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 | 18.350 | 18.300 | 0.050 | 0.27% | 18.250 | 19.150 | 16664 | 3118 | 5.79% |
| 2025-07-31 | 18.700 | 18.250 | -0.700 | -3.69% | 18.250 | 19.380 | 16795 | 3157 | 5.84% |
| 2025-07-30 | 19.410 | 18.950 | -0.610 | -3.12% | 18.580 | 19.550 | 21393 | 4047 | 7.43% |
| 2025-07-29 | 20.200 | 19.560 | -0.540 | -2.69% | 19.000 | 20.680 | 39195 | 7661 | 13.62% |
| 2025-07-28 | 19.000 | 20.100 | 1.570 | 8.47% | 18.650 | 20.350 | 46329 | 9112 | 16.10% |
| 2025-07-25 | 18.900 | 18.530 | -0.320 | -1.70% | 18.330 | 19.000 | 11279 | 2097 | 3.92% |
| 2025-07-24 | 18.330 | 18.850 | 0.610 | 3.34% | 18.180 | 18.920 | 14545 | 2710 | 5.05% |
| 2025-07-23 | 18.950 | 18.240 | -0.850 | -4.45% | 18.180 | 19.120 | 22275 | 4168 | 7.74% |
| 2025-07-22 | 17.800 | 19.090 | 1.380 | 7.79% | 17.710 | 19.450 | 39731 | 7380 | 13.81% |
| 2025-07-21 | 17.220 | 17.710 | 0.570 | 3.33% | 17.140 | 17.710 | 11946 | 2088 | 4.15% |
| 2025-07-18 | 17.250 | 17.140 | -0.100 | -0.58% | 17.080 | 17.320 | 9043 | 1552 | 3.14% |
| 2025-07-17 | 17.330 | 17.240 | -0.070 | -0.40% | 17.140 | 17.440 | 11067 | 1908 | 3.85% |
| 2025-07-16 | 17.470 | 17.310 | -0.210 | -1.20% | 17.220 | 17.800 | 9701 | 1694 | 3.37% |
| 2025-07-15 | 17.920 | 17.520 | -0.340 | -1.90% | 17.460 | 17.920 | 5542 | 974 | 1.93% |
| 2025-07-14 | 17.650 | 17.860 | 0.310 | 1.77% | 17.610 | 17.910 | 7983 | 1419 | 2.77% |
| 2025-07-11 | 17.570 | 17.550 | 0.070 | 0.40% | 17.370 | 17.690 | 7502 | 1318 | 2.61% |
| 2025-07-10 | 17.590 | 17.480 | 0.080 | 0.46% | 17.200 | 17.590 | 7371 | 1278 | 2.56% |
| 2025-07-09 | 17.700 | 17.500 | -0.170 | -0.96% | 17.460 | 17.930 | 8841 | 1565 | 3.07% |
| 2025-07-08 | 17.700 | 17.670 | 0.140 | 0.80% | 17.500 | 17.750 | 6783 | 1195 | 2.36% |
| 2025-07-07 | 17.480 | 17.530 | 0.050 | 0.29% | 17.390 | 17.930 | 8358 | 1474 | 2.90% |
| 2025-07-04 | 17.750 | 17.480 | -0.330 | -1.85% | 17.410 | 17.940 | 11686 | 2057 | 4.06% |
| 2025-07-03 | 18.200 | 17.810 | -0.030 | -0.17% | 17.720 | 18.270 | 10859 | 1948 | 3.77% |
| 2025-07-02 | 17.880 | 17.840 | 0.040 | 0.22% | 17.600 | 18.020 | 11505 | 2048 | 4.00% |
| 2025-07-01 | 18.200 | 17.800 | -0.330 | -1.82% | 17.650 | 18.280 | 15559 | 2792 | 5.41% |
| 2025-06-30 | 18.560 | 18.130 | 0.020 | 0.11% | 18.000 | 18.560 | 12149 | 2203 | 4.22% |
| 2025-06-27 | 18.000 | 18.110 | 0.040 | 0.22% | 17.800 | 18.800 | 18097 | 3274 | 6.29% |
| 2025-06-26 | 17.770 | 18.070 | 0.390 | 2.21% | 17.630 | 18.200 | 18484 | 3320 | 6.42% |
| 2025-06-25 | 17.700 | 17.680 | -0.020 | -0.11% | 17.330 | 17.890 | 20487 | 3603 | 7.12% |
| 2025-06-24 | 17.000 | 17.700 | 0.180 | 1.03% | 16.820 | 17.960 | 40899 | 7150 | 14.21% |
| 2025-06-23 | 17.000 | 17.520 | 0.690 | 4.10% | 17.000 | 18.180 | 39543 | 6939 | 13.74% |
| 2025-06-20 | 17.580 | 16.830 | -1.090 | -6.08% | 16.830 | 17.980 | 32429 | 5603 | 11.27% |
| 2025-06-19 | 18.800 | 17.920 | -1.240 | -6.47% | 17.870 | 19.180 | 48115 | 8860 | 16.72% |
| 2025-06-18 | 20.000 | 19.160 | -1.140 | -5.62% | 19.120 | 22.500 | 56103 | 11603 | 19.50% |
| 2025-06-17 | 19.880 | 20.300 | 0.020 | 0.10% | 19.110 | 20.680 | 46389 | 9125 | 16.12% |
