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 | 19.28 | 19.38 | 0.13 | 0.68% | 19.27 | 19.79 | 172215 | 33556 | 2.17% |
| 2025-07-31 | 19.30 | 19.25 | -0.08 | -0.41% | 19.20 | 19.77 | 152702 | 29659 | 1.92% |
| 2025-07-30 | 19.38 | 19.33 | -0.12 | -0.62% | 19.20 | 19.51 | 115534 | 22394 | 1.46% |
| 2025-07-29 | 19.56 | 19.45 | -0.11 | -0.56% | 19.30 | 19.58 | 111621 | 21649 | 1.41% |
| 2025-07-28 | 19.76 | 19.56 | -0.14 | -0.71% | 19.51 | 19.77 | 107488 | 21077 | 1.35% |
| 2025-07-25 | 19.79 | 19.70 | -0.03 | -0.15% | 19.66 | 19.82 | 95489 | 18820 | 1.20% |
| 2025-07-24 | 19.45 | 19.73 | 0.32 | 1.65% | 19.43 | 19.85 | 190027 | 37403 | 2.39% |
| 2025-07-23 | 19.64 | 19.41 | -0.23 | -1.17% | 19.38 | 19.66 | 127559 | 24918 | 1.61% |
| 2025-07-22 | 19.55 | 19.64 | 0.07 | 0.36% | 19.34 | 19.65 | 162499 | 31691 | 2.05% |
| 2025-07-21 | 19.46 | 19.57 | 0.30 | 1.56% | 19.41 | 19.76 | 232131 | 45484 | 2.92% |
| 2025-07-18 | 19.35 | 19.27 | 0.00 | 0.00% | 19.17 | 19.36 | 77015 | 14812 | 0.97% |
| 2025-07-17 | 19.24 | 19.27 | 0.01 | 0.05% | 19.21 | 19.32 | 80724 | 15557 | 1.02% |
| 2025-07-16 | 19.16 | 19.26 | 0.10 | 0.52% | 19.06 | 19.38 | 114391 | 22031 | 1.44% |
| 2025-07-15 | 19.21 | 19.16 | -0.06 | -0.31% | 19.00 | 19.32 | 102069 | 19561 | 1.29% |
| 2025-07-14 | 19.20 | 19.22 | 0.05 | 0.26% | 19.12 | 19.28 | 89931 | 17275 | 1.13% |
| 2025-07-11 | 19.28 | 19.17 | -0.04 | -0.21% | 19.12 | 19.30 | 124474 | 23901 | 1.57% |
| 2025-07-10 | 18.95 | 19.21 | 0.25 | 1.32% | 18.91 | 19.45 | 159205 | 30536 | 2.01% |
| 2025-07-09 | 18.98 | 18.96 | 0.00 | 0.00% | 18.92 | 19.28 | 109215 | 20832 | 1.37% |
| 2025-07-08 | 18.86 | 18.96 | 0.09 | 0.48% | 18.84 | 18.98 | 78490 | 14859 | 0.98% |
| 2025-07-07 | 18.98 | 18.87 | -0.11 | -0.58% | 18.84 | 19.00 | 65413 | 12357 | 0.82% |
| 2025-07-04 | 19.02 | 18.98 | -0.10 | -0.52% | 18.96 | 19.13 | 92632 | 17636 | 1.16% |
| 2025-07-03 | 18.85 | 19.08 | 0.24 | 1.27% | 18.79 | 19.16 | 129224 | 24577 | 1.62% |
| 2025-07-02 | 18.87 | 18.84 | -0.06 | -0.32% | 18.78 | 18.91 | 66638 | 12545 | 0.83% |
| 2025-07-01 | 18.95 | 18.90 | -0.04 | -0.21% | 18.81 | 19.02 | 81750 | 15433 | 1.02% |
| 2025-06-30 | 18.87 | 18.94 | 0.09 | 0.48% | 18.82 | 19.02 | 76267 | 14419 | 0.95% |
| 2025-06-27 | 18.89 | 18.85 | 0.10 | 0.53% | 18.81 | 19.06 | 93529 | 17656 | 1.13% |
| 2025-06-26 | 19.00 | 18.75 | -0.25 | -1.32% | 18.72 | 19.00 | 111022 | 20941 | 1.35% |
| 2025-06-25 | 18.76 | 19.00 | 0.25 | 1.33% | 18.75 | 19.02 | 124089 | 23439 | 1.51% |
| 2025-06-24 | 18.37 | 18.75 | 0.46 | 2.52% | 18.37 | 18.80 | 128065 | 23820 | 1.55% |
| 2025-06-23 | 18.31 | 18.29 | -0.10 | -0.54% | 18.16 | 18.40 | 88420 | 16138 | 1.07% |
| 2025-06-20 | 18.48 | 18.39 | -0.07 | -0.38% | 18.37 | 18.60 | 65509 | 12084 | 0.79% |
| 2025-06-19 | 18.75 | 18.46 | -0.25 | -1.34% | 18.44 | 18.88 | 110552 | 20625 | 1.34% |
| 2025-06-18 | 18.76 | 18.71 | -0.04 | -0.21% | 18.53 | 18.77 | 103382 | 19280 | 1.25% |
| 2025-06-17 | 19.61 | 19.62 | 0.02 | 0.10% | 19.53 | 19.72 | 91250 | 17914 | 1.11% |
