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 | 19.68 | 19.70 | 0.02 | 0.10% | 19.53 | 19.88 | 15246 | 2997 | 4.80% |
| 2025-07-31 | 19.95 | 19.68 | -0.27 | -1.35% | 19.51 | 20.00 | 13532 | 2676 | 4.26% |
| 2025-07-30 | 19.94 | 19.95 | 0.02 | 0.10% | 19.75 | 20.06 | 11952 | 2377 | 3.76% |
| 2025-07-29 | 19.92 | 19.93 | -0.02 | -0.10% | 19.77 | 20.05 | 15721 | 3126 | 4.95% |
| 2025-07-28 | 19.74 | 19.95 | 0.22 | 1.12% | 19.72 | 19.98 | 15503 | 3080 | 4.88% |
| 2025-07-25 | 19.70 | 19.73 | 0.06 | 0.31% | 19.55 | 19.75 | 14127 | 2777 | 4.45% |
| 2025-07-24 | 19.92 | 19.67 | -0.17 | -0.86% | 19.58 | 19.94 | 21473 | 4230 | 6.76% |
| 2025-07-23 | 19.67 | 19.84 | 0.18 | 0.92% | 19.43 | 19.87 | 21531 | 4241 | 6.78% |
| 2025-07-22 | 19.64 | 19.66 | 0.04 | 0.20% | 19.50 | 19.75 | 15675 | 3073 | 4.94% |
| 2025-07-21 | 19.56 | 19.62 | 0.08 | 0.41% | 19.54 | 19.79 | 13311 | 2610 | 4.19% |
| 2025-07-18 | 19.65 | 19.54 | 0.01 | 0.05% | 19.42 | 19.65 | 11833 | 2304 | 3.73% |
| 2025-07-17 | 19.72 | 19.53 | -0.11 | -0.56% | 19.41 | 19.72 | 18246 | 3564 | 5.75% |
| 2025-07-16 | 19.50 | 19.64 | 0.15 | 0.77% | 19.35 | 19.65 | 12078 | 2362 | 3.80% |
| 2025-07-15 | 19.53 | 19.49 | -0.16 | -0.81% | 19.27 | 19.85 | 13814 | 2689 | 4.35% |
| 2025-07-14 | 19.50 | 19.65 | 0.15 | 0.77% | 19.34 | 19.66 | 12949 | 2528 | 4.08% |
| 2025-07-11 | 19.65 | 19.50 | -0.15 | -0.76% | 19.42 | 19.75 | 18058 | 3528 | 5.69% |
| 2025-07-10 | 19.44 | 19.65 | 0.15 | 0.77% | 19.24 | 19.70 | 25590 | 4990 | 8.06% |
| 2025-07-09 | 19.26 | 19.50 | 0.24 | 1.25% | 19.21 | 19.99 | 33649 | 6558 | 10.60% |
| 2025-07-08 | 19.06 | 19.26 | 0.34 | 1.80% | 18.86 | 19.26 | 25327 | 4842 | 7.98% |
| 2025-07-07 | 18.73 | 18.92 | 0.18 | 0.96% | 18.63 | 18.97 | 18363 | 3465 | 5.78% |
| 2025-07-04 | 18.78 | 18.74 | -0.04 | -0.21% | 18.58 | 18.82 | 14289 | 2673 | 4.50% |
| 2025-07-03 | 18.85 | 18.78 | 0.01 | 0.05% | 18.67 | 18.86 | 13120 | 2464 | 4.13% |
| 2025-07-02 | 19.04 | 18.77 | -0.08 | -0.42% | 18.61 | 19.05 | 17886 | 3357 | 5.63% |
| 2025-07-01 | 18.82 | 18.85 | 0.02 | 0.11% | 18.69 | 19.10 | 16941 | 3189 | 5.34% |
| 2025-06-30 | 18.75 | 18.83 | 0.14 | 0.75% | 18.56 | 18.87 | 15994 | 2999 | 5.04% |
| 2025-06-27 | 18.59 | 18.69 | 0.17 | 0.92% | 18.48 | 18.78 | 16630 | 3096 | 5.24% |
| 2025-06-26 | 18.42 | 18.52 | 0.10 | 0.54% | 18.35 | 18.57 | 16772 | 3099 | 5.28% |
| 2025-06-25 | 18.50 | 18.42 | 0.02 | 0.11% | 18.26 | 18.56 | 19454 | 3579 | 6.13% |
| 2025-06-24 | 17.80 | 18.40 | 0.75 | 4.25% | 17.74 | 18.44 | 29869 | 5438 | 9.41% |
| 2025-06-23 | 17.06 | 17.65 | 0.36 | 2.08% | 17.06 | 17.75 | 13523 | 2367 | 4.26% |
| 2025-06-20 | 17.44 | 17.29 | -0.23 | -1.31% | 17.28 | 17.76 | 10724 | 1875 | 3.38% |
| 2025-06-19 | 17.69 | 17.52 | -0.26 | -1.46% | 17.43 | 17.90 | 21586 | 3804 | 6.80% |
| 2025-06-18 | 17.78 | 17.78 | -0.08 | -0.45% | 17.61 | 17.92 | 11106 | 1973 | 3.50% |
| 2025-06-17 | 17.92 | 17.86 | 0.00 | 0.00% | 17.59 | 17.96 | 15360 | 2734 | 4.84% |
