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 | 16.390 | 16.310 | 0.010 | 0.06% | 16.220 | 16.410 | 9996 | 1630 | 1.31% |
| 2025-07-31 | 16.790 | 16.300 | -0.290 | -1.75% | 16.250 | 16.970 | 14148 | 2334 | 1.86% |
| 2025-07-30 | 16.910 | 16.590 | -0.310 | -1.83% | 16.470 | 16.910 | 13767 | 2298 | 1.81% |
| 2025-07-29 | 17.050 | 16.900 | 0.150 | 0.90% | 16.830 | 17.180 | 20258 | 3443 | 2.66% |
| 2025-07-28 | 16.930 | 16.750 | 0.000 | 0.00% | 16.700 | 16.930 | 11243 | 1886 | 1.47% |
| 2025-07-25 | 16.860 | 16.750 | -0.150 | -0.89% | 16.720 | 17.070 | 11368 | 1912 | 1.49% |
| 2025-07-24 | 16.830 | 16.900 | 0.070 | 0.42% | 16.710 | 16.950 | 13943 | 2348 | 1.83% |
| 2025-07-23 | 17.120 | 16.830 | -0.190 | -1.12% | 16.790 | 17.500 | 24091 | 4123 | 3.16% |
| 2025-07-22 | 16.730 | 17.020 | 0.290 | 1.73% | 16.680 | 17.140 | 27369 | 4631 | 3.59% |
| 2025-07-21 | 16.340 | 16.730 | 0.390 | 2.39% | 16.340 | 16.830 | 17097 | 2848 | 2.24% |
| 2025-07-18 | 16.310 | 16.340 | -0.010 | -0.06% | 16.170 | 16.440 | 12347 | 2010 | 1.62% |
| 2025-07-17 | 16.260 | 16.350 | 0.010 | 0.06% | 16.260 | 16.520 | 7015 | 1152 | 0.92% |
| 2025-07-16 | 16.390 | 16.340 | 0.000 | 0.00% | 16.220 | 16.490 | 7387 | 1207 | 0.97% |
| 2025-07-15 | 16.700 | 16.340 | -0.320 | -1.92% | 16.140 | 16.750 | 11687 | 1914 | 1.53% |
| 2025-07-14 | 16.790 | 16.660 | -0.070 | -0.42% | 16.620 | 16.890 | 7376 | 1233 | 0.97% |
| 2025-07-11 | 16.820 | 16.730 | -0.070 | -0.42% | 16.660 | 16.930 | 10130 | 1701 | 1.33% |
| 2025-07-10 | 16.570 | 16.800 | 0.160 | 0.96% | 16.440 | 16.870 | 11803 | 1966 | 1.55% |
| 2025-07-09 | 16.480 | 16.640 | 0.180 | 1.09% | 16.440 | 16.870 | 16219 | 2705 | 2.13% |
| 2025-07-08 | 16.250 | 16.460 | 0.210 | 1.29% | 16.210 | 16.490 | 7684 | 1259 | 1.01% |
| 2025-07-07 | 16.550 | 16.250 | -0.180 | -1.10% | 16.160 | 16.550 | 8324 | 1358 | 1.09% |
| 2025-07-04 | 16.750 | 16.430 | -0.320 | -1.91% | 16.430 | 16.760 | 16785 | 2780 | 2.20% |
| 2025-07-03 | 16.740 | 16.750 | 0.020 | 0.12% | 16.570 | 16.980 | 9920 | 1664 | 1.30% |
| 2025-07-02 | 16.870 | 16.730 | -0.140 | -0.83% | 16.700 | 16.950 | 12225 | 2054 | 1.60% |
| 2025-07-01 | 16.920 | 16.870 | -0.050 | -0.30% | 16.710 | 17.030 | 13685 | 2306 | 1.79% |
| 2025-06-30 | 17.010 | 16.920 | 0.010 | 0.06% | 16.850 | 17.060 | 13969 | 2363 | 1.83% |
| 2025-06-27 | 17.060 | 16.910 | -0.070 | -0.41% | 16.830 | 17.060 | 21960 | 3718 | 2.88% |
| 2025-06-26 | 17.200 | 16.980 | -0.220 | -1.28% | 16.940 | 17.330 | 26729 | 4585 | 3.50% |
| 2025-06-25 | 17.220 | 17.200 | 0.220 | 1.30% | 16.840 | 17.220 | 23065 | 3921 | 3.02% |
| 2025-06-24 | 16.300 | 16.980 | 0.620 | 3.79% | 16.270 | 17.050 | 30417 | 5106 | 3.99% |
| 2025-06-23 | 16.110 | 16.360 | 0.270 | 1.68% | 15.960 | 16.400 | 12149 | 1968 | 1.59% |
| 2025-06-20 | 16.450 | 16.090 | -0.300 | -1.83% | 16.070 | 16.570 | 12288 | 1997 | 1.61% |
| 2025-06-19 | 16.820 | 16.390 | -0.430 | -2.56% | 16.160 | 16.870 | 21878 | 3606 | 2.87% |
| 2025-06-18 | 17.000 | 16.820 | -0.270 | -1.58% | 16.770 | 17.120 | 18018 | 3039 | 2.36% |
| 2025-06-17 | 17.060 | 17.090 | 0.100 | 0.59% | 16.850 | 17.300 | 22482 | 3837 | 2.95% |
