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 | 20.11 | 19.93 | -0.33 | -1.63% | 19.81 | 20.20 | 198907 | 39744 | 4.55% |
| 2025-07-31 | 20.41 | 20.26 | -0.20 | -0.98% | 20.23 | 20.57 | 197873 | 40391 | 4.52% |
| 2025-07-30 | 20.64 | 20.46 | -0.39 | -1.87% | 20.36 | 20.79 | 243996 | 50148 | 5.58% |
| 2025-07-29 | 20.41 | 20.85 | 0.39 | 1.91% | 20.20 | 20.87 | 346500 | 71285 | 7.92% |
| 2025-07-28 | 20.48 | 20.46 | -0.06 | -0.29% | 20.37 | 20.59 | 195727 | 40085 | 4.47% |
| 2025-07-25 | 20.56 | 20.52 | 0.01 | 0.05% | 20.35 | 20.67 | 247409 | 50696 | 5.66% |
| 2025-07-24 | 20.40 | 20.51 | 0.13 | 0.64% | 20.33 | 20.55 | 271232 | 55471 | 6.20% |
| 2025-07-23 | 20.38 | 20.38 | -0.20 | -0.97% | 20.25 | 20.74 | 401893 | 82260 | 9.19% |
| 2025-07-22 | 21.15 | 20.58 | -0.80 | -3.74% | 20.51 | 21.23 | 675275 | 140100 | 15.44% |
| 2025-07-21 | 22.19 | 21.38 | -1.74 | -7.53% | 21.36 | 22.43 | 896348 | 194565 | 20.49% |
| 2025-07-18 | 22.01 | 23.12 | 1.10 | 5.00% | 21.22 | 24.00 | 1303300 | 292242 | 29.80% |
| 2025-07-17 | 23.00 | 22.02 | -0.27 | -1.21% | 22.02 | 24.20 | 1412934 | 325447 | 32.30% |
| 2025-07-16 | 22.18 | 22.29 | 2.03 | 10.02% | 21.45 | 22.29 | 611225 | 134701 | 13.97% |
| 2025-07-15 | 18.56 | 20.26 | 1.84 | 9.99% | 18.50 | 20.26 | 654666 | 131002 | 14.97% |
| 2025-07-14 | 18.35 | 18.42 | 0.02 | 0.11% | 18.28 | 18.80 | 110159 | 20352 | 2.52% |
| 2025-07-11 | 18.27 | 18.40 | 0.13 | 0.71% | 18.15 | 18.45 | 112618 | 20657 | 2.57% |
| 2025-07-10 | 18.27 | 18.27 | -0.01 | -0.05% | 18.18 | 18.37 | 82487 | 15064 | 1.89% |
| 2025-07-09 | 18.38 | 18.28 | -0.17 | -0.92% | 18.23 | 18.50 | 109536 | 20107 | 2.50% |
| 2025-07-08 | 18.56 | 18.45 | 0.23 | 1.26% | 18.33 | 18.75 | 200966 | 37266 | 4.59% |
| 2025-07-07 | 18.14 | 18.22 | 0.02 | 0.11% | 18.06 | 18.33 | 96502 | 17532 | 2.21% |
| 2025-07-04 | 18.37 | 18.20 | -0.13 | -0.71% | 18.16 | 18.47 | 118897 | 21745 | 2.72% |
| 2025-07-03 | 18.05 | 18.33 | 0.29 | 1.61% | 18.04 | 18.37 | 114383 | 20860 | 2.62% |
| 2025-07-02 | 18.22 | 18.04 | -0.26 | -1.42% | 17.91 | 18.29 | 110505 | 19945 | 2.53% |
| 2025-07-01 | 18.30 | 18.30 | -0.01 | -0.05% | 18.20 | 18.62 | 153140 | 28158 | 3.50% |
| 2025-06-30 | 18.03 | 18.31 | 0.03 | 0.16% | 18.03 | 18.42 | 187996 | 34422 | 4.30% |
| 2025-06-27 | 17.98 | 18.28 | 0.60 | 3.39% | 17.83 | 18.54 | 265042 | 48240 | 6.06% |
| 2025-06-26 | 17.81 | 17.68 | -0.08 | -0.45% | 17.67 | 18.07 | 130676 | 23325 | 2.99% |
| 2025-06-25 | 17.58 | 17.76 | 0.19 | 1.08% | 17.53 | 17.78 | 100108 | 17684 | 2.29% |
| 2025-06-24 | 17.25 | 17.57 | 0.32 | 1.86% | 17.24 | 17.64 | 100197 | 17571 | 2.29% |
| 2025-06-23 | 16.89 | 17.25 | 0.26 | 1.53% | 16.87 | 17.36 | 88268 | 15201 | 2.02% |
| 2025-06-20 | 17.14 | 16.99 | -0.17 | -0.99% | 16.98 | 17.30 | 51524 | 8809 | 1.18% |
| 2025-06-19 | 17.34 | 17.16 | -0.20 | -1.15% | 17.07 | 17.47 | 62803 | 10853 | 1.44% |
| 2025-06-18 | 17.28 | 17.36 | 0.02 | 0.12% | 17.20 | 17.47 | 60006 | 10403 | 1.37% |
| 2025-06-17 | 17.33 | 17.34 | 0.01 | 0.06% | 17.23 | 17.41 | 52052 | 9006 | 1.19% |
