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 | 17.530 | 17.650 | 0.100 | 0.57% | 17.390 | 17.690 | 8093 | 1422 | 1.58% |
| 2025-07-31 | 17.510 | 17.550 | -0.040 | -0.23% | 17.200 | 17.920 | 15459 | 2721 | 3.01% |
| 2025-07-30 | 17.770 | 17.590 | -0.060 | -0.34% | 17.300 | 17.790 | 16960 | 2975 | 3.30% |
| 2025-07-29 | 17.840 | 17.650 | -0.230 | -1.29% | 17.500 | 18.000 | 12864 | 2270 | 2.51% |
| 2025-07-28 | 18.280 | 17.880 | -0.140 | -0.78% | 17.780 | 18.280 | 19126 | 3440 | 3.73% |
| 2025-07-25 | 18.110 | 18.020 | -0.020 | -0.11% | 17.910 | 18.350 | 13218 | 2395 | 2.58% |
| 2025-07-24 | 17.750 | 18.040 | 0.250 | 1.41% | 17.750 | 18.110 | 13639 | 2453 | 2.66% |
| 2025-07-23 | 18.350 | 17.790 | -0.610 | -3.32% | 17.760 | 18.490 | 18545 | 3357 | 3.61% |
| 2025-07-22 | 18.290 | 18.400 | 0.110 | 0.60% | 18.030 | 18.420 | 21435 | 3913 | 4.18% |
| 2025-07-21 | 18.150 | 18.290 | 0.180 | 0.99% | 18.000 | 18.330 | 24773 | 4524 | 4.83% |
| 2025-07-18 | 18.170 | 18.110 | 0.010 | 0.06% | 17.900 | 18.230 | 17197 | 3101 | 3.35% |
| 2025-07-17 | 18.060 | 18.100 | 0.040 | 0.22% | 18.010 | 18.240 | 15324 | 2779 | 2.99% |
| 2025-07-16 | 18.110 | 18.060 | 0.020 | 0.11% | 17.900 | 18.170 | 15691 | 2827 | 3.06% |
| 2025-07-15 | 17.840 | 18.040 | 0.230 | 1.29% | 17.550 | 18.200 | 25358 | 4537 | 4.94% |
| 2025-07-14 | 17.860 | 17.810 | 0.010 | 0.06% | 17.710 | 17.880 | 10496 | 1867 | 2.04% |
| 2025-07-11 | 17.740 | 17.800 | 0.060 | 0.34% | 17.610 | 18.010 | 15974 | 2848 | 3.11% |
| 2025-07-10 | 17.890 | 17.740 | 0.000 | 0.00% | 17.290 | 17.890 | 18968 | 3329 | 3.70% |
| 2025-07-09 | 18.210 | 17.740 | -0.460 | -2.53% | 17.660 | 18.300 | 20052 | 3600 | 3.91% |
| 2025-07-08 | 17.820 | 18.200 | 0.510 | 2.88% | 17.690 | 18.230 | 21296 | 3856 | 4.15% |
| 2025-07-07 | 17.580 | 17.690 | 0.060 | 0.34% | 17.520 | 17.810 | 10243 | 1808 | 2.00% |
| 2025-07-04 | 18.400 | 17.630 | -0.670 | -3.66% | 17.600 | 18.490 | 25839 | 4617 | 5.03% |
| 2025-07-03 | 18.160 | 18.300 | 0.150 | 0.83% | 18.070 | 18.550 | 16131 | 2953 | 3.14% |
| 2025-07-02 | 18.750 | 18.150 | -0.600 | -3.20% | 17.900 | 18.830 | 31073 | 5652 | 6.05% |
| 2025-07-01 | 19.150 | 18.750 | -0.420 | -2.19% | 18.530 | 19.250 | 23460 | 4420 | 4.57% |
| 2025-06-30 | 19.300 | 19.170 | -0.010 | -0.05% | 18.970 | 19.380 | 25652 | 4905 | 5.00% |
| 2025-06-27 | 18.850 | 19.180 | 0.550 | 2.95% | 18.590 | 19.450 | 39786 | 7595 | 7.75% |
| 2025-06-26 | 18.580 | 18.630 | -0.050 | -0.27% | 18.530 | 19.400 | 33906 | 6432 | 6.61% |
| 2025-06-25 | 18.560 | 18.680 | 0.000 | 0.00% | 18.200 | 18.870 | 37650 | 6966 | 7.33% |
| 2025-06-24 | 18.150 | 18.680 | 0.450 | 2.47% | 18.080 | 19.090 | 47715 | 8894 | 9.30% |
| 2025-06-23 | 17.970 | 18.230 | -0.370 | -1.99% | 17.330 | 18.280 | 51858 | 9219 | 10.10% |
| 2025-06-20 | 19.930 | 18.600 | -1.670 | -8.24% | 18.600 | 20.470 | 52849 | 10301 | 10.30% |
| 2025-06-19 | 20.000 | 20.270 | 0.420 | 2.12% | 19.110 | 21.440 | 68532 | 13733 | 13.35% |
| 2025-06-18 | 18.800 | 19.850 | 0.790 | 4.14% | 18.630 | 20.550 | 73908 | 14596 | 14.40% |
| 2025-06-17 | 19.380 | 19.060 | -0.500 | -2.56% | 18.820 | 19.460 | 33583 | 6422 | 6.54% |