| 2025-06-16 | 18.810 | 20.280 | 1.260 | 6.62% | 18.600 | 20.480 | 57751 | 11407 | 20.07% |
| 2025-06-13 | 18.150 | 19.020 | 0.960 | 5.32% | 18.080 | 19.610 | 52948 | 10036 | 18.40% |
| 2025-06-12 | 18.300 | 18.060 | -0.220 | -1.20% | 17.860 | 18.360 | 16121 | 2904 | 5.60% |
| 2025-06-11 | 17.660 | 18.280 | 0.570 | 3.22% | 17.660 | 18.500 | 31042 | 5612 | 10.79% |
| 2025-06-10 | 17.680 | 17.710 | 0.030 | 0.17% | 17.030 | 17.730 | 18356 | 3215 | 6.38% |
| 2025-06-09 | 17.430 | 17.680 | 0.230 | 1.32% | 17.310 | 17.680 | 15884 | 2787 | 5.52% |
| 2025-06-06 | 17.200 | 17.450 | 0.250 | 1.45% | 16.890 | 17.510 | 14321 | 2473 | 4.98% |
| 2025-06-05 | 17.520 | 17.200 | -0.260 | -1.49% | 17.060 | 17.630 | 13494 | 2333 | 4.69% |
| 2025-06-04 | 17.380 | 17.460 | 0.110 | 0.63% | 17.200 | 17.690 | 15198 | 2658 | 5.28% |
| 2025-06-03 | 17.080 | 17.350 | 0.350 | 2.06% | 16.510 | 17.360 | 15575 | 2658 | 5.41% |
| 2025-05-30 | 17.900 | 17.000 | -0.840 | -4.71% | 16.840 | 17.900 | 21433 | 3701 | 7.45% |
| 2025-05-29 | 17.400 | 17.840 | 0.450 | 2.59% | 17.050 | 17.840 | 27503 | 4828 | 9.56% |
| 2025-05-28 | 17.980 | 17.390 | -0.600 | -3.34% | 17.010 | 17.980 | 28622 | 4982 | 9.95% |
| 2025-05-27 | 18.230 | 17.990 | -0.400 | -2.18% | 17.640 | 18.550 | 37373 | 6698 | 12.99% |
| 2025-05-26 | 18.700 | 18.390 | -1.070 | -5.50% | 17.750 | 18.880 | 53560 | 9732 | 18.61% |
| 2025-05-23 | 18.880 | 19.460 | -0.860 | -4.23% | 18.100 | 19.930 | 75081 | 14061 | 26.09% |
| 2025-05-22 | 18.900 | 20.320 | 2.010 | 10.98% | 18.800 | 23.000 | 103472 | 21960 | 35.96% |
| 2025-05-21 | 17.460 | 18.310 | 1.110 | 6.45% | 17.430 | 20.380 | 60793 | 11089 | 21.13% |
| 2025-05-20 | 16.520 | 17.200 | 0.770 | 4.69% | 16.390 | 17.220 | 19618 | 3330 | 6.82% |
| 2025-05-19 | 16.660 | 16.430 | -0.150 | -0.90% | 16.140 | 16.660 | 8810 | 1442 | 3.06% |
| 2025-05-16 | 16.500 | 16.580 | 0.020 | 0.12% | 16.400 | 16.710 | 6808 | 1126 | 2.37% |
| 2025-05-15 | 16.320 | 16.560 | 0.370 | 2.29% | 16.080 | 16.720 | 15657 | 2578 | 5.44% |
| 2025-05-14 | 16.090 | 16.190 | 0.160 | 1.00% | 15.700 | 16.310 | 12262 | 1960 | 4.26% |
| 2025-05-13 | 16.910 | 16.030 | -0.150 | -0.93% | 15.700 | 16.910 | 11059 | 1789 | 3.84% |
| 2025-05-12 | 16.280 | 16.180 | 0.100 | 0.62% | 15.950 | 16.380 | 8497 | 1374 | 2.95% |
| 2025-05-09 | 16.210 | 16.080 | -0.120 | -0.74% | 15.690 | 16.370 | 11911 | 1910 | 4.14% |
| 2025-05-08 | 15.500 | 16.200 | 0.610 | 3.91% | 15.330 | 16.410 | 16428 | 2639 | 5.71% |
| 2025-05-07 | 15.880 | 15.590 | -0.020 | -0.13% | 15.580 | 16.170 | 16466 | 2605 | 5.72% |
| 2025-05-06 | 15.210 | 15.610 | 0.490 | 3.24% | 15.210 | 15.730 | 13476 | 2093 | 4.68% |
| 2025-04-30 | 14.540 | 15.120 | 0.590 | 4.06% | 14.540 | 15.330 | 11709 | 1768 | 4.07% |
| 2025-04-29 | 14.000 | 14.530 | 0.410 | 2.90% | 13.860 | 14.930 | 9132 | 1331 | 3.17% |
| 2025-04-28 | 14.640 | 14.120 | -0.600 | -4.08% | 14.030 | 14.850 | 7343 | 1052 | 2.55% |
| 2025-04-25 | 14.940 | 14.720 | -0.050 | -0.34% | 14.600 | 14.960 | 5501 | 811 | 1.91% |
| 2025-04-24 | 15.450 | 14.770 | -0.480 | -3.15% | 14.560 | 15.500 | 11367 | 1696 | 3.95% |