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 | 17.310 | 17.200 | 0.060 | 0.35% | 17.110 | 17.440 | 5656 | 975 | 0.71% |
| 2025-07-31 | 17.440 | 17.140 | -0.250 | -1.44% | 17.130 | 17.580 | 6087 | 1054 | 0.76% |
| 2025-07-30 | 17.830 | 17.390 | -0.280 | -1.58% | 17.210 | 17.830 | 13174 | 2295 | 1.64% |
| 2025-07-29 | 17.670 | 17.670 | -0.020 | -0.11% | 17.360 | 17.760 | 9756 | 1718 | 1.22% |
| 2025-07-28 | 17.510 | 17.690 | 0.180 | 1.03% | 17.450 | 17.780 | 13936 | 2454 | 1.74% |
| 2025-07-25 | 17.600 | 17.510 | -0.030 | -0.17% | 17.350 | 17.760 | 11715 | 2050 | 1.46% |
| 2025-07-24 | 17.500 | 17.540 | 0.230 | 1.33% | 17.220 | 17.570 | 10172 | 1774 | 1.27% |
| 2025-07-23 | 17.670 | 17.310 | -0.200 | -1.14% | 17.310 | 17.750 | 9238 | 1618 | 1.15% |
| 2025-07-22 | 17.520 | 17.510 | 0.060 | 0.34% | 17.310 | 17.680 | 10645 | 1861 | 1.33% |
| 2025-07-21 | 17.280 | 17.450 | 0.230 | 1.34% | 17.100 | 17.450 | 10918 | 1895 | 1.36% |
| 2025-07-18 | 17.330 | 17.220 | -0.130 | -0.75% | 17.110 | 17.490 | 8179 | 1408 | 1.02% |
| 2025-07-17 | 17.340 | 17.350 | 0.060 | 0.35% | 17.150 | 17.450 | 8844 | 1530 | 1.10% |
| 2025-07-16 | 17.580 | 17.290 | -0.070 | -0.40% | 17.170 | 17.580 | 7268 | 1258 | 0.91% |
| 2025-07-15 | 17.770 | 17.360 | -0.310 | -1.75% | 17.120 | 17.770 | 7763 | 1347 | 0.97% |
| 2025-07-14 | 17.490 | 17.670 | 0.120 | 0.68% | 17.320 | 17.770 | 8868 | 1559 | 1.11% |
| 2025-07-11 | 17.500 | 17.550 | 0.150 | 0.86% | 17.280 | 17.670 | 11498 | 2011 | 1.43% |
| 2025-07-10 | 17.350 | 17.400 | 0.100 | 0.58% | 17.080 | 17.500 | 8243 | 1426 | 1.03% |
| 2025-07-09 | 17.550 | 17.300 | -0.210 | -1.20% | 17.210 | 17.800 | 9727 | 1699 | 1.21% |
| 2025-07-08 | 17.450 | 17.510 | 0.120 | 0.69% | 17.150 | 17.680 | 8338 | 1459 | 1.04% |
| 2025-07-07 | 17.400 | 17.390 | 0.130 | 0.75% | 17.110 | 17.760 | 13216 | 2300 | 1.65% |
| 2025-07-04 | 17.910 | 17.260 | -0.560 | -3.14% | 17.200 | 17.910 | 12368 | 2164 | 1.54% |
| 2025-07-03 | 17.990 | 17.820 | 0.000 | 0.00% | 17.660 | 17.990 | 7022 | 1254 | 0.88% |
| 2025-07-02 | 17.980 | 17.820 | -0.180 | -1.00% | 17.600 | 18.000 | 9383 | 1667 | 1.17% |
| 2025-07-01 | 17.960 | 18.000 | 0.040 | 0.22% | 17.710 | 18.120 | 11515 | 2064 | 1.44% |
| 2025-06-30 | 18.060 | 17.960 | -0.040 | -0.22% | 17.810 | 18.150 | 10116 | 1817 | 1.26% |
| 2025-06-27 | 18.000 | 18.000 | 0.210 | 1.18% | 17.720 | 18.170 | 12788 | 2293 | 1.59% |
| 2025-06-26 | 17.850 | 17.790 | 0.010 | 0.06% | 17.510 | 18.160 | 16247 | 2908 | 2.03% |
| 2025-06-25 | 17.580 | 17.780 | 0.320 | 1.83% | 17.330 | 17.820 | 16436 | 2889 | 2.05% |
| 2025-06-24 | 17.050 | 17.460 | 0.510 | 3.01% | 16.950 | 17.520 | 12513 | 2172 | 1.56% |
| 2025-06-23 | 16.700 | 16.950 | 0.340 | 2.05% | 16.500 | 17.100 | 10221 | 1724 | 1.27% |
| 2025-06-20 | 17.250 | 16.610 | -0.590 | -3.43% | 16.530 | 17.290 | 10143 | 1710 | 1.26% |
| 2025-06-19 | 17.800 | 17.200 | -0.410 | -2.33% | 16.950 | 17.800 | 12181 | 2097 | 1.52% |
| 2025-06-18 | 17.690 | 17.610 | -0.230 | -1.29% | 17.280 | 17.980 | 10431 | 1830 | 1.30% |
| 2025-06-17 | 17.910 | 17.840 | 0.010 | 0.06% | 17.650 | 18.110 | 10092 | 1804 | 1.26% |
