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 | 16.400 | 16.330 | -0.100 | -0.61% | 16.260 | 16.700 | 24844 | 4081 | 3.98% |
| 2025-07-31 | 17.080 | 16.430 | -0.850 | -4.92% | 16.400 | 17.140 | 54903 | 9174 | 8.80% |
| 2025-07-30 | 17.660 | 17.280 | -0.390 | -2.21% | 16.500 | 17.660 | 99502 | 16879 | 15.94% |
| 2025-07-29 | 16.940 | 17.670 | 1.200 | 7.29% | 16.900 | 19.000 | 142697 | 25583 | 22.87% |
| 2025-07-28 | 16.600 | 16.470 | 0.020 | 0.12% | 16.360 | 16.800 | 29631 | 4886 | 4.75% |
| 2025-07-25 | 16.570 | 16.450 | -0.190 | -1.14% | 16.420 | 16.870 | 28452 | 4702 | 4.56% |
| 2025-07-24 | 16.700 | 16.640 | 0.140 | 0.85% | 16.370 | 16.930 | 34767 | 5767 | 5.57% |
| 2025-07-23 | 16.670 | 16.500 | -0.130 | -0.78% | 16.400 | 16.940 | 53844 | 8959 | 8.63% |
| 2025-07-22 | 16.440 | 16.630 | -0.120 | -0.72% | 16.250 | 16.790 | 57161 | 9453 | 9.16% |
| 2025-07-21 | 17.020 | 16.750 | -0.170 | -1.00% | 16.660 | 17.450 | 63030 | 10692 | 10.10% |
| 2025-07-18 | 17.500 | 16.920 | -0.850 | -4.78% | 16.500 | 17.840 | 84057 | 14264 | 13.47% |
| 2025-07-17 | 17.400 | 17.770 | -0.130 | -0.73% | 17.230 | 18.490 | 107826 | 19167 | 17.28% |
| 2025-07-16 | 16.270 | 17.900 | 1.640 | 10.09% | 16.140 | 18.350 | 129245 | 22382 | 20.71% |
| 2025-07-15 | 16.660 | 16.260 | -0.730 | -4.30% | 15.960 | 16.660 | 76083 | 12368 | 12.19% |
| 2025-07-14 | 15.200 | 16.990 | 1.910 | 12.67% | 15.100 | 17.150 | 112722 | 18345 | 18.06% |
| 2025-07-11 | 15.220 | 15.080 | -0.140 | -0.92% | 15.000 | 15.530 | 26168 | 3982 | 4.19% |
| 2025-07-10 | 20.800 | 21.310 | 0.110 | 0.52% | 20.700 | 21.320 | 23177 | 4852 | 5.20% |
| 2025-07-09 | 22.720 | 21.200 | -0.370 | -1.72% | 21.200 | 22.830 | 38178 | 8403 | 8.56% |
| 2025-07-08 | 21.000 | 21.570 | 0.710 | 3.40% | 20.800 | 21.630 | 16824 | 3583 | 3.77% |
| 2025-07-07 | 20.800 | 20.860 | 0.160 | 0.77% | 20.640 | 21.100 | 9432 | 1963 | 2.12% |
| 2025-07-04 | 21.420 | 20.700 | -0.670 | -3.14% | 20.670 | 21.440 | 16854 | 3532 | 3.78% |
| 2025-07-03 | 21.360 | 21.370 | -0.010 | -0.05% | 21.180 | 21.690 | 15029 | 3209 | 3.37% |
| 2025-07-02 | 21.830 | 21.380 | -0.100 | -0.47% | 21.380 | 22.140 | 21668 | 4694 | 4.86% |
| 2025-07-01 | 21.610 | 21.480 | -0.180 | -0.83% | 21.200 | 21.800 | 18147 | 3902 | 4.07% |
| 2025-06-30 | 22.180 | 21.660 | -0.220 | -1.01% | 21.560 | 22.180 | 20889 | 4530 | 4.69% |
| 2025-06-27 | 21.470 | 21.880 | 0.410 | 1.91% | 21.320 | 22.360 | 35572 | 7773 | 7.98% |
| 2025-06-26 | 21.830 | 21.470 | -0.410 | -1.87% | 21.360 | 22.120 | 23406 | 5109 | 5.25% |
| 2025-06-25 | 21.790 | 21.880 | 0.040 | 0.18% | 21.370 | 22.050 | 26871 | 5836 | 6.03% |
| 2025-06-24 | 20.770 | 21.840 | 1.040 | 5.00% | 20.630 | 22.000 | 32454 | 7011 | 7.28% |
| 2025-06-23 | 20.200 | 20.800 | 0.500 | 2.46% | 20.090 | 20.930 | 14435 | 2953 | 3.24% |
| 2025-06-20 | 21.160 | 20.300 | -0.950 | -4.47% | 20.280 | 21.380 | 23911 | 4947 | 5.36% |
| 2025-06-19 | 21.570 | 21.250 | -0.470 | -2.16% | 21.010 | 22.390 | 19495 | 4213 | 4.37% |
| 2025-06-18 | 21.720 | 21.720 | -0.030 | -0.14% | 20.990 | 21.950 | 21874 | 4671 | 4.91% |
| 2025-06-17 | 22.400 | 21.750 | -0.450 | -2.03% | 21.600 | 22.520 | 19573 | 4308 | 4.39% |
