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 | 17.730 | 17.800 | 0.290 | 1.66% | 17.530 | 17.880 | 10408 | 1845 | 1.28% |
| 2025-07-31 | 17.990 | 17.510 | -0.400 | -2.23% | 17.500 | 18.500 | 17725 | 3188 | 2.18% |
| 2025-07-30 | 18.100 | 17.910 | -0.210 | -1.16% | 17.700 | 18.180 | 13599 | 2433 | 1.67% |
| 2025-07-29 | 18.380 | 18.120 | -0.260 | -1.41% | 17.920 | 18.850 | 17033 | 3095 | 2.09% |
| 2025-07-28 | 18.190 | 18.380 | 0.140 | 0.77% | 18.070 | 18.420 | 14473 | 2644 | 1.78% |
| 2025-07-25 | 18.780 | 18.240 | -0.390 | -2.09% | 18.000 | 18.970 | 27330 | 5036 | 3.36% |
| 2025-07-24 | 18.250 | 18.630 | 0.390 | 2.14% | 18.120 | 18.970 | 27953 | 5208 | 3.44% |
| 2025-07-23 | 18.290 | 18.240 | -0.200 | -1.08% | 18.200 | 18.930 | 31160 | 5764 | 3.83% |
| 2025-07-22 | 18.770 | 18.440 | -0.570 | -3.00% | 18.140 | 18.920 | 43121 | 7945 | 5.30% |
| 2025-07-21 | 18.800 | 19.010 | -0.690 | -3.50% | 18.360 | 19.250 | 58616 | 11010 | 7.21% |
| 2025-07-18 | 18.580 | 19.700 | 0.360 | 1.86% | 18.360 | 20.430 | 82733 | 15951 | 10.17% |
| 2025-07-17 | 17.730 | 19.340 | 2.040 | 11.79% | 17.510 | 21.580 | 82960 | 16274 | 10.20% |
| 2025-07-16 | 17.480 | 17.300 | -0.210 | -1.20% | 17.050 | 18.010 | 18031 | 3133 | 2.22% |
| 2025-07-15 | 17.980 | 17.510 | -0.600 | -3.31% | 17.300 | 18.180 | 27026 | 4758 | 3.32% |
| 2025-07-14 | 17.730 | 18.110 | 0.400 | 2.26% | 17.580 | 18.600 | 36511 | 6606 | 4.49% |
| 2025-07-11 | 17.420 | 17.710 | 0.210 | 1.20% | 17.330 | 18.860 | 49148 | 8934 | 6.04% |
| 2025-07-10 | 16.750 | 17.500 | 0.850 | 5.11% | 16.450 | 17.600 | 28722 | 4927 | 3.53% |
| 2025-07-09 | 17.060 | 16.650 | -0.400 | -2.35% | 16.500 | 17.150 | 15559 | 2614 | 1.91% |
| 2025-07-08 | 16.800 | 17.050 | 0.250 | 1.49% | 16.540 | 17.190 | 15112 | 2570 | 1.86% |
| 2025-07-07 | 16.800 | 16.800 | 0.310 | 1.88% | 16.410 | 17.150 | 14247 | 2383 | 1.75% |
| 2025-07-04 | 17.800 | 16.490 | -1.390 | -7.77% | 16.410 | 17.870 | 32467 | 5537 | 3.99% |
| 2025-07-03 | 17.070 | 17.880 | 0.940 | 5.55% | 16.880 | 18.090 | 37893 | 6657 | 4.66% |
| 2025-07-02 | 17.280 | 16.940 | -0.380 | -2.19% | 16.910 | 17.370 | 22614 | 3870 | 2.78% |
| 2025-07-01 | 18.000 | 17.320 | -1.050 | -5.72% | 17.250 | 18.700 | 38426 | 6833 | 4.72% |
| 2025-06-30 | 17.370 | 18.370 | 1.100 | 6.37% | 17.140 | 18.480 | 49549 | 8878 | 6.09% |
| 2025-06-27 | 17.200 | 17.270 | 0.560 | 3.35% | 16.630 | 17.450 | 25947 | 4422 | 3.19% |
| 2025-06-26 | 16.680 | 16.710 | 0.090 | 0.54% | 16.510 | 17.330 | 25735 | 4383 | 3.16% |
| 2025-06-25 | 16.480 | 16.620 | 0.060 | 0.36% | 16.070 | 16.760 | 17674 | 2911 | 2.17% |
| 2025-06-24 | 16.300 | 16.560 | 0.570 | 3.56% | 16.000 | 16.700 | 15780 | 2585 | 1.94% |
| 2025-06-23 | 15.530 | 15.990 | 0.400 | 2.57% | 15.230 | 15.990 | 8660 | 1363 | 1.06% |
| 2025-06-20 | 15.440 | 15.590 | 0.080 | 0.52% | 15.150 | 15.730 | 5963 | 922 | 0.73% |
| 2025-06-19 | 16.180 | 15.610 | -0.660 | -4.06% | 15.470 | 16.290 | 10684 | 1689 | 1.31% |
| 2025-06-18 | 16.250 | 16.270 | 0.020 | 0.12% | 15.820 | 16.380 | 10777 | 1732 | 1.33% |
| 2025-06-17 | 16.720 | 16.250 | -0.440 | -2.64% | 16.160 | 16.760 | 16818 | 2758 | 2.07% |