| 2025-06-16 | 17.650 | 17.830 | 0.250 | 1.42% | 17.300 | 17.850 | 12137 | 2141 | 1.51% |
| 2025-06-13 | 18.400 | 17.580 | -0.930 | -5.02% | 17.530 | 18.470 | 26035 | 4647 | 3.25% |
| 2025-06-12 | 18.690 | 18.510 | -0.170 | -0.91% | 18.330 | 18.690 | 14033 | 2592 | 1.75% |
| 2025-06-11 | 18.300 | 18.680 | 0.520 | 2.86% | 18.040 | 18.750 | 25095 | 4651 | 3.13% |
| 2025-06-10 | 18.440 | 18.160 | -0.170 | -0.93% | 17.800 | 18.560 | 18212 | 3316 | 2.27% |
| 2025-06-09 | 18.200 | 18.330 | 0.120 | 0.66% | 18.050 | 18.360 | 14507 | 2649 | 1.81% |
| 2025-06-06 | 18.540 | 18.210 | 0.090 | 0.50% | 18.130 | 18.650 | 23118 | 4242 | 2.88% |
| 2025-06-05 | 18.400 | 18.120 | -0.270 | -1.47% | 18.000 | 18.450 | 18448 | 3344 | 2.30% |
| 2025-06-04 | 18.680 | 18.390 | -0.110 | -0.59% | 18.170 | 18.680 | 18618 | 3430 | 2.32% |
| 2025-06-03 | 18.400 | 18.500 | 0.220 | 1.20% | 18.180 | 18.580 | 16488 | 3031 | 2.06% |
| 2025-05-30 | 18.650 | 18.280 | -0.530 | -2.82% | 18.220 | 18.980 | 18883 | 3490 | 2.35% |
| 2025-05-29 | 18.500 | 18.810 | 0.530 | 2.90% | 18.120 | 18.820 | 27352 | 5070 | 3.41% |
| 2025-05-28 | 19.100 | 18.280 | -0.800 | -4.19% | 18.050 | 19.280 | 29226 | 5413 | 3.64% |
| 2025-05-27 | 28.700 | 28.250 | -0.310 | -1.09% | 27.610 | 28.970 | 23905 | 6774 | 4.35% |
| 2025-05-26 | 27.200 | 28.560 | 1.530 | 5.66% | 26.730 | 28.560 | 26943 | 7480 | 4.91% |
| 2025-05-23 | 26.850 | 27.030 | 0.380 | 1.43% | 26.650 | 28.590 | 23474 | 6480 | 4.27% |
| 2025-05-22 | 28.090 | 26.650 | -1.400 | -4.99% | 26.600 | 28.250 | 17131 | 4663 | 3.12% |
| 2025-05-21 | 28.550 | 28.050 | -0.090 | -0.32% | 27.800 | 28.900 | 25350 | 7171 | 4.62% |
| 2025-05-20 | 27.640 | 28.140 | 0.540 | 1.96% | 27.420 | 28.250 | 20098 | 5622 | 3.66% |
| 2025-05-19 | 27.800 | 27.600 | 0.030 | 0.11% | 27.120 | 27.800 | 15847 | 4348 | 2.89% |
| 2025-05-16 | 28.010 | 27.570 | -0.710 | -2.51% | 27.500 | 28.340 | 25239 | 7054 | 4.60% |
| 2025-05-15 | 28.750 | 28.280 | -0.910 | -3.12% | 27.730 | 29.190 | 33984 | 9639 | 6.19% |
| 2025-05-14 | 27.200 | 29.190 | 1.290 | 4.62% | 26.990 | 29.280 | 48668 | 13610 | 8.86% |
| 2025-05-13 | 29.590 | 27.900 | -0.590 | -2.07% | 27.680 | 30.330 | 44878 | 13065 | 8.17% |
| 2025-05-12 | 28.500 | 28.490 | 0.820 | 2.96% | 27.210 | 29.000 | 39960 | 11172 | 7.28% |
| 2025-05-09 | 26.800 | 27.670 | 0.840 | 3.13% | 26.030 | 28.480 | 44441 | 12197 | 8.09% |
| 2025-05-08 | 26.740 | 26.830 | -0.420 | -1.54% | 26.740 | 27.950 | 37201 | 10113 | 6.77% |
| 2025-05-07 | 27.910 | 27.250 | 0.350 | 1.30% | 25.800 | 28.540 | 51708 | 14069 | 9.42% |
| 2025-05-06 | 25.780 | 26.900 | 1.290 | 5.04% | 25.220 | 26.900 | 39029 | 10142 | 7.11% |
| 2025-04-30 | 24.300 | 25.610 | 1.440 | 5.96% | 24.200 | 25.710 | 33889 | 8517 | 6.17% |
| 2025-04-29 | 23.860 | 24.170 | 0.030 | 0.12% | 23.380 | 24.500 | 18417 | 4429 | 3.35% |
| 2025-04-28 | 24.460 | 24.140 | 0.870 | 3.74% | 23.700 | 25.100 | 32877 | 8004 | 5.99% |
| 2025-04-25 | 23.400 | 23.270 | 0.430 | 1.88% | 22.960 | 24.080 | 17005 | 4004 | 3.10% |
| 2025-04-24 | 24.000 | 22.840 | -1.130 | -4.71% | 22.500 | 24.280 | 17977 | 4199 | 3.27% |