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 | 16.460 | 16.290 | -0.110 | -0.67% | 16.250 | 16.630 | 31216 | 5123 | 4.26% |
| 2025-07-31 | 16.800 | 16.400 | -0.360 | -2.15% | 16.360 | 17.140 | 43813 | 7316 | 5.99% |
| 2025-07-30 | 17.300 | 16.760 | -0.570 | -3.29% | 16.580 | 17.300 | 55864 | 9440 | 7.63% |
| 2025-07-29 | 17.700 | 17.330 | -0.350 | -1.98% | 17.120 | 17.960 | 53972 | 9364 | 7.37% |
| 2025-07-28 | 17.360 | 17.680 | 0.470 | 2.73% | 17.060 | 17.740 | 57307 | 10050 | 7.83% |
| 2025-07-25 | 17.490 | 17.210 | -0.360 | -2.05% | 17.110 | 17.710 | 45563 | 7899 | 6.23% |
| 2025-07-24 | 17.360 | 17.570 | 0.350 | 2.03% | 17.160 | 17.600 | 47657 | 8294 | 6.51% |
| 2025-07-23 | 18.000 | 17.220 | -0.780 | -4.33% | 17.170 | 18.000 | 79852 | 13970 | 10.91% |
| 2025-07-22 | 18.040 | 18.000 | -0.180 | -0.99% | 17.590 | 18.620 | 95167 | 17200 | 13.00% |
| 2025-07-21 | 18.000 | 18.180 | -0.240 | -1.30% | 17.880 | 18.420 | 68524 | 12414 | 9.36% |
| 2025-07-18 | 17.600 | 18.420 | 0.710 | 4.01% | 17.580 | 18.960 | 120697 | 22293 | 16.49% |
| 2025-07-17 | 17.300 | 17.710 | 0.410 | 2.37% | 16.980 | 17.710 | 64885 | 11273 | 8.86% |
| 2025-07-16 | 17.500 | 17.300 | 0.000 | 0.00% | 17.250 | 17.630 | 40843 | 7107 | 5.58% |
| 2025-07-15 | 18.350 | 17.300 | -0.900 | -4.95% | 17.290 | 18.350 | 70495 | 12378 | 9.63% |
| 2025-07-14 | 18.000 | 18.200 | 0.120 | 0.66% | 17.800 | 18.650 | 72217 | 13209 | 9.87% |
| 2025-07-11 | 17.470 | 18.080 | 0.730 | 4.21% | 17.300 | 18.380 | 96902 | 17386 | 13.24% |
| 2025-07-10 | 17.450 | 17.350 | -0.030 | -0.17% | 17.220 | 17.640 | 48773 | 8487 | 6.66% |
| 2025-07-09 | 18.490 | 17.380 | -0.970 | -5.29% | 17.340 | 18.580 | 103076 | 18379 | 14.08% |
| 2025-07-08 | 18.250 | 18.350 | 0.110 | 0.60% | 18.150 | 18.550 | 69022 | 12628 | 9.43% |
| 2025-07-07 | 18.160 | 18.240 | -0.390 | -2.09% | 18.070 | 18.790 | 76026 | 13921 | 10.39% |
| 2025-07-04 | 19.620 | 18.630 | -1.360 | -6.80% | 18.420 | 20.000 | 132511 | 25457 | 18.10% |
| 2025-07-03 | 20.250 | 19.990 | 0.110 | 0.55% | 19.500 | 20.870 | 149638 | 30258 | 20.44% |
| 2025-07-02 | 19.450 | 19.880 | -0.070 | -0.35% | 19.110 | 19.880 | 104245 | 20273 | 14.24% |
| 2025-07-01 | 19.590 | 19.950 | 0.480 | 2.47% | 18.910 | 20.350 | 169676 | 33527 | 23.18% |
| 2025-06-30 | 19.110 | 19.470 | 0.190 | 0.99% | 18.800 | 19.640 | 111892 | 21613 | 15.29% |
| 2025-06-27 | 20.480 | 19.280 | -1.030 | -5.07% | 18.950 | 20.800 | 193279 | 37866 | 26.41% |
| 2025-06-26 | 20.220 | 20.310 | 0.190 | 0.94% | 19.680 | 21.390 | 211871 | 43389 | 28.95% |
| 2025-06-25 | 21.660 | 20.120 | -1.480 | -6.85% | 20.000 | 21.920 | 246719 | 50566 | 33.71% |
| 2025-06-24 | 23.030 | 21.600 | -1.020 | -4.51% | 20.880 | 24.600 | 293623 | 66693 | 40.12% |
| 2025-06-23 | 21.800 | 22.620 | -1.080 | -4.56% | 21.800 | 23.450 | 259991 | 58593 | 35.52% |
| 2025-06-20 | 20.700 | 23.700 | 3.210 | 15.67% | 20.600 | 24.480 | 309561 | 70231 | 42.29% |
| 2025-06-19 | 18.900 | 20.490 | 1.050 | 5.40% | 18.800 | 22.980 | 294825 | 61775 | 40.28% |
| 2025-06-18 | 18.180 | 19.440 | 0.580 | 3.08% | 17.600 | 19.990 | 226245 | 42087 | 30.91% |
| 2025-06-17 | 17.890 | 18.860 | 1.260 | 7.16% | 17.400 | 20.580 | 255776 | 48485 | 34.95% |
