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 | 19.33 | 19.59 | 0.18 | 0.93% | 19.32 | 19.62 | 22558 | 4398 | 2.89% |
| 2025-07-31 | 19.55 | 19.41 | -0.21 | -1.07% | 19.37 | 19.85 | 32912 | 6445 | 4.21% |
| 2025-07-30 | 19.95 | 19.62 | -0.30 | -1.51% | 19.50 | 20.02 | 34443 | 6790 | 4.41% |
| 2025-07-29 | 20.46 | 19.92 | -0.49 | -2.40% | 19.80 | 20.46 | 55351 | 11042 | 7.08% |
| 2025-07-28 | 20.16 | 20.41 | 0.26 | 1.29% | 20.15 | 20.60 | 44190 | 9003 | 5.65% |
| 2025-07-25 | 20.19 | 20.15 | -0.04 | -0.20% | 20.00 | 20.25 | 31990 | 6428 | 4.09% |
| 2025-07-24 | 20.14 | 20.19 | 0.03 | 0.15% | 20.13 | 20.48 | 42484 | 8605 | 5.44% |
| 2025-07-23 | 20.37 | 20.16 | -0.40 | -1.95% | 19.95 | 20.48 | 56963 | 11479 | 7.29% |
| 2025-07-22 | 20.80 | 20.56 | -0.23 | -1.11% | 20.53 | 21.59 | 102814 | 21604 | 13.15% |
| 2025-07-21 | 20.75 | 20.79 | 0.04 | 0.19% | 20.66 | 20.90 | 44008 | 9133 | 5.63% |
| 2025-07-18 | 20.87 | 20.75 | -0.17 | -0.81% | 20.50 | 20.98 | 42364 | 8773 | 5.42% |
| 2025-07-17 | 20.75 | 20.92 | 0.13 | 0.63% | 20.50 | 21.04 | 64436 | 13437 | 8.24% |
| 2025-07-16 | 20.31 | 20.79 | 0.38 | 1.86% | 20.30 | 20.95 | 58703 | 12157 | 7.51% |
| 2025-07-15 | 20.65 | 20.41 | -0.36 | -1.73% | 20.20 | 20.85 | 59016 | 12092 | 7.55% |
| 2025-07-14 | 21.20 | 20.77 | 0.02 | 0.10% | 20.65 | 21.51 | 72435 | 15147 | 9.27% |
| 2025-07-11 | 20.68 | 20.75 | 0.07 | 0.34% | 20.48 | 21.09 | 74241 | 15379 | 9.50% |
| 2025-07-10 | 20.25 | 20.68 | 0.00 | 0.00% | 20.25 | 20.94 | 90029 | 18681 | 11.52% |
| 2025-07-09 | 20.42 | 20.68 | 0.46 | 2.27% | 20.27 | 21.11 | 164540 | 34047 | 21.05% |
| 2025-07-08 | 19.65 | 20.22 | 0.67 | 3.43% | 19.64 | 21.10 | 147675 | 30177 | 18.89% |
| 2025-07-07 | 19.16 | 19.55 | 0.25 | 1.30% | 18.96 | 19.59 | 30094 | 5802 | 3.85% |
| 2025-07-04 | 19.64 | 19.30 | -0.43 | -2.18% | 19.20 | 19.73 | 37649 | 7291 | 4.82% |
| 2025-07-03 | 19.69 | 19.73 | 0.04 | 0.20% | 19.58 | 20.03 | 28805 | 5697 | 3.69% |
| 2025-07-02 | 20.10 | 19.69 | -0.40 | -1.99% | 19.60 | 20.10 | 39138 | 7736 | 5.01% |
| 2025-07-01 | 20.29 | 20.09 | -0.27 | -1.33% | 19.90 | 20.40 | 53186 | 10698 | 6.80% |
| 2025-06-30 | 20.01 | 20.36 | 0.20 | 0.99% | 19.87 | 20.47 | 80578 | 16302 | 10.31% |
| 2025-06-27 | 20.00 | 20.16 | 0.49 | 2.49% | 19.70 | 20.95 | 136952 | 27739 | 17.52% |
| 2025-06-26 | 19.78 | 19.67 | -0.20 | -1.01% | 19.55 | 20.01 | 41074 | 8139 | 5.25% |
| 2025-06-25 | 27.86 | 27.92 | 0.00 | 0.00% | 27.68 | 28.18 | 30889 | 8610 | 5.53% |
| 2025-06-24 | 26.80 | 27.92 | 1.22 | 4.57% | 26.80 | 28.09 | 35107 | 9691 | 6.29% |
| 2025-06-23 | 25.85 | 26.70 | 0.60 | 2.30% | 25.85 | 26.87 | 17935 | 4748 | 3.21% |
| 2025-06-20 | 26.28 | 26.10 | -0.33 | -1.25% | 25.90 | 26.73 | 14053 | 3683 | 2.52% |
| 2025-06-19 | 26.86 | 26.43 | -0.42 | -1.56% | 26.32 | 27.26 | 18692 | 5007 | 3.35% |
| 2025-06-18 | 27.20 | 26.85 | -0.34 | -1.25% | 26.59 | 27.20 | 17424 | 4672 | 3.12% |
| 2025-06-17 | 27.54 | 27.19 | -0.43 | -1.56% | 26.90 | 27.89 | 20461 | 5588 | 3.66% |