| 2025-06-16 | 17.88 | 17.86 | -0.03 | -0.17% | 17.77 | 18.07 | 18059 | 3230 | 5.69% |
| 2025-06-13 | 18.45 | 17.89 | -0.61 | -3.30% | 17.80 | 18.63 | 26268 | 4747 | 8.27% |
| 2025-06-12 | 18.24 | 18.50 | 0.24 | 1.31% | 18.10 | 18.53 | 29175 | 5347 | 9.19% |
| 2025-06-11 | 18.85 | 18.26 | 0.01 | 0.05% | 18.22 | 18.99 | 43599 | 8055 | 13.73% |
| 2025-06-10 | 18.41 | 18.25 | -0.09 | -0.49% | 18.03 | 18.49 | 17530 | 3201 | 5.52% |
| 2025-06-09 | 18.18 | 18.34 | 0.14 | 0.77% | 18.11 | 18.38 | 12162 | 2222 | 3.83% |
| 2025-06-06 | 18.06 | 18.20 | 0.07 | 0.39% | 17.85 | 18.20 | 10823 | 1957 | 3.41% |
| 2025-06-05 | 18.19 | 18.13 | 0.02 | 0.11% | 17.95 | 18.20 | 11283 | 2042 | 3.55% |
| 2025-06-04 | 17.97 | 18.11 | 0.14 | 0.78% | 17.92 | 18.17 | 12501 | 2255 | 3.94% |
| 2025-06-03 | 17.96 | 17.97 | -0.07 | -0.39% | 17.90 | 18.14 | 14723 | 2650 | 4.64% |
| 2025-05-30 | 18.21 | 18.04 | -0.03 | -0.17% | 17.80 | 18.21 | 15765 | 2836 | 4.97% |
| 2025-05-29 | 17.97 | 18.20 | 0.32 | 1.79% | 17.82 | 18.21 | 16968 | 3075 | 5.34% |
| 2025-05-28 | 18.02 | 17.88 | -0.07 | -0.39% | 17.80 | 18.08 | 12186 | 2184 | 3.84% |
| 2025-05-27 | 17.86 | 17.95 | -0.02 | -0.11% | 17.76 | 18.06 | 9398 | 1683 | 2.96% |
| 2025-05-26 | 17.99 | 17.97 | -0.04 | -0.22% | 17.75 | 18.17 | 13147 | 2360 | 4.14% |
| 2025-05-23 | 18.13 | 18.01 | 0.00 | 0.00% | 17.75 | 18.47 | 19159 | 3478 | 6.03% |
| 2025-05-22 | 18.33 | 18.01 | -0.40 | -2.17% | 18.00 | 18.56 | 17543 | 3203 | 5.53% |
| 2025-05-21 | 18.35 | 18.41 | 0.03 | 0.16% | 18.12 | 18.57 | 15959 | 2924 | 5.03% |
| 2025-05-20 | 18.13 | 18.38 | 0.25 | 1.38% | 17.95 | 18.40 | 14461 | 2636 | 4.55% |
| 2025-05-19 | 18.25 | 18.13 | 0.08 | 0.44% | 17.80 | 18.26 | 14357 | 2596 | 4.52% |
| 2025-05-16 | 17.68 | 18.05 | 0.28 | 1.58% | 17.68 | 18.20 | 16179 | 2918 | 5.10% |
| 2025-05-15 | 17.85 | 17.77 | 0.01 | 0.06% | 17.50 | 17.88 | 14453 | 2561 | 4.55% |
| 2025-05-14 | 18.01 | 17.76 | -0.29 | -1.61% | 17.40 | 18.14 | 23178 | 4118 | 7.30% |
| 2025-05-13 | 18.30 | 18.05 | -0.11 | -0.61% | 17.99 | 18.40 | 15395 | 2795 | 4.85% |
| 2025-05-12 | 18.30 | 18.16 | 0.03 | 0.17% | 17.94 | 18.61 | 20764 | 3771 | 6.54% |
| 2025-05-09 | 18.21 | 18.13 | -0.06 | -0.33% | 17.94 | 18.31 | 19054 | 3450 | 6.00% |
| 2025-05-08 | 17.80 | 18.19 | 0.27 | 1.51% | 17.80 | 18.40 | 28500 | 5180 | 8.98% |
| 2025-05-07 | 18.02 | 17.92 | 0.00 | 0.00% | 17.78 | 19.21 | 41302 | 7527 | 13.01% |
| 2025-05-06 | 17.81 | 17.92 | 0.46 | 2.63% | 17.56 | 17.94 | 24925 | 4423 | 7.85% |
| 2025-04-30 | 17.25 | 17.46 | 0.35 | 2.05% | 17.02 | 17.52 | 21457 | 3714 | 6.76% |
| 2025-04-29 | 16.95 | 17.11 | 0.36 | 2.15% | 16.63 | 17.31 | 29617 | 5070 | 9.33% |
| 2025-04-28 | 16.86 | 16.75 | -0.10 | -0.59% | 16.31 | 16.96 | 22518 | 3742 | 7.09% |
| 2025-04-25 | 16.86 | 16.85 | -0.16 | -0.94% | 16.76 | 17.17 | 29260 | 4961 | 9.22% |
| 2025-04-24 | 16.80 | 17.01 | -0.89 | -4.97% | 16.40 | 17.85 | 76318 | 12857 | 24.04% |