| 2025-06-16 | 18.500 | 19.560 | 0.770 | 4.10% | 18.350 | 19.580 | 55940 | 10704 | 10.90% |
| 2025-06-13 | 18.900 | 18.790 | -0.350 | -1.83% | 18.240 | 19.100 | 30612 | 5710 | 5.96% |
| 2025-06-12 | 18.370 | 19.140 | 0.770 | 4.19% | 18.110 | 19.150 | 51240 | 9684 | 9.98% |
| 2025-06-11 | 18.010 | 18.370 | 0.570 | 3.20% | 17.930 | 18.570 | 22687 | 4150 | 4.42% |
| 2025-06-10 | 18.560 | 17.800 | -0.700 | -3.78% | 17.520 | 18.560 | 25915 | 4651 | 5.05% |
| 2025-06-09 | 18.370 | 18.500 | 0.170 | 0.93% | 18.230 | 18.500 | 20243 | 3722 | 3.94% |
| 2025-06-06 | 18.580 | 18.330 | -0.330 | -1.77% | 18.320 | 18.800 | 17209 | 3188 | 3.35% |
| 2025-06-05 | 18.900 | 18.660 | -0.310 | -1.63% | 18.350 | 18.900 | 31391 | 5826 | 6.12% |
| 2025-06-04 | 18.900 | 18.970 | 0.080 | 0.42% | 18.620 | 18.990 | 32423 | 6104 | 6.32% |
| 2025-06-03 | 18.020 | 18.890 | 0.560 | 3.06% | 18.000 | 18.990 | 40072 | 7488 | 7.81% |
| 2025-05-30 | 18.530 | 18.330 | -0.470 | -2.50% | 17.950 | 18.650 | 26858 | 4891 | 5.23% |
| 2025-05-29 | 17.550 | 18.800 | 1.330 | 7.61% | 17.400 | 18.800 | 42025 | 7654 | 8.19% |
| 2025-05-28 | 17.950 | 17.530 | -0.210 | -1.18% | 17.370 | 17.950 | 12297 | 2158 | 2.40% |
| 2025-05-27 | 17.820 | 17.740 | -0.160 | -0.89% | 17.390 | 18.170 | 18936 | 3353 | 3.69% |
| 2025-05-26 | 16.880 | 17.900 | 1.210 | 7.25% | 16.640 | 17.900 | 32521 | 5623 | 6.34% |
| 2025-05-23 | 17.350 | 16.690 | -0.550 | -3.19% | 16.690 | 17.530 | 16441 | 2818 | 3.20% |
| 2025-05-22 | 18.400 | 17.240 | -1.190 | -6.46% | 17.200 | 18.450 | 31560 | 5598 | 6.15% |
| 2025-05-21 | 18.750 | 18.430 | -0.440 | -2.33% | 18.350 | 18.840 | 24685 | 4580 | 4.81% |
| 2025-05-20 | 18.250 | 18.870 | 0.610 | 3.34% | 18.000 | 18.910 | 40001 | 7378 | 7.79% |
| 2025-05-19 | 19.000 | 18.260 | -0.120 | -0.65% | 18.100 | 19.000 | 33524 | 6169 | 6.53% |
| 2025-05-16 | 17.950 | 18.380 | 0.180 | 0.99% | 17.850 | 18.380 | 29714 | 5415 | 5.79% |
| 2025-05-15 | 18.480 | 18.200 | -0.300 | -1.62% | 17.850 | 18.600 | 25886 | 4706 | 5.04% |
| 2025-05-14 | 17.920 | 18.500 | 0.410 | 2.27% | 17.700 | 18.500 | 31365 | 5664 | 6.11% |
| 2025-05-13 | 18.960 | 18.090 | -0.370 | -2.00% | 17.820 | 19.090 | 40037 | 7398 | 7.80% |
| 2025-05-12 | 18.100 | 18.460 | 0.750 | 4.23% | 17.680 | 18.460 | 35011 | 6327 | 6.82% |
| 2025-05-09 | 18.100 | 17.710 | 0.040 | 0.23% | 17.300 | 18.100 | 22997 | 4046 | 4.48% |
| 2025-05-08 | 17.130 | 17.670 | 0.220 | 1.26% | 17.130 | 17.670 | 27258 | 4772 | 5.31% |
| 2025-05-07 | 18.200 | 17.450 | 0.100 | 0.58% | 16.800 | 18.220 | 38143 | 6627 | 7.43% |
| 2025-05-06 | 16.800 | 17.350 | 0.680 | 4.08% | 16.800 | 17.440 | 30387 | 5213 | 5.92% |
| 2025-04-30 | 16.250 | 16.670 | 0.720 | 4.51% | 16.180 | 16.760 | 23656 | 3911 | 4.61% |
| 2025-04-29 | 15.580 | 15.950 | 0.490 | 3.17% | 15.320 | 16.100 | 21458 | 3389 | 4.18% |
| 2025-04-28 | 16.100 | 15.460 | -0.810 | -4.98% | 15.340 | 16.380 | 19703 | 3084 | 3.84% |
| 2025-04-25 | 16.090 | 16.270 | 0.300 | 1.88% | 16.000 | 16.860 | 21551 | 3537 | 4.20% |
| 2025-04-24 | 17.060 | 15.970 | -0.900 | -5.33% | 15.880 | 17.060 | 28511 | 4654 | 5.55% |