| 2025-06-16 | 17.000 | 16.990 | -0.160 | -0.93% | 16.770 | 17.090 | 22554 | 3808 | 2.96% |
| 2025-06-13 | 17.270 | 17.150 | 0.010 | 0.06% | 16.670 | 17.360 | 42392 | 7172 | 5.56% |
| 2025-06-12 | 17.390 | 17.140 | -0.250 | -1.44% | 17.000 | 17.400 | 24622 | 4218 | 3.23% |
| 2025-06-11 | 17.350 | 17.390 | 0.120 | 0.69% | 17.180 | 17.500 | 17295 | 2998 | 2.27% |
| 2025-06-10 | 17.720 | 17.270 | -0.510 | -2.87% | 17.000 | 17.760 | 26496 | 4605 | 3.47% |
| 2025-06-09 | 17.710 | 17.780 | 0.080 | 0.45% | 17.560 | 17.830 | 20184 | 3568 | 2.65% |
| 2025-06-06 | 18.060 | 17.700 | -0.340 | -1.88% | 17.520 | 18.130 | 19868 | 3517 | 2.61% |
| 2025-06-05 | 25.820 | 25.650 | -0.260 | -1.00% | 25.520 | 26.300 | 14764 | 3801 | 2.71% |
| 2025-06-04 | 25.850 | 25.910 | 0.290 | 1.13% | 25.650 | 26.360 | 15584 | 4050 | 2.86% |
| 2025-06-03 | 25.710 | 25.620 | 0.080 | 0.31% | 25.030 | 25.730 | 13600 | 3446 | 2.50% |
| 2025-05-30 | 26.600 | 25.540 | -1.130 | -4.24% | 25.510 | 26.600 | 21749 | 5625 | 3.99% |
| 2025-05-29 | 26.600 | 26.670 | 0.310 | 1.18% | 26.010 | 26.910 | 31897 | 8438 | 5.86% |
| 2025-05-28 | 25.800 | 26.360 | 0.370 | 1.42% | 25.800 | 27.000 | 34787 | 9227 | 6.39% |
| 2025-05-27 | 26.500 | 25.990 | -0.530 | -2.00% | 25.600 | 26.560 | 28029 | 7290 | 5.15% |
| 2025-05-26 | 24.730 | 26.520 | 2.240 | 9.23% | 24.680 | 26.600 | 43118 | 11166 | 7.92% |
| 2025-05-23 | 24.500 | 24.280 | -0.270 | -1.10% | 24.190 | 25.200 | 12810 | 3169 | 2.35% |
| 2025-05-22 | 25.650 | 24.550 | -1.350 | -5.21% | 24.400 | 26.130 | 21316 | 5341 | 3.91% |
| 2025-05-21 | 25.810 | 25.900 | -0.020 | -0.08% | 25.700 | 26.360 | 17737 | 4626 | 3.26% |
| 2025-05-20 | 25.190 | 25.920 | 0.730 | 2.90% | 25.010 | 26.040 | 21591 | 5531 | 3.96% |
| 2025-05-19 | 24.800 | 25.190 | 0.390 | 1.57% | 24.180 | 25.270 | 15202 | 3773 | 2.79% |
| 2025-05-16 | 24.660 | 24.800 | -0.080 | -0.32% | 24.530 | 25.450 | 10271 | 2566 | 1.89% |
| 2025-05-15 | 24.420 | 24.880 | 0.120 | 0.48% | 24.380 | 25.130 | 12855 | 3192 | 2.36% |
| 2025-05-14 | 25.020 | 24.760 | -0.180 | -0.72% | 24.360 | 25.180 | 13540 | 3327 | 2.49% |
| 2025-05-13 | 25.200 | 24.940 | -0.140 | -0.56% | 24.940 | 25.430 | 11241 | 2827 | 2.06% |
| 2025-05-12 | 25.200 | 25.080 | 0.210 | 0.84% | 24.860 | 25.250 | 12104 | 3024 | 2.22% |
| 2025-05-09 | 25.310 | 24.870 | -0.030 | -0.12% | 24.620 | 25.390 | 9120 | 2272 | 1.67% |
| 2025-05-08 | 25.010 | 24.900 | -0.050 | -0.20% | 24.600 | 25.140 | 8919 | 2218 | 1.64% |
| 2025-05-07 | 25.500 | 24.950 | -0.210 | -0.83% | 24.600 | 25.770 | 13715 | 3451 | 2.52% |
| 2025-05-06 | 24.370 | 25.160 | 0.860 | 3.54% | 24.370 | 25.170 | 14504 | 3618 | 2.66% |
| 2025-04-30 | 24.000 | 24.300 | 0.460 | 1.93% | 24.000 | 24.450 | 11292 | 2740 | 2.07% |
| 2025-04-29 | 23.600 | 23.840 | -0.250 | -1.04% | 23.500 | 24.300 | 10835 | 2590 | 1.99% |
| 2025-04-28 | 24.900 | 24.090 | -0.090 | -0.37% | 24.000 | 25.500 | 18238 | 4499 | 3.35% |
| 2025-04-25 | 24.650 | 24.180 | -0.320 | -1.31% | 24.010 | 24.820 | 20662 | 5042 | 3.79% |
| 2025-04-24 | 25.810 | 24.500 | -3.080 | -11.17% | 23.990 | 25.940 | 54905 | 13627 | 10.08% |