| 2025-06-16 | 27.20 | 27.62 | 0.30 | 1.10% | 27.11 | 27.70 | 16971 | 4655 | 3.04% |
| 2025-06-13 | 28.13 | 27.32 | -1.06 | -3.74% | 27.20 | 28.31 | 39301 | 10899 | 7.04% |
| 2025-06-12 | 27.85 | 28.38 | 0.36 | 1.28% | 27.61 | 28.50 | 35024 | 9885 | 6.27% |
| 2025-06-11 | 28.50 | 28.02 | -0.26 | -0.92% | 27.98 | 28.86 | 35223 | 9988 | 6.31% |
| 2025-06-10 | 27.96 | 28.28 | 0.19 | 0.68% | 27.40 | 28.46 | 34322 | 9622 | 6.15% |
| 2025-06-09 | 28.18 | 28.09 | 0.08 | 0.29% | 27.89 | 28.25 | 17136 | 4805 | 3.07% |
| 2025-06-06 | 28.20 | 28.01 | -0.27 | -0.95% | 27.76 | 28.35 | 22181 | 6204 | 3.97% |
| 2025-06-05 | 27.55 | 28.28 | 0.46 | 1.65% | 27.41 | 28.38 | 33612 | 9400 | 6.02% |
| 2025-06-04 | 27.20 | 27.82 | 0.59 | 2.17% | 26.99 | 28.00 | 35134 | 9716 | 6.29% |
| 2025-06-03 | 26.87 | 27.23 | 0.39 | 1.45% | 26.75 | 27.60 | 34583 | 9386 | 6.19% |
| 2025-05-30 | 28.00 | 26.84 | -1.03 | -3.70% | 26.50 | 28.00 | 41541 | 11190 | 7.44% |
| 2025-05-29 | 27.22 | 27.87 | 0.68 | 2.50% | 27.01 | 28.77 | 56679 | 15996 | 10.15% |
| 2025-05-28 | 27.24 | 27.19 | -0.01 | -0.04% | 27.00 | 27.79 | 17969 | 4911 | 3.22% |
| 2025-05-27 | 27.58 | 27.20 | -0.38 | -1.38% | 26.82 | 27.85 | 19759 | 5378 | 3.54% |
| 2025-05-26 | 26.98 | 27.58 | 0.34 | 1.25% | 26.76 | 27.70 | 24626 | 6758 | 4.41% |
| 2025-05-23 | 27.14 | 27.24 | 0.10 | 0.37% | 27.00 | 28.23 | 37064 | 10234 | 6.64% |
| 2025-05-22 | 27.51 | 27.14 | -0.37 | -1.34% | 27.00 | 27.77 | 19664 | 5378 | 3.52% |
| 2025-05-21 | 27.70 | 27.51 | -0.25 | -0.90% | 27.16 | 27.93 | 19067 | 5242 | 3.42% |
| 2025-05-20 | 27.79 | 27.76 | 0.06 | 0.22% | 27.38 | 27.90 | 21686 | 5996 | 3.88% |
| 2025-05-19 | 28.28 | 27.70 | -0.55 | -1.95% | 27.30 | 28.58 | 33795 | 9352 | 6.05% |
| 2025-05-16 | 27.70 | 28.25 | 0.35 | 1.25% | 27.70 | 28.93 | 36762 | 10481 | 6.58% |
| 2025-05-15 | 27.72 | 27.90 | 0.08 | 0.29% | 27.13 | 28.47 | 33801 | 9392 | 6.05% |
| 2025-05-14 | 28.18 | 27.82 | -0.43 | -1.52% | 27.55 | 28.33 | 33628 | 9362 | 6.02% |
| 2025-05-13 | 29.20 | 28.25 | -0.60 | -2.08% | 28.10 | 29.20 | 40504 | 11543 | 7.25% |
| 2025-05-12 | 28.55 | 28.85 | 0.82 | 2.93% | 28.55 | 30.63 | 61877 | 18057 | 11.08% |
| 2025-05-09 | 27.96 | 28.03 | -0.07 | -0.25% | 27.30 | 28.49 | 44204 | 12331 | 7.92% |
| 2025-05-08 | 27.70 | 28.10 | 0.32 | 1.15% | 27.65 | 28.31 | 41352 | 11575 | 7.41% |
| 2025-05-07 | 27.90 | 27.78 | 0.17 | 0.62% | 27.43 | 28.38 | 54441 | 15173 | 9.75% |
| 2025-05-06 | 26.29 | 27.61 | 1.56 | 5.99% | 26.29 | 27.72 | 60228 | 16294 | 10.79% |
| 2025-04-30 | 25.05 | 26.05 | 1.05 | 4.20% | 24.80 | 26.47 | 50796 | 13096 | 9.10% |
| 2025-04-29 | 24.33 | 25.00 | 0.65 | 2.67% | 24.20 | 25.40 | 43602 | 10882 | 7.81% |
| 2025-04-28 | 24.49 | 24.35 | -0.60 | -2.40% | 24.30 | 25.02 | 36718 | 9023 | 6.58% |
| 2025-04-25 | 26.40 | 24.95 | 0.55 | 2.25% | 24.66 | 26.48 | 79103 | 19948 | 14.17% |
| 2025-04-24 | 24.61 | 24.40 | -0.20 | -0.81% | 24.22 | 24.76 | 31867 | 7791 | 5.71% |