| 2025-06-16 | 17.16 | 17.33 | 0.06 | 0.35% | 17.14 | 17.49 | 52774 | 9162 | 1.21% |
| 2025-06-13 | 17.56 | 17.27 | -0.34 | -1.93% | 17.17 | 17.56 | 87442 | 15160 | 2.00% |
| 2025-06-12 | 17.67 | 17.61 | -0.13 | -0.73% | 17.56 | 17.78 | 59251 | 10464 | 1.35% |
| 2025-06-11 | 17.58 | 17.74 | 0.06 | 0.34% | 17.58 | 17.94 | 78166 | 13935 | 1.79% |
| 2025-06-10 | 17.99 | 17.68 | -0.32 | -1.78% | 17.46 | 18.00 | 83891 | 14863 | 1.92% |
| 2025-06-09 | 17.91 | 18.00 | 0.12 | 0.67% | 17.89 | 18.03 | 76138 | 13676 | 1.74% |
| 2025-06-06 | 18.05 | 17.99 | -0.08 | -0.44% | 17.89 | 18.18 | 86467 | 15585 | 1.98% |
| 2025-06-05 | 18.05 | 18.07 | 0.09 | 0.50% | 17.85 | 18.13 | 80422 | 14497 | 1.84% |
| 2025-06-04 | 17.95 | 17.98 | 0.05 | 0.28% | 17.86 | 18.05 | 44641 | 8028 | 1.02% |
| 2025-06-03 | 17.83 | 17.93 | -0.01 | -0.06% | 17.76 | 18.11 | 56044 | 10089 | 1.28% |
| 2025-05-30 | 18.38 | 17.94 | -0.49 | -2.66% | 17.90 | 18.38 | 77563 | 13987 | 1.77% |
| 2025-05-29 | 18.18 | 18.43 | 0.23 | 1.26% | 18.16 | 18.47 | 63820 | 11743 | 1.46% |
| 2025-05-28 | 18.40 | 18.20 | -0.16 | -0.87% | 18.16 | 18.49 | 39557 | 7223 | 0.90% |
| 2025-05-27 | 18.46 | 18.36 | -0.13 | -0.70% | 18.23 | 18.46 | 49086 | 8991 | 1.12% |
| 2025-05-26 | 18.50 | 18.49 | 0.31 | 1.71% | 18.28 | 18.84 | 71513 | 13200 | 1.63% |
| 2025-05-23 | 18.61 | 18.18 | -0.43 | -2.31% | 18.16 | 18.67 | 72414 | 13348 | 1.66% |
| 2025-05-22 | 18.85 | 18.61 | -0.23 | -1.22% | 18.60 | 19.03 | 54156 | 10158 | 1.24% |
| 2025-05-21 | 18.94 | 18.84 | -0.16 | -0.84% | 18.81 | 18.99 | 47158 | 8899 | 1.08% |
| 2025-05-20 | 18.93 | 19.00 | -0.02 | -0.11% | 18.83 | 19.10 | 56882 | 10804 | 1.30% |
| 2025-05-19 | 18.85 | 19.02 | 0.13 | 0.69% | 18.60 | 19.11 | 69914 | 13193 | 1.60% |
| 2025-05-16 | 18.92 | 18.89 | -0.07 | -0.37% | 18.81 | 19.20 | 71854 | 13651 | 1.64% |
| 2025-05-15 | 19.41 | 18.96 | -0.44 | -2.27% | 18.96 | 19.45 | 75543 | 14418 | 1.73% |
| 2025-05-14 | 19.55 | 19.40 | -0.03 | -0.15% | 19.17 | 19.63 | 93076 | 18023 | 2.13% |
| 2025-05-13 | 19.83 | 19.43 | -0.17 | -0.87% | 19.34 | 19.86 | 99865 | 19521 | 2.28% |
| 2025-05-12 | 19.31 | 19.60 | 0.34 | 1.77% | 19.29 | 19.60 | 92474 | 18022 | 2.11% |
| 2025-05-09 | 19.45 | 19.26 | -0.34 | -1.73% | 19.07 | 19.55 | 95452 | 18385 | 2.18% |
| 2025-05-08 | 19.39 | 19.60 | 0.11 | 0.56% | 19.31 | 19.70 | 126303 | 24693 | 2.89% |
| 2025-05-07 | 19.58 | 19.49 | -0.52 | -2.60% | 19.38 | 19.84 | 217320 | 42537 | 4.97% |
| 2025-05-06 | 19.53 | 20.01 | 0.48 | 2.46% | 19.39 | 20.09 | 187543 | 37106 | 4.29% |
| 2025-04-30 | 19.09 | 19.53 | 0.49 | 2.57% | 19.00 | 19.90 | 175991 | 34187 | 4.02% |
| 2025-04-29 | 18.60 | 19.04 | 0.54 | 2.92% | 18.60 | 19.10 | 120270 | 22787 | 2.75% |
| 2025-04-28 | 18.61 | 18.50 | -0.39 | -2.06% | 18.50 | 18.79 | 87832 | 16327 | 2.01% |
| 2025-04-25 | 18.48 | 18.89 | 0.30 | 1.61% | 18.37 | 19.25 | 137897 | 26014 | 3.15% |
| 2025-04-24 | 19.01 | 18.59 | -0.35 | -1.85% | 18.48 | 19.06 | 101656 | 18989 | 2.32% |