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 | 17.85 | 18.01 | 0.10 | 0.56% | 17.85 | 18.16 | 129597 | 23354 | 0.51% |
| 2025-07-31 | 18.28 | 17.91 | -0.58 | -3.14% | 17.85 | 18.28 | 302820 | 54553 | 1.20% |
| 2025-07-30 | 18.37 | 18.49 | 0.13 | 0.71% | 18.36 | 18.58 | 258924 | 47873 | 1.02% |
| 2025-07-29 | 18.25 | 18.36 | -0.06 | -0.33% | 18.13 | 18.39 | 239033 | 43641 | 0.95% |
| 2025-07-28 | 18.73 | 18.42 | -0.39 | -2.07% | 18.29 | 18.75 | 352147 | 64928 | 1.39% |
| 2025-07-25 | 19.03 | 18.81 | -0.29 | -1.52% | 18.76 | 19.09 | 266125 | 50279 | 1.05% |
| 2025-07-24 | 19.35 | 19.10 | -0.37 | -1.90% | 18.82 | 19.40 | 508732 | 96792 | 2.01% |
| 2025-07-23 | 19.95 | 19.47 | -0.27 | -1.37% | 19.43 | 19.98 | 207343 | 40705 | 0.82% |
| 2025-07-22 | 19.47 | 19.74 | 0.51 | 2.65% | 19.45 | 19.95 | 385533 | 75971 | 1.53% |
| 2025-07-21 | 19.19 | 19.23 | 0.09 | 0.47% | 18.99 | 19.35 | 218033 | 41745 | 0.86% |
| 2025-07-18 | 18.76 | 19.14 | 0.37 | 1.97% | 18.75 | 19.17 | 215888 | 41090 | 0.85% |
| 2025-07-17 | 18.85 | 18.77 | -0.09 | -0.48% | 18.70 | 18.90 | 163812 | 30731 | 0.65% |
| 2025-07-16 | 18.84 | 18.86 | -0.05 | -0.26% | 18.69 | 18.98 | 194044 | 36532 | 0.77% |
| 2025-07-15 | 19.07 | 18.91 | -0.18 | -0.94% | 18.76 | 19.17 | 340820 | 64512 | 1.35% |
| 2025-07-14 | 18.98 | 19.09 | 0.32 | 1.70% | 18.84 | 19.25 | 334170 | 63732 | 1.32% |
| 2025-07-11 | 18.62 | 18.77 | 0.20 | 1.08% | 18.59 | 18.82 | 205195 | 38391 | 0.81% |
| 2025-07-10 | 18.65 | 18.57 | 0.02 | 0.11% | 18.53 | 18.74 | 138526 | 25778 | 0.55% |
| 2025-07-09 | 18.75 | 18.55 | -0.32 | -1.70% | 18.50 | 18.79 | 213437 | 39742 | 0.84% |
| 2025-07-08 | 19.02 | 18.87 | -0.03 | -0.16% | 18.76 | 19.25 | 209933 | 39643 | 0.83% |
| 2025-07-07 | 18.70 | 18.90 | -0.02 | -0.11% | 18.48 | 19.04 | 178711 | 33636 | 0.71% |
| 2025-07-04 | 19.12 | 18.92 | -0.38 | -1.97% | 18.84 | 19.22 | 254031 | 48204 | 1.01% |
| 2025-07-03 | 19.33 | 19.30 | 0.00 | 0.00% | 19.09 | 19.45 | 142021 | 27340 | 0.56% |
| 2025-07-02 | 19.43 | 19.30 | -0.24 | -1.23% | 19.26 | 19.73 | 241099 | 46934 | 0.95% |
| 2025-07-01 | 19.06 | 19.54 | 0.60 | 3.17% | 19.03 | 19.59 | 302965 | 58625 | 1.20% |
| 2025-06-30 | 18.75 | 18.94 | 0.07 | 0.37% | 18.70 | 19.15 | 260336 | 49182 | 1.03% |
| 2025-06-27 | 19.00 | 18.87 | -0.18 | -0.94% | 18.79 | 19.14 | 246356 | 46647 | 0.97% |
| 2025-06-26 | 18.89 | 19.05 | 0.14 | 0.74% | 18.71 | 19.20 | 227032 | 43095 | 0.90% |
| 2025-06-25 | 18.89 | 18.91 | -0.01 | -0.05% | 18.75 | 18.97 | 242689 | 45755 | 0.96% |
| 2025-06-24 | 19.21 | 18.92 | -0.45 | -2.32% | 18.83 | 19.35 | 369958 | 70507 | 1.46% |
| 2025-06-23 | 19.14 | 19.37 | 0.22 | 1.15% | 19.01 | 19.47 | 205692 | 39684 | 0.81% |
| 2025-06-20 | 19.80 | 19.15 | -0.80 | -4.01% | 18.92 | 19.93 | 395169 | 76005 | 1.56% |
| 2025-06-19 | 20.07 | 19.95 | -0.36 | -1.77% | 19.85 | 20.27 | 169690 | 33974 | 0.67% |
| 2025-06-18 | 20.40 | 20.31 | -0.11 | -0.54% | 20.08 | 20.58 | 208371 | 42205 | 0.82% |
| 2025-06-17 | 20.39 | 20.42 | -0.08 | -0.39% | 20.34 | 20.71 | 172871 | 35499 | 0.68% |