| 2025-06-16 | 21.680 | 22.200 | 0.170 | 0.77% | 21.410 | 22.230 | 20744 | 4543 | 4.65% |
| 2025-06-13 | 23.300 | 22.030 | -1.490 | -6.34% | 21.820 | 23.790 | 42524 | 9644 | 9.54% |
| 2025-06-12 | 24.000 | 23.520 | -0.380 | -1.59% | 23.140 | 24.440 | 32095 | 7610 | 7.20% |
| 2025-06-11 | 24.420 | 23.900 | -0.340 | -1.40% | 23.410 | 24.470 | 49371 | 11766 | 11.08% |
| 2025-06-10 | 23.250 | 24.240 | 1.150 | 4.98% | 22.350 | 24.390 | 71120 | 16717 | 15.95% |
| 2025-06-09 | 22.440 | 23.090 | 0.570 | 2.53% | 22.410 | 23.310 | 38791 | 8846 | 8.70% |
| 2025-06-06 | 23.000 | 22.520 | -0.220 | -0.97% | 22.280 | 23.250 | 32489 | 7347 | 7.29% |
| 2025-06-05 | 22.120 | 22.740 | 0.510 | 2.29% | 22.050 | 22.950 | 35075 | 7889 | 7.87% |
| 2025-06-04 | 22.480 | 22.230 | -0.320 | -1.42% | 22.210 | 22.980 | 30058 | 6773 | 6.74% |
| 2025-06-03 | 22.450 | 22.550 | -0.060 | -0.27% | 22.000 | 23.100 | 33948 | 7667 | 7.62% |
| 2025-05-30 | 23.700 | 22.610 | -1.790 | -7.34% | 22.360 | 24.300 | 60044 | 13858 | 13.47% |
| 2025-05-29 | 21.000 | 24.400 | 2.930 | 13.65% | 20.880 | 24.400 | 85317 | 19279 | 19.14% |
| 2025-05-28 | 20.990 | 21.470 | 0.160 | 0.75% | 20.970 | 21.970 | 35859 | 7692 | 8.04% |
| 2025-05-27 | 22.000 | 21.310 | -0.580 | -2.65% | 21.120 | 22.770 | 43314 | 9500 | 9.72% |
| 2025-05-26 | 21.000 | 21.890 | 0.890 | 4.24% | 20.600 | 21.890 | 33716 | 7150 | 7.56% |
| 2025-05-23 | 21.740 | 21.000 | -1.040 | -4.72% | 21.000 | 22.200 | 40603 | 8774 | 9.11% |
| 2025-05-22 | 22.660 | 22.040 | -1.160 | -5.00% | 21.500 | 23.780 | 53497 | 11979 | 12.00% |
| 2025-05-21 | 23.050 | 23.200 | 0.450 | 1.98% | 23.010 | 25.010 | 72275 | 17325 | 16.21% |
| 2025-05-20 | 22.020 | 22.750 | 0.800 | 3.64% | 21.670 | 22.800 | 50237 | 11167 | 11.27% |
| 2025-05-19 | 22.510 | 21.950 | -0.850 | -3.73% | 21.500 | 22.780 | 56546 | 12481 | 12.69% |
| 2025-05-16 | 23.200 | 22.800 | -1.040 | -4.36% | 22.390 | 24.670 | 66339 | 15497 | 14.88% |
| 2025-05-15 | 24.000 | 23.840 | 0.340 | 1.45% | 23.330 | 25.610 | 92944 | 22813 | 20.85% |
| 2025-05-14 | 22.700 | 23.500 | 0.570 | 2.49% | 22.600 | 23.780 | 64294 | 14921 | 14.42% |
| 2025-05-13 | 25.050 | 22.930 | -1.960 | -7.87% | 22.800 | 25.600 | 97670 | 23447 | 21.91% |
| 2025-05-12 | 24.330 | 24.890 | -0.350 | -1.39% | 24.080 | 27.700 | 122699 | 31565 | 27.53% |
| 2025-05-09 | 23.950 | 25.240 | 0.390 | 1.57% | 22.910 | 25.880 | 127523 | 30656 | 28.61% |
| 2025-05-08 | 20.590 | 24.850 | 3.730 | 17.66% | 20.500 | 27.000 | 160654 | 37511 | 36.04% |
| 2025-05-07 | 21.930 | 21.120 | -1.250 | -5.59% | 20.450 | 22.590 | 118288 | 25383 | 26.54% |
| 2025-05-06 | 20.200 | 22.370 | 1.210 | 5.72% | 20.200 | 24.550 | 151190 | 33339 | 33.92% |
| 2025-04-30 | 16.490 | 21.160 | 4.880 | 29.98% | 16.000 | 21.160 | 137108 | 26310 | 30.76% |
| 2025-04-29 | 14.440 | 16.280 | 2.220 | 15.79% | 14.440 | 17.400 | 73445 | 11875 | 16.48% |
| 2025-04-28 | 15.440 | 14.060 | -1.240 | -8.10% | 14.050 | 15.460 | 24260 | 3535 | 5.44% |
| 2025-04-25 | 15.720 | 15.300 | -0.260 | -1.67% | 15.230 | 15.870 | 15866 | 2470 | 3.56% |
| 2025-04-24 | 16.750 | 15.560 | -1.190 | -7.10% | 15.410 | 16.890 | 31373 | 5023 | 7.04% |