| 2025-06-16 | 16.650 | 16.690 | 0.020 | 0.12% | 16.330 | 16.890 | 16354 | 2723 | 2.01% |
| 2025-06-13 | 17.380 | 16.670 | -0.920 | -5.23% | 16.400 | 17.660 | 26343 | 4494 | 3.24% |
| 2025-06-12 | 17.490 | 17.590 | 0.040 | 0.23% | 17.000 | 18.000 | 30978 | 5403 | 3.81% |
| 2025-06-11 | 17.110 | 17.550 | 0.370 | 2.15% | 17.030 | 17.680 | 24277 | 4225 | 2.98% |
| 2025-06-10 | 17.450 | 17.180 | -0.280 | -1.60% | 17.030 | 17.980 | 25413 | 4454 | 3.12% |
| 2025-06-09 | 17.400 | 17.460 | 0.040 | 0.23% | 17.090 | 17.490 | 15300 | 2637 | 1.88% |
| 2025-06-06 | 17.100 | 17.420 | 0.320 | 1.87% | 16.780 | 17.580 | 19894 | 3435 | 2.45% |
| 2025-06-05 | 16.880 | 17.100 | 0.300 | 1.79% | 16.620 | 17.480 | 23028 | 3942 | 2.83% |
| 2025-06-04 | 16.790 | 16.800 | 0.210 | 1.27% | 16.570 | 17.170 | 12415 | 2095 | 1.53% |
| 2025-06-03 | 16.250 | 16.590 | 0.180 | 1.10% | 16.100 | 16.790 | 11861 | 1955 | 1.46% |
| 2025-05-30 | 17.250 | 16.410 | -0.880 | -5.09% | 16.330 | 17.270 | 16176 | 2696 | 1.99% |
| 2025-05-29 | 16.800 | 17.290 | 0.410 | 2.43% | 16.660 | 17.400 | 18861 | 3227 | 2.32% |
| 2025-05-28 | 16.810 | 16.880 | -0.250 | -1.46% | 16.520 | 17.450 | 19790 | 3340 | 2.43% |
| 2025-05-27 | 18.000 | 17.130 | -0.850 | -4.73% | 17.000 | 18.580 | 35942 | 6308 | 4.42% |
| 2025-05-26 | 16.450 | 17.980 | 1.700 | 10.44% | 16.100 | 17.980 | 36118 | 6191 | 4.44% |
| 2025-05-23 | 16.200 | 16.280 | 0.010 | 0.06% | 16.000 | 17.570 | 32666 | 5491 | 4.02% |
| 2025-05-22 | 16.900 | 16.270 | -1.090 | -6.28% | 15.950 | 17.570 | 32274 | 5377 | 3.97% |
| 2025-05-21 | 17.540 | 17.360 | -0.640 | -3.56% | 17.250 | 18.770 | 51717 | 9268 | 6.36% |
| 2025-05-20 | 16.600 | 18.000 | 1.420 | 8.56% | 16.500 | 18.110 | 55287 | 9720 | 6.80% |
| 2025-05-19 | 16.010 | 16.580 | 0.460 | 2.85% | 15.500 | 16.640 | 26666 | 4304 | 3.28% |
| 2025-05-16 | 15.860 | 16.120 | 0.010 | 0.06% | 15.780 | 16.650 | 29869 | 4808 | 3.67% |
| 2025-05-15 | 16.330 | 16.110 | 0.170 | 1.07% | 15.940 | 17.300 | 43265 | 7183 | 5.32% |
| 2025-05-14 | 15.390 | 15.940 | 0.550 | 3.57% | 15.110 | 16.170 | 23259 | 3625 | 2.86% |
| 2025-05-13 | 15.830 | 15.390 | -0.420 | -2.66% | 15.300 | 15.950 | 14310 | 2241 | 1.76% |
| 2025-05-12 | 16.290 | 15.810 | 0.170 | 1.09% | 15.560 | 16.290 | 17184 | 2712 | 2.11% |
| 2025-05-09 | 15.410 | 15.640 | 0.230 | 1.49% | 15.200 | 15.890 | 22240 | 3455 | 2.73% |
| 2025-05-08 | 15.220 | 15.410 | 0.110 | 0.72% | 15.150 | 15.480 | 19833 | 3040 | 2.44% |
| 2025-05-07 | 15.720 | 15.300 | -0.210 | -1.35% | 15.070 | 15.900 | 18412 | 2843 | 2.26% |
| 2025-05-06 | 15.110 | 15.510 | 0.650 | 4.37% | 15.060 | 15.600 | 16693 | 2553 | 2.05% |
| 2025-04-30 | 14.600 | 14.860 | 0.620 | 4.35% | 14.410 | 14.970 | 13993 | 2065 | 1.72% |
| 2025-04-29 | 13.930 | 14.240 | 0.320 | 2.30% | 13.710 | 14.250 | 10829 | 1527 | 1.33% |
| 2025-04-28 | 14.430 | 13.920 | -0.590 | -4.07% | 13.700 | 14.490 | 16041 | 2256 | 1.97% |
| 2025-04-25 | 14.930 | 14.510 | -0.460 | -3.07% | 14.390 | 15.160 | 18748 | 2777 | 2.31% |
| 2025-04-24 | 15.650 | 14.970 | -0.820 | -5.19% | 14.700 | 15.900 | 24082 | 3687 | 2.96% |