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 | 16.710 | 16.600 | -0.090 | -0.54% | 16.430 | 16.840 | 14145 | 2347 | 1.57% |
| 2025-07-31 | 16.950 | 16.690 | -0.220 | -1.30% | 16.600 | 17.060 | 17818 | 2986 | 1.98% |
| 2025-07-30 | 17.000 | 16.910 | -0.070 | -0.41% | 16.850 | 17.140 | 19926 | 3381 | 2.21% |
| 2025-07-29 | 17.180 | 16.980 | -0.050 | -0.29% | 16.880 | 17.250 | 12257 | 2083 | 1.36% |
| 2025-07-28 | 17.000 | 17.030 | 0.030 | 0.18% | 16.830 | 17.200 | 17291 | 2944 | 1.92% |
| 2025-07-25 | 17.150 | 17.000 | -0.020 | -0.12% | 16.830 | 17.300 | 19522 | 3305 | 2.17% |
| 2025-07-24 | 17.170 | 17.020 | 0.020 | 0.12% | 16.880 | 17.170 | 21968 | 3732 | 2.44% |
| 2025-07-23 | 17.290 | 17.000 | -0.360 | -2.07% | 16.920 | 17.360 | 30434 | 5196 | 3.38% |
| 2025-07-22 | 16.620 | 17.360 | 0.610 | 3.64% | 16.610 | 17.420 | 57615 | 9860 | 6.40% |
| 2025-07-21 | 16.310 | 16.750 | 0.510 | 3.14% | 15.990 | 16.840 | 31103 | 5183 | 3.45% |
| 2025-07-18 | 16.550 | 16.240 | -0.260 | -1.58% | 16.110 | 16.560 | 22929 | 3731 | 2.55% |
| 2025-07-17 | 16.680 | 16.500 | -0.130 | -0.78% | 16.440 | 16.720 | 25472 | 4210 | 2.83% |
| 2025-07-16 | 16.880 | 16.630 | -0.150 | -0.89% | 16.550 | 16.880 | 15080 | 2518 | 1.67% |
| 2025-07-15 | 16.880 | 16.780 | -0.200 | -1.18% | 16.600 | 16.980 | 16215 | 2717 | 1.80% |
| 2025-07-14 | 16.850 | 16.980 | 0.180 | 1.07% | 16.740 | 17.120 | 15260 | 2587 | 1.69% |
| 2025-07-11 | 16.780 | 16.800 | 0.090 | 0.54% | 16.510 | 16.850 | 18012 | 3011 | 2.00% |
| 2025-07-10 | 16.820 | 16.710 | -0.110 | -0.65% | 16.500 | 16.890 | 21317 | 3554 | 2.37% |
| 2025-07-09 | 17.050 | 16.820 | -0.120 | -0.71% | 16.780 | 17.130 | 17602 | 2977 | 1.95% |
| 2025-07-08 | 17.060 | 16.940 | 0.020 | 0.12% | 16.850 | 17.120 | 16448 | 2785 | 1.83% |
| 2025-07-07 | 17.140 | 16.920 | -0.060 | -0.35% | 16.860 | 17.140 | 14366 | 2438 | 1.60% |
| 2025-07-04 | 17.350 | 16.980 | -0.500 | -2.86% | 16.820 | 17.480 | 33206 | 5653 | 3.69% |
| 2025-07-03 | 17.190 | 17.480 | 0.480 | 2.82% | 17.100 | 17.780 | 50273 | 8781 | 5.58% |
| 2025-07-02 | 17.200 | 17.000 | -0.150 | -0.87% | 16.940 | 17.200 | 14272 | 2429 | 1.58% |
| 2025-07-01 | 17.170 | 17.150 | -0.020 | -0.12% | 17.040 | 17.290 | 21045 | 3605 | 2.34% |
| 2025-06-30 | 17.220 | 17.170 | 0.110 | 0.64% | 17.020 | 17.380 | 23867 | 4090 | 2.65% |
| 2025-06-27 | 17.230 | 17.060 | 0.030 | 0.18% | 17.000 | 17.340 | 23465 | 4022 | 2.61% |
| 2025-06-26 | 17.170 | 17.030 | -0.230 | -1.33% | 17.000 | 17.340 | 36510 | 6265 | 4.05% |
| 2025-06-25 | 17.590 | 17.260 | -0.230 | -1.32% | 17.040 | 17.590 | 50578 | 8712 | 5.62% |
| 2025-06-24 | 16.690 | 17.490 | 0.960 | 5.81% | 16.690 | 17.530 | 68612 | 11872 | 7.62% |
| 2025-06-23 | 16.200 | 16.530 | -0.290 | -1.72% | 15.780 | 16.800 | 43577 | 7067 | 4.84% |
| 2025-06-20 | 17.950 | 16.820 | 0.680 | 4.21% | 16.700 | 18.370 | 72152 | 12468 | 8.01% |
| 2025-06-19 | 16.800 | 16.140 | -0.560 | -3.35% | 16.140 | 16.870 | 23912 | 3939 | 2.66% |
| 2025-06-18 | 16.920 | 16.700 | -0.470 | -2.74% | 16.610 | 16.940 | 23776 | 3986 | 2.64% |
| 2025-06-17 | 16.700 | 17.170 | 0.480 | 2.88% | 16.370 | 17.200 | 35220 | 5896 | 3.91% |