| 2025-06-16 | 19.50 | 19.60 | 0.06 | 0.31% | 19.45 | 19.64 | 85753 | 16763 | 1.04% |
| 2025-06-13 | 19.91 | 19.54 | -0.41 | -2.06% | 19.48 | 19.92 | 185134 | 36394 | 2.25% |
| 2025-06-12 | 19.97 | 19.95 | -0.01 | -0.05% | 19.87 | 20.22 | 158486 | 31756 | 1.92% |
| 2025-06-11 | 19.82 | 19.96 | 0.15 | 0.76% | 19.82 | 20.04 | 78806 | 15741 | 0.96% |
| 2025-06-10 | 20.02 | 19.81 | -0.25 | -1.25% | 19.69 | 20.18 | 122512 | 24384 | 1.49% |
| 2025-06-09 | 19.91 | 20.06 | 0.15 | 0.75% | 19.91 | 20.18 | 105262 | 21121 | 1.28% |
| 2025-06-06 | 20.10 | 19.91 | -0.17 | -0.85% | 19.89 | 20.10 | 83163 | 16596 | 1.01% |
| 2025-06-05 | 20.01 | 20.08 | 0.03 | 0.15% | 19.88 | 20.29 | 127458 | 25546 | 1.55% |
| 2025-06-04 | 19.86 | 20.05 | 0.19 | 0.96% | 19.84 | 20.08 | 91724 | 18328 | 1.11% |
| 2025-06-03 | 19.78 | 19.86 | -0.06 | -0.30% | 19.76 | 19.90 | 69651 | 13815 | 0.85% |
| 2025-05-30 | 20.00 | 19.92 | -0.14 | -0.70% | 19.70 | 20.04 | 119666 | 23717 | 1.45% |
| 2025-05-29 | 19.91 | 20.06 | 0.24 | 1.21% | 19.91 | 20.20 | 121120 | 24334 | 1.47% |
| 2025-05-28 | 19.95 | 19.82 | -0.15 | -0.75% | 19.80 | 20.11 | 85247 | 16976 | 1.03% |
| 2025-05-27 | 20.17 | 19.97 | -0.21 | -1.04% | 19.86 | 20.23 | 115969 | 23179 | 1.41% |
| 2025-05-26 | 20.31 | 20.18 | -0.22 | -1.08% | 20.11 | 20.40 | 116255 | 23501 | 1.41% |
| 2025-05-23 | 20.32 | 20.40 | 0.07 | 0.34% | 20.25 | 20.98 | 188853 | 38973 | 2.29% |
| 2025-05-22 | 20.58 | 20.33 | -0.39 | -1.88% | 20.30 | 20.67 | 136385 | 27877 | 1.65% |
| 2025-05-21 | 20.81 | 20.72 | 0.03 | 0.14% | 20.60 | 20.97 | 140383 | 29150 | 1.70% |
| 2025-05-20 | 20.37 | 20.69 | 0.28 | 1.37% | 20.31 | 20.76 | 177847 | 36490 | 2.16% |
| 2025-05-19 | 21.01 | 20.41 | -0.72 | -3.41% | 20.24 | 21.13 | 270401 | 55277 | 3.28% |
| 2025-05-16 | 20.79 | 21.13 | 0.34 | 1.64% | 20.69 | 21.39 | 300235 | 63627 | 3.64% |
| 2025-05-15 | 20.96 | 20.79 | -0.16 | -0.76% | 20.72 | 21.65 | 350394 | 74364 | 4.25% |
| 2025-05-14 | 21.02 | 20.95 | -0.06 | -0.29% | 20.72 | 21.33 | 292401 | 61298 | 3.55% |
| 2025-05-13 | 20.50 | 21.01 | 0.89 | 4.42% | 20.37 | 21.74 | 490966 | 103600 | 5.96% |
| 2025-05-12 | 19.98 | 20.12 | 0.33 | 1.67% | 19.98 | 20.45 | 173456 | 34989 | 2.10% |
| 2025-05-09 | 20.17 | 19.79 | -0.33 | -1.64% | 19.65 | 20.18 | 147286 | 29249 | 1.79% |
| 2025-05-08 | 19.91 | 20.12 | 0.05 | 0.25% | 19.91 | 20.27 | 143256 | 28854 | 1.74% |
| 2025-05-07 | 20.29 | 20.07 | 0.11 | 0.55% | 19.87 | 20.68 | 188293 | 37923 | 2.28% |
| 2025-05-06 | 19.69 | 19.96 | 0.41 | 2.10% | 19.61 | 20.01 | 173436 | 34383 | 2.10% |
| 2025-04-30 | 19.25 | 19.55 | 0.31 | 1.61% | 19.05 | 19.67 | 166104 | 32258 | 2.02% |
| 2025-04-29 | 18.85 | 19.24 | 0.54 | 2.89% | 18.61 | 19.42 | 221188 | 42422 | 2.68% |
| 2025-04-28 | 18.90 | 18.70 | -0.27 | -1.42% | 18.60 | 19.02 | 143198 | 26832 | 1.74% |
| 2025-04-25 | 18.80 | 18.97 | -0.64 | -3.26% | 18.53 | 19.32 | 334416 | 63040 | 4.06% |
| 2025-04-24 | 20.00 | 19.61 | -0.33 | -1.65% | 19.52 | 20.04 | 182144 | 35992 | 2.21% |