| 2025-06-16 | 20.81 | 20.50 | -0.42 | -2.01% | 20.44 | 21.00 | 256267 | 53017 | 1.01% |
| 2025-06-13 | 20.77 | 20.92 | 0.68 | 3.36% | 20.61 | 21.07 | 444716 | 92684 | 1.76% |
| 2025-06-12 | 20.10 | 20.24 | 0.37 | 1.86% | 19.72 | 20.30 | 269222 | 54058 | 1.07% |
| 2025-06-11 | 19.74 | 19.87 | 0.13 | 0.66% | 19.66 | 20.08 | 160221 | 31837 | 0.63% |
| 2025-06-10 | 19.85 | 19.74 | -0.26 | -1.30% | 19.55 | 19.90 | 236713 | 46687 | 0.94% |
| 2025-06-09 | 19.91 | 20.00 | -0.28 | -1.38% | 19.66 | 20.01 | 280510 | 55622 | 1.11% |
| 2025-06-06 | 19.99 | 20.28 | 0.35 | 1.76% | 19.95 | 20.63 | 232969 | 47547 | 0.92% |
| 2025-06-05 | 20.35 | 19.93 | -0.32 | -1.58% | 19.89 | 20.45 | 156548 | 31442 | 0.62% |
| 2025-06-04 | 20.36 | 20.25 | -0.13 | -0.64% | 20.14 | 20.61 | 173271 | 35258 | 0.69% |
| 2025-06-03 | 20.19 | 20.38 | 0.69 | 3.50% | 20.16 | 20.58 | 289632 | 59046 | 1.15% |
| 2025-05-30 | 19.92 | 19.69 | -0.15 | -0.76% | 19.61 | 20.20 | 166866 | 33100 | 0.66% |
| 2025-05-29 | 19.61 | 19.84 | -0.15 | -0.75% | 19.32 | 19.97 | 201515 | 39876 | 0.80% |
| 2025-05-28 | 19.88 | 19.99 | 0.06 | 0.30% | 19.81 | 20.19 | 147770 | 29520 | 0.58% |
| 2025-05-27 | 20.55 | 19.93 | -0.63 | -3.06% | 19.83 | 20.68 | 172338 | 34669 | 0.68% |
| 2025-05-26 | 20.39 | 20.56 | 0.02 | 0.10% | 20.29 | 20.90 | 232578 | 48069 | 0.92% |
| 2025-05-23 | 20.28 | 20.54 | 0.26 | 1.28% | 20.03 | 20.60 | 273200 | 55683 | 1.08% |
| 2025-05-22 | 20.60 | 20.28 | -0.32 | -1.55% | 20.28 | 20.96 | 307352 | 63282 | 1.22% |
| 2025-05-21 | 20.13 | 20.60 | 1.00 | 5.10% | 19.81 | 20.70 | 458214 | 92974 | 1.81% |
| 2025-05-20 | 19.43 | 19.60 | 0.26 | 1.34% | 19.35 | 19.96 | 287602 | 56725 | 1.14% |
| 2025-05-19 | 19.71 | 19.70 | 0.07 | 0.36% | 19.54 | 20.31 | 243034 | 48257 | 0.96% |
| 2025-05-16 | 19.81 | 19.63 | 0.04 | 0.20% | 19.44 | 19.97 | 205343 | 40388 | 0.81% |
| 2025-05-15 | 19.50 | 19.59 | 0.01 | 0.05% | 19.35 | 19.75 | 264533 | 51712 | 1.05% |
| 2025-05-14 | 19.90 | 19.58 | -0.43 | -2.15% | 19.40 | 19.95 | 315554 | 61785 | 1.25% |
| 2025-05-13 | 19.32 | 20.01 | 0.44 | 2.25% | 19.30 | 20.08 | 372069 | 73207 | 1.47% |
| 2025-05-12 | 19.65 | 19.57 | -0.54 | -2.69% | 18.83 | 19.70 | 457605 | 88396 | 1.81% |
| 2025-05-09 | 19.99 | 20.11 | -0.07 | -0.35% | 19.81 | 20.19 | 230178 | 46071 | 0.91% |
| 2025-05-08 | 20.47 | 20.18 | -0.49 | -2.37% | 20.14 | 20.76 | 273567 | 55788 | 1.08% |
| 2025-05-07 | 20.37 | 20.67 | 0.06 | 0.29% | 19.88 | 20.76 | 410187 | 83688 | 1.62% |
| 2025-05-06 | 20.75 | 20.61 | 0.36 | 1.78% | 20.44 | 20.87 | 403658 | 83372 | 1.60% |
| 2025-04-30 | 20.10 | 20.25 | 0.07 | 0.35% | 20.10 | 20.49 | 217884 | 44236 | 0.86% |
| 2025-04-29 | 20.28 | 20.18 | 0.02 | 0.10% | 19.99 | 20.37 | 161391 | 32533 | 0.65% |
| 2025-04-28 | 20.00 | 20.16 | 0.06 | 0.30% | 19.94 | 20.40 | 199520 | 40214 | 0.80% |
| 2025-04-25 | 20.65 | 20.10 | -0.30 | -1.47% | 19.98 | 20.65 | 442508 | 89545 | 1.78% |
| 2025-04-24 | 20.68 | 20.40 | -0.16 | -0.78% | 20.27 | 20.95 | 387685 | 79532 | 1.56% |