83% | 17.580 | 18.650 | 15271 | 2758 | 3.86% |
| 2025-05-20 | 17.780 | 18.030 | 0.430 | 2.44% | 17.600 | 18.100 | 12470 | 2236 | 3.15% |
| 2025-05-19 | 17.440 | 17.600 | 0.080 | 0.46% | 17.060 | 17.720 | 9387 | 1635 | 2.37% |
| 2025-05-16 | 17.610 | 17.520 | 0.020 | 0.11% | 17.450 | 17.790 | 6611 | 1164 | 1.67% |
| 2025-05-15 | 17.430 | 17.500 | 0.070 | 0.40% | 17.320 | 17.710 | 9620 | 1687 | 2.43% |
| 2025-05-14 | 17.290 | 17.430 | 0.390 | 2.29% | 16.920 | 17.430 | 7645 | 1311 | 1.93% |
| 2025-05-13 | 17.750 | 17.040 | -0.370 | -2.13% | 16.900 | 17.750 | 10528 | 1823 | 2.66% |
| 2025-05-12 | 17.450 | 17.410 | 0.260 | 1.52% | 17.260 | 17.610 | 10159 | 1768 | 2.57% |
| 2025-05-09 | 17.150 | 17.150 | 0.000 | 0.00% | 17.010 | 17.400 | 10790 | 1861 | 2.73% |
| 2025-05-08 | 17.150 | 17.150 | 0.220 | 1.30% | 16.800 | 17.250 | 9182 | 1572 | 2.32% |
| 2025-05-07 | 17.080 | 16.930 | 0.050 | 0.30% | 16.720 | 17.450 | 10233 | 1750 | 2.59% |
| 2025-05-06 | 16.710 | 16.880 | 0.570 | 3.49% | 16.310 | 17.160 | 11775 | 1979 | 2.97% |
| 2025-04-30 | 15.860 | 16.310 | 0.580 | 3.69% | 15.720 | 16.590 | 7605 | 1236 | 1.92% |
| 2025-04-29 | 15.240 | 15.730 | 0.070 | 0.45% | 15.230 | 16.000 | 8272 | 1297 | 2.06% |
| 2025-04-28 | 16.420 | 15.660 | -0.740 | -4.51% | 15.600 | 16.530 | 8944 | 1428 | 2.23% |
| 2025-04-25 | 16.720 | 16.400 | -0.280 | -1.68% | 16.220 | 16.880 | 10255 | 1706 | 2.55% |
| 2025-04-24 | 17.620 | 16.680 | -1.000 | -5.66% | 16.550 | 17.620 | 18336 | 3117 | 4.56% |