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 | 16.500 | 16.350 | -0.040 | -0.24% | 16.230 | 16.560 | 10011 | 1637 | 0.73% |
| 2025-07-31 | 16.600 | 16.390 | -0.190 | -1.15% | 16.380 | 16.800 | 14952 | 2467 | 1.09% |
| 2025-07-30 | 17.000 | 16.580 | -0.300 | -1.78% | 16.460 | 17.000 | 19989 | 3338 | 1.46% |
| 2025-07-29 | 17.050 | 16.880 | -0.170 | -1.00% | 16.650 | 17.050 | 15301 | 2571 | 1.12% |
| 2025-07-28 | 17.050 | 17.050 | -0.050 | -0.29% | 16.960 | 17.180 | 13786 | 2348 | 1.01% |
| 2025-07-25 | 17.300 | 17.100 | -0.170 | -0.98% | 17.010 | 17.450 | 17418 | 2990 | 1.27% |
| 2025-07-24 | 17.000 | 17.270 | 0.230 | 1.35% | 17.000 | 17.270 | 21888 | 3755 | 1.60% |
| 2025-07-23 | 17.900 | 17.040 | -0.630 | -3.57% | 17.030 | 17.900 | 30956 | 5371 | 2.26% |
| 2025-07-22 | 17.380 | 17.670 | 0.480 | 2.79% | 17.000 | 17.790 | 46205 | 8060 | 3.38% |
| 2025-07-21 | 16.880 | 17.190 | 0.160 | 0.94% | 16.820 | 17.240 | 22850 | 3893 | 1.67% |
| 2025-07-18 | 17.280 | 17.030 | -0.260 | -1.50% | 17.020 | 17.490 | 25586 | 4407 | 1.87% |
| 2025-07-17 | 17.400 | 17.290 | -0.290 | -1.65% | 17.020 | 17.470 | 40334 | 6935 | 2.95% |
| 2025-07-16 | 17.740 | 17.580 | 0.070 | 0.40% | 17.450 | 18.290 | 63725 | 11428 | 4.66% |
| 2025-07-15 | 17.120 | 17.510 | 0.420 | 2.46% | 16.970 | 17.680 | 42603 | 7399 | 3.11% |
| 2025-07-14 | 16.960 | 17.090 | 0.220 | 1.30% | 16.800 | 17.340 | 17700 | 3028 | 1.29% |
| 2025-07-11 | 17.050 | 16.870 | -0.040 | -0.24% | 16.750 | 17.060 | 12976 | 2192 | 0.95% |
| 2025-07-10 | 16.830 | 16.910 | 0.080 | 0.48% | 16.520 | 16.990 | 16938 | 2835 | 1.24% |
| 2025-07-09 | 17.170 | 16.830 | -0.240 | -1.41% | 16.700 | 17.390 | 19717 | 3352 | 1.44% |
| 2025-07-08 | 16.760 | 17.070 | 0.270 | 1.61% | 16.750 | 17.100 | 15162 | 2577 | 1.11% |
| 2025-07-07 | 16.600 | 16.800 | 0.100 | 0.60% | 16.590 | 16.860 | 10114 | 1691 | 0.74% |
| 2025-07-04 | 17.230 | 16.700 | -0.470 | -2.74% | 16.700 | 17.280 | 23381 | 3948 | 1.71% |
| 2025-07-03 | 17.260 | 17.170 | -0.020 | -0.12% | 17.070 | 17.300 | 16814 | 2887 | 1.23% |
| 2025-07-02 | 17.410 | 17.190 | -0.320 | -1.83% | 17.160 | 17.640 | 20663 | 3568 | 1.51% |
| 2025-07-01 | 18.200 | 17.510 | -0.340 | -1.90% | 17.290 | 18.200 | 30749 | 5410 | 2.25% |
| 2025-06-30 | 17.730 | 17.850 | 0.190 | 1.08% | 17.600 | 18.150 | 41939 | 7482 | 3.07% |
| 2025-06-27 | 17.500 | 17.660 | 0.050 | 0.28% | 17.500 | 18.070 | 47158 | 8375 | 3.45% |
| 2025-06-26 | 17.800 | 17.610 | -0.640 | -3.51% | 17.600 | 18.320 | 73121 | 13084 | 5.35% |
| 2025-06-25 | 17.470 | 18.250 | 1.300 | 7.67% | 17.430 | 19.170 | 116723 | 21437 | 8.53% |
| 2025-06-24 | 16.420 | 16.950 | 0.650 | 3.99% | 16.420 | 16.960 | 28345 | 4766 | 2.07% |
| 2025-06-23 | 16.100 | 16.300 | 0.000 | 0.00% | 15.830 | 16.370 | 22278 | 3584 | 1.63% |
| 2025-06-20 | 16.950 | 16.300 | -0.760 | -4.45% | 16.300 | 17.360 | 30584 | 5109 | 2.24% |
| 2025-06-19 | 17.050 | 17.060 | -0.320 | -1.84% | 16.950 | 17.890 | 42927 | 7462 | 3.14% |
| 2025-06-18 | 16.410 | 17.380 | 0.900 | 5.46% | 16.160 | 17.400 | 52642 | 8922 | 3.85% |