| 2025-06-16 | 16.560 | 16.690 | -0.060 | -0.36% | 16.460 | 16.780 | 20495 | 3403 | 2.28% |
| 2025-06-13 | 17.100 | 16.750 | -0.530 | -3.07% | 16.700 | 17.300 | 29177 | 4935 | 3.24% |
| 2025-06-12 | 17.200 | 17.280 | 0.080 | 0.47% | 16.850 | 17.360 | 30678 | 5252 | 3.41% |
| 2025-06-11 | 16.910 | 17.200 | 0.310 | 1.84% | 16.680 | 17.280 | 29112 | 4971 | 3.23% |
| 2025-06-10 | 17.480 | 16.890 | -0.540 | -3.10% | 16.600 | 17.560 | 44106 | 7488 | 4.90% |
| 2025-06-09 | 17.210 | 17.430 | 0.250 | 1.46% | 17.050 | 17.550 | 31120 | 5399 | 3.46% |
| 2025-06-06 | 17.130 | 17.180 | 0.140 | 0.82% | 17.000 | 17.430 | 27983 | 4823 | 3.11% |
| 2025-06-05 | 17.300 | 17.040 | -0.150 | -0.87% | 16.860 | 17.360 | 27904 | 4741 | 3.10% |
| 2025-06-04 | 17.160 | 17.190 | 0.050 | 0.29% | 17.100 | 17.470 | 33912 | 5841 | 3.77% |
| 2025-06-03 | 17.010 | 17.140 | -0.160 | -0.92% | 17.010 | 17.570 | 44325 | 7589 | 4.92% |
| 2025-05-30 | 18.400 | 17.300 | -1.230 | -6.64% | 17.240 | 18.790 | 71082 | 12664 | 7.89% |
| 2025-05-29 | 17.740 | 18.530 | 1.230 | 7.11% | 17.510 | 18.800 | 90110 | 16399 | 10.01% |
| 2025-05-28 | 18.170 | 17.300 | -0.110 | -0.63% | 17.300 | 18.900 | 57457 | 10359 | 6.38% |
| 2025-05-27 | 17.600 | 17.560 | -0.010 | -0.06% | 17.230 | 18.220 | 52806 | 9381 | 5.86% |
| 2025-05-26 | 16.700 | 17.570 | 1.010 | 6.10% | 16.400 | 17.860 | 55507 | 9545 | 6.16% |
| 2025-05-23 | 17.240 | 16.560 | -0.830 | -4.77% | 16.560 | 17.540 | 59665 | 10143 | 6.63% |
| 2025-05-22 | 18.100 | 17.390 | -1.580 | -8.33% | 17.200 | 18.650 | 98126 | 17594 | 10.90% |
| 2025-05-21 | 17.690 | 18.970 | 1.170 | 6.57% | 17.690 | 19.470 | 135903 | 25538 | 15.09% |
| 2025-05-20 | 17.350 | 17.800 | 0.460 | 2.65% | 17.200 | 17.820 | 37737 | 6653 | 4.19% |
| 2025-05-19 | 17.160 | 17.340 | 0.050 | 0.29% | 16.760 | 17.370 | 27670 | 4736 | 3.07% |
| 2025-05-16 | 17.100 | 17.290 | 0.010 | 0.06% | 17.100 | 17.490 | 26461 | 4588 | 2.94% |
| 2025-05-15 | 17.500 | 17.280 | -0.330 | -1.87% | 17.270 | 17.770 | 32718 | 5711 | 3.63% |
| 2025-05-14 | 18.200 | 17.610 | -0.340 | -1.89% | 17.200 | 18.270 | 50219 | 8810 | 5.58% |
| 2025-05-13 | 18.240 | 17.950 | -0.550 | -2.97% | 17.910 | 18.530 | 57685 | 10502 | 6.41% |
| 2025-05-12 | 17.700 | 18.500 | 1.120 | 6.44% | 17.410 | 19.080 | 89593 | 16444 | 9.95% |
| 2025-05-09 | 17.600 | 17.380 | -0.570 | -3.18% | 17.140 | 17.780 | 56381 | 9790 | 6.26% |
| 2025-05-08 | 16.630 | 17.950 | 1.230 | 7.36% | 16.630 | 18.040 | 96178 | 16949 | 10.68% |
| 2025-05-07 | 17.260 | 16.720 | -0.210 | -1.24% | 16.510 | 17.370 | 38214 | 6450 | 4.24% |
| 2025-05-06 | 16.540 | 16.930 | 0.510 | 3.11% | 16.440 | 16.950 | 36391 | 6108 | 4.04% |
| 2025-04-30 | 16.150 | 16.420 | 0.530 | 3.34% | 16.000 | 16.450 | 30554 | 4981 | 3.39% |
| 2025-04-29 | 15.710 | 15.890 | 0.090 | 0.57% | 15.360 | 16.010 | 20997 | 3308 | 2.33% |
| 2025-04-28 | 16.570 | 15.800 | -0.510 | -3.13% | 15.790 | 16.800 | 27411 | 4453 | 3.04% |
| 2025-04-25 | 16.420 | 16.310 | -0.200 | -1.21% | 16.150 | 16.660 | 25013 | 4096 | 2.78% |
| 2025-04-24 | 16.240 | 16.510 | 0.140 | 0.86% | 15.700 | 16.800 | 50015 | 8149 | 5.55% |