| 2025-06-16 | 15.750 | 17.600 | 1.450 | 8.98% | 15.480 | 17.600 | 169093 | 27925 | 23.10% |
| 2025-06-13 | 16.980 | 16.150 | -1.300 | -7.45% | 16.050 | 18.150 | 160342 | 27311 | 21.91% |
| 2025-06-12 | 16.250 | 17.450 | 0.550 | 3.25% | 15.830 | 18.600 | 216427 | 36779 | 29.57% |
| 2025-06-11 | 15.500 | 16.900 | 0.980 | 6.16% | 15.500 | 18.190 | 205906 | 35026 | 28.13% |
| 2025-06-10 | 14.900 | 15.920 | 1.000 | 6.70% | 14.780 | 18.000 | 234346 | 38632 | 32.02% |
| 2025-06-09 | 14.140 | 14.920 | 0.720 | 5.07% | 14.140 | 14.980 | 111233 | 16318 | 15.20% |
| 2025-06-06 | 13.850 | 14.200 | 0.200 | 1.43% | 13.850 | 14.800 | 93768 | 13482 | 12.81% |
| 2025-06-05 | 14.330 | 14.000 | -0.560 | -3.85% | 13.820 | 14.440 | 92885 | 13084 | 12.69% |
| 2025-06-04 | 14.410 | 14.560 | 0.250 | 1.75% | 14.140 | 15.460 | 124123 | 18358 | 16.96% |
| 2025-06-03 | 13.700 | 14.310 | 0.190 | 1.35% | 13.700 | 14.480 | 75215 | 10686 | 10.28% |
| 2025-05-30 | 14.800 | 14.120 | -0.710 | -4.79% | 14.120 | 15.020 | 109959 | 15849 | 15.02% |
| 2025-05-29 | 14.850 | 14.830 | -0.320 | -2.11% | 14.700 | 15.280 | 136570 | 20412 | 18.66% |
| 2025-05-28 | 15.830 | 15.150 | -1.180 | -7.23% | 15.000 | 16.680 | 181654 | 28898 | 24.82% |
| 2025-05-27 | 14.990 | 16.330 | 0.940 | 6.11% | 14.640 | 16.850 | 213485 | 33721 | 29.17% |
| 2025-05-26 | 14.670 | 15.390 | -0.090 | -0.58% | 14.410 | 15.770 | 176309 | 26508 | 24.09% |
| 2025-05-23 | 14.160 | 15.480 | 0.860 | 5.88% | 14.020 | 15.650 | 244645 | 36809 | 33.42% |
| 2025-05-22 | 16.100 | 14.620 | -2.670 | -15.44% | 14.450 | 16.870 | 296307 | 46123 | 40.48% |
| 2025-05-21 | 14.000 | 17.290 | 3.990 | 30.00% | 14.000 | 17.290 | 312224 | 51639 | 42.66% |
| 2025-05-20 | 12.510 | 13.300 | 0.770 | 6.15% | 12.400 | 13.530 | 98952 | 12935 | 13.52% |
| 2025-05-19 | 12.090 | 12.530 | 0.560 | 4.68% | 11.780 | 12.720 | 61158 | 7540 | 8.36% |
| 2025-05-16 | 12.050 | 11.970 | -0.040 | -0.33% | 11.850 | 12.140 | 38563 | 4620 | 5.27% |
| 2025-05-15 | 11.790 | 12.010 | 0.250 | 2.13% | 11.700 | 12.380 | 65642 | 7937 | 8.97% |
| 2025-05-14 | 11.520 | 11.760 | 0.300 | 2.62% | 11.410 | 11.850 | 37631 | 4393 | 5.14% |
| 2025-05-13 | 12.000 | 11.460 | -0.320 | -2.72% | 11.440 | 12.000 | 32308 | 3787 | 4.41% |
| 2025-05-12 | 11.850 | 11.780 | 0.060 | 0.51% | 11.600 | 11.940 | 35622 | 4189 | 4.87% |
| 2025-05-09 | 11.450 | 11.720 | 0.240 | 2.09% | 11.260 | 11.810 | 39029 | 4494 | 5.33% |
| 2025-05-08 | 11.500 | 11.480 | 0.030 | 0.26% | 11.250 | 11.640 | 30301 | 3485 | 4.14% |
| 2025-05-07 | 11.520 | 11.450 | 0.040 | 0.35% | 11.230 | 11.720 | 41422 | 4772 | 5.66% |
| 2025-05-06 | 11.240 | 11.410 | 0.410 | 3.73% | 11.080 | 11.460 | 30974 | 3495 | 4.23% |
| 2025-04-30 | 10.580 | 11.000 | 0.410 | 3.87% | 10.570 | 11.070 | 31901 | 3475 | 4.36% |
| 2025-04-29 | 10.100 | 10.590 | 0.370 | 3.62% | 10.080 | 10.690 | 28525 | 2990 | 3.90% |
| 2025-04-28 | 10.430 | 10.220 | -0.160 | -1.54% | 10.030 | 10.440 | 24390 | 2496 | 3.33% |
| 2025-04-25 | 10.720 | 10.380 | -0.280 | -2.63% | 10.380 | 10.760 | 30431 | 3222 | 4.16% |
| 2025-04-24 | 11.440 | 10.660 | -0.780 | -6.82% | 10.610 | 11.490 | 43378 | 4757 | 5.93% |