| 2025-06-17 | 16.840 | 16.480 | -0.310 | -1.85% | 16.400 | 16.900 | 19012 | 3156 | 1.39% |
| 2025-06-16 | 16.300 | 16.790 | -0.030 | -0.18% | 16.300 | 16.830 | 18007 | 2997 | 1.32% |
| 2025-06-13 | 17.790 | 16.820 | -0.980 | -5.51% | 16.750 | 17.790 | 46637 | 8013 | 3.41% |
| 2025-06-12 | 17.080 | 18.020 | 0.980 | 5.75% | 16.750 | 18.040 | 63725 | 11219 | 4.66% |
| 2025-06-11 | 16.450 | 17.040 | 0.660 | 4.03% | 16.450 | 17.180 | 39511 | 6698 | 2.89% |
| 2025-06-10 | 16.820 | 16.380 | -0.430 | -2.56% | 16.200 | 16.880 | 22086 | 3632 | 1.61% |
| 2025-06-09 | 16.900 | 16.810 | 0.020 | 0.12% | 16.700 | 16.950 | 18736 | 3145 | 1.37% |
| 2025-06-06 | 16.870 | 16.790 | -0.010 | -0.06% | 16.600 | 16.980 | 18955 | 3182 | 1.39% |
| 2025-06-05 | 16.800 | 16.800 | 0.220 | 1.33% | 16.450 | 17.180 | 23863 | 3998 | 1.74% |
| 2025-06-04 | 16.530 | 16.580 | 0.120 | 0.73% | 16.300 | 16.790 | 13697 | 2272 | 1.00% |
| 2025-06-03 | 16.310 | 16.460 | 0.050 | 0.30% | 16.110 | 16.560 | 15136 | 2474 | 1.11% |
| 2025-05-30 | 17.290 | 16.410 | -0.640 | -3.75% | 16.380 | 17.290 | 22820 | 3800 | 1.67% |
| 2025-05-29 | 16.500 | 17.050 | 0.650 | 3.96% | 16.400 | 17.050 | 23905 | 4025 | 1.75% |
| 2025-05-28 | 16.990 | 16.400 | -0.500 | -2.96% | 16.310 | 17.070 | 20515 | 3411 | 1.50% |
| 2025-05-27 | 17.150 | 16.900 | -0.340 | -1.97% | 16.900 | 17.350 | 18113 | 3095 | 1.32% |
| 2025-05-26 | 16.660 | 17.240 | 0.380 | 2.25% | 16.660 | 17.300 | 19591 | 3326 | 1.43% |
| 2025-05-23 | 17.080 | 16.860 | -0.190 | -1.11% | 16.680 | 17.580 | 27709 | 4742 | 2.03% |
| 2025-05-22 | 17.930 | 17.050 | -0.890 | -4.96% | 16.810 | 17.930 | 44625 | 7722 | 3.26% |
| 2025-05-21 | 18.270 | 17.940 | -0.440 | -2.39% | 17.940 | 18.590 | 38334 | 7012 | 2.80% |
| 2025-05-20 | 18.010 | 18.380 | 0.300 | 1.66% | 17.810 | 18.450 | 37801 | 6907 | 2.76% |
| 2025-05-19 | 18.650 | 18.080 | 0.030 | 0.17% | 17.500 | 18.660 | 33486 | 6030 | 2.45% |
| 2025-05-16 | 17.670 | 18.050 | 0.380 | 2.15% | 17.540 | 18.250 | 36985 | 6653 | 2.70% |
| 2025-05-15 | 18.100 | 17.670 | -0.440 | -2.43% | 17.650 | 18.330 | 38880 | 6981 | 2.84% |
| 2025-05-14 | 17.880 | 18.110 | 0.400 | 2.26% | 17.500 | 18.130 | 39774 | 7080 | 2.91% |
| 2025-05-13 | 19.100 | 17.710 | -0.810 | -4.37% | 17.700 | 19.140 | 55099 | 10070 | 4.03% |
| 2025-05-12 | 18.220 | 18.520 | 0.190 | 1.04% | 18.010 | 18.780 | 58600 | 10781 | 4.28% |
| 2025-05-09 | 18.400 | 18.330 | -0.570 | -3.02% | 18.180 | 18.680 | 71344 | 13097 | 5.22% |
| 2025-05-08 | 17.660 | 18.900 | 1.590 | 9.19% | 17.600 | 19.490 | 132318 | 24890 | 9.67% |
| 2025-05-07 | 17.590 | 17.310 | -0.060 | -0.35% | 16.930 | 17.830 | 47831 | 8334 | 3.50% |
| 2025-05-06 | 16.880 | 17.370 | 0.590 | 3.52% | 16.880 | 17.390 | 36273 | 6249 | 2.65% |
| 2025-04-30 | 16.090 | 16.780 | 0.930 | 5.87% | 15.900 | 16.860 | 32038 | 5282 | 2.34% |
| 2025-04-29 | 15.410 | 15.850 | 0.450 | 2.92% | 15.230 | 16.000 | 22938 | 3623 | 1.68% |
| 2025-04-28 | 16.100 | 15.400 | -0.740 | -4.58% | 15.350 | 16.370 | 26835 | 4268 | 1.96% |
| 2025-04-25 | 15.990 | 16.140 | 0.120 | 0.75% | 15.990 | 16.460 | 26572 | 4311 | 1.94% |