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 | 19.23 | 19.57 | 0.16 | 0.82% | 19.21 | 20.04 | 52216 | 10249 | 6.65% |
| 2025-07-31 | 19.17 | 19.41 | 0.25 | 1.30% | 18.96 | 19.95 | 60359 | 11714 | 7.68% |
| 2025-07-30 | 19.35 | 19.16 | -0.13 | -0.67% | 18.96 | 19.62 | 34049 | 6544 | 4.34% |
| 2025-07-29 | 19.39 | 19.29 | 0.14 | 0.73% | 18.78 | 19.54 | 50234 | 9615 | 6.40% |
| 2025-07-28 | 19.60 | 19.15 | -0.40 | -2.05% | 19.09 | 19.86 | 40098 | 7774 | 5.11% |
| 2025-07-25 | 19.14 | 19.55 | 0.40 | 2.09% | 19.00 | 19.98 | 65005 | 12810 | 8.28% |
| 2025-07-24 | 19.39 | 19.15 | -0.31 | -1.59% | 18.97 | 19.46 | 47942 | 9174 | 6.10% |
| 2025-07-23 | 19.76 | 19.46 | -0.35 | -1.77% | 19.28 | 19.84 | 56970 | 11125 | 7.25% |
| 2025-07-22 | 19.31 | 19.81 | 1.12 | 5.99% | 19.00 | 20.50 | 134000 | 26572 | 17.06% |
| 2025-07-21 | 18.29 | 18.69 | 0.47 | 2.58% | 18.17 | 18.94 | 58784 | 10949 | 7.48% |
| 2025-07-18 | 18.61 | 18.22 | -0.28 | -1.51% | 18.18 | 18.62 | 33221 | 6070 | 4.23% |
| 2025-07-17 | 18.59 | 18.50 | 0.03 | 0.16% | 18.20 | 18.66 | 33369 | 6135 | 4.25% |
| 2025-07-16 | 18.38 | 18.47 | 0.10 | 0.54% | 18.37 | 18.73 | 27085 | 5027 | 3.45% |
| 2025-07-15 | 18.49 | 18.37 | -0.19 | -1.02% | 18.10 | 18.50 | 32308 | 5901 | 4.11% |
| 2025-07-14 | 18.62 | 18.56 | -0.06 | -0.32% | 18.41 | 18.76 | 31606 | 5863 | 4.02% |
| 2025-07-11 | 18.49 | 18.62 | 0.08 | 0.43% | 18.31 | 18.75 | 25016 | 4640 | 3.18% |
| 2025-07-10 | 18.67 | 18.54 | -0.22 | -1.17% | 18.38 | 19.00 | 37409 | 6952 | 4.76% |
| 2025-07-09 | 18.72 | 18.76 | 0.03 | 0.16% | 18.65 | 19.10 | 31444 | 5930 | 4.00% |
| 2025-07-08 | 19.00 | 18.73 | -0.19 | -1.00% | 18.60 | 19.04 | 30057 | 5634 | 3.83% |
| 2025-07-07 | 18.81 | 18.92 | 0.07 | 0.37% | 18.78 | 19.15 | 22045 | 4172 | 2.81% |
| 2025-07-04 | 19.15 | 18.85 | -0.35 | -1.82% | 18.68 | 19.15 | 33229 | 6268 | 4.23% |
| 2025-07-03 | 18.91 | 19.20 | 0.14 | 0.73% | 18.80 | 19.39 | 36321 | 6946 | 4.62% |
| 2025-07-02 | 19.90 | 19.06 | -1.20 | -5.92% | 18.94 | 20.06 | 82064 | 15954 | 10.45% |
| 2025-07-01 | 19.72 | 20.26 | 0.54 | 2.74% | 19.40 | 20.39 | 96325 | 19186 | 12.26% |
| 2025-06-30 | 19.40 | 19.72 | 0.23 | 1.18% | 19.21 | 19.78 | 41014 | 8026 | 5.22% |
| 2025-06-27 | 19.40 | 19.49 | 0.07 | 0.36% | 19.22 | 19.88 | 32749 | 6371 | 4.17% |
| 2025-06-26 | 20.11 | 19.57 | -0.53 | -2.64% | 19.36 | 20.11 | 57193 | 11210 | 7.28% |
| 2025-06-25 | 20.65 | 20.10 | -0.32 | -1.57% | 19.92 | 21.09 | 62528 | 12690 | 7.96% |
| 2025-06-24 | 20.10 | 20.42 | 0.53 | 2.66% | 19.95 | 21.04 | 75318 | 15503 | 9.59% |
| 2025-06-23 | 19.79 | 19.89 | 0.06 | 0.30% | 19.54 | 20.48 | 49211 | 9801 | 6.27% |
| 2025-06-20 | 19.88 | 19.83 | -0.12 | -0.60% | 19.79 | 20.43 | 45490 | 9099 | 5.79% |
| 2025-06-19 | 20.89 | 19.95 | -0.80 | -3.86% | 19.80 | 20.99 | 62756 | 12615 | 7.99% |
| 2025-06-18 | 20.70 | 20.75 | -0.20 | -0.95% | 20.38 | 20.99 | 47970 | 9929 | 6.11% |
| 2025-06-17 | 21.66 | 20.95 | -0.68 | -3.14% | 20.79 | 21.88 | 66381 | 13998 | 8.45% |
| 2025-06-16 | 22.00 | 21.63 | -0.74 | -3.31% | 21.21 | 22.29 | 97606 | 21109 | 12.43% |
| 2025-06-13 | 21.66 | 22.37 | 0.69 | 3.18% | 21.21 | 23.10 | 135269 | 30264 | 17.22% |
| 2025-06-12 | 20.55 | 21.68 | 1.05 | 5.09% | 20.55 | 22.44 | 127947 | 27613 | 16.29% |
| 2025-06-11 | 20.69 | 20.63 | 0.13 | 0.63% | 20.40 | 21.25 | 89444 | 18590 | 11.39% |
| 2025-06-10 | 19.80 | 20.50 | 0.68 | 3.43% | 19.70 | 21.29 | 112439 | 23103 | 14.32% |
| 2025-06-09 | 20.25 | 19.82 | -0.08 | -0.40% | 19.70 | 20.43 | 63888 | 12761 | 8.13% |
| 2025-06-06 | 20.33 | 19.90 | -0.38 | -1.87% | 19.73 | 20.52 | 108563 | 21737 | 13.82% |
| 2025-06-05 | 19.80 | 20.28 | 0.38 | 1.91% | 19.70 | 21.25 | 177410 | 36397 | 22.59% |
| 2025-06-04 | 18.62 | 19.90 | 1.21 | 6.47% | 18.62 | 20.18 | 199563 | 38912 | 25.41% |
| 2025-06-03 | 17.65 | 18.69 | 0.88 | 4.94% | 17.65 | 19.05 | 128909 | 23852 | 16.41% |
| 2025-05-30 | 17.76 | 17.81 | -0.18 | -1.00% | 17.68 | 18.18 | 69294 | 12404 | 8.82% |
| 2025-05-29 | 18.25 | 17.99 | -0.45 | -2.44% | 17.93 | 18.38 | 110572 | 20035 | 14.08% |
| 2025-05-28 | 18.90 | 18.44 | -0.95 | -4.90% | 17.88 | 19.07 | 143655 | 26398 | 18.29% |
| 2025-05-27 | 18.44 | 19.39 | 0.65 | 3.47% | 18.21 | 19.79 | 212329 | 40273 | 27.03% |
| 2025-05-26 | 18.38 | 18.74 | -0.11 | -0.58% | 18.11 | 18.98 | 156710 | 28970 | 19.95% |
| 2025-05-23 | 18.51 | 18.85 | 0.23 | 1.24% | 18.20 | 19.48 | 201607 | 38232 | 25.67% |
| 2025-05-22 | 19.68 | 18.62 | -2.07 | -10.00% | 18.62 | 21.60 | 267566 | 52552 | 34.07% |
| 2025-05-21 | 21.79 | 20.69 | -0.03 | -0.14% | 20.28 | 22.79 | 354712 | 77194 | 45.16% |
| 2025-05-20 | 18.93 | 20.72 | 1.88 | 9.98% | 18.84 | 20.72 | 181025 | 36364 | 23.05% |
| 2025-05-19 | 16.87 | 18.84 | 1.71 | 9.98% | 16.66 | 18.84 | 146278 | 25836 | 18.62% |
| 2025-05-16 | 16.39 | 17.13 | 0.66 | 4.01% | 16.13 | 17.40 | 143846 | 24319 | 18.31% |
| 2025-05-15 | 16.00 | 16.47 | 0.41 | 2.55% | 15.85 | 17.00 | 103197 | 16978 | 13.14% |
| 2025-05-14 | 15.84 | 16.06 | 0.18 | 1.13% | 15.50 | 16.26 | 68852 | 10961 | 8.77% |
| 2025-05-13 | 15.98 | 15.88 | 0.26 | 1.66% | 15.65 | 16.03 | 55710 | 8827 | 7.09% |
| 2025-05-12 | 15.49 | 15.62 | 0.23 | 1.49% | 15.45 | 16.18 | 54332 | 8489 | 6.92% |
| 2025-05-09 | 15.12 | 15.39 | 0.25 | 1.65% | 15.05 | 15.85 | 64964 | 10001 | 8.27% |
| 2025-05-08 | 15.00 | 15.14 | 0.07 | 0.46% | 15.00 | 15.44 | 40019 | 6084 | 5.10% |
| 2025-05-07 | 15.42 | 15.07 | -0.12 | -0.79% | 14.96 | 15.65 | 49022 | 7495 | 6.24% |
| 2025-05-06 | 14.98 | 15.19 | 0.55 | 3.76% | 14.79 | 15.30 | 61178 | 9256 | 7.79% |
| 2025-04-30 | 14.50 | 14.64 | 0.30 | 2.09% | 14.50 | 15.54 | 65131 | 9710 | 8.29% |
| 2025-04-29 | 13.96 | 14.34 | 0.25 | 1.77% | 13.82 | 14.89 | 72082 | 10339 | 9.18% |
| 2025-04-28 | 14.84 | 14.09 | -0.72 | -4.86% | 14.00 | 14.92 | 83766 | 11928 | 10.66% |
| 2025-04-25 | 15.17 | 14.81 | -0.88 | -5.61% | 14.80 | 15.49 | 135892 | 20462 | 17.30% |
| 2025-04-24 | 14.51 | 15.69 | 0.68 | 4.53% | 14.49 | 16.51 | 204173 | 32254 | 25.99% |