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 | 19.83 | 20.08 | 0.25 | 1.26% | 19.77 | 20.20 | 32246 | 6467 | 4.20% |
| 2025-07-31 | 20.06 | 19.83 | -0.15 | -0.75% | 19.73 | 20.14 | 26117 | 5205 | 3.40% |
| 2025-07-30 | 20.01 | 19.98 | -0.08 | -0.40% | 19.79 | 20.20 | 33555 | 6710 | 4.37% |
| 2025-07-29 | 20.37 | 20.06 | -0.25 | -1.23% | 19.85 | 20.39 | 38057 | 7598 | 4.95% |
| 2025-07-28 | 20.21 | 20.31 | 0.28 | 1.40% | 20.04 | 20.34 | 30719 | 6213 | 4.00% |
| 2025-07-25 | 20.25 | 20.03 | -0.21 | -1.04% | 19.99 | 20.43 | 42662 | 8606 | 5.55% |
| 2025-07-24 | 20.17 | 20.24 | 0.07 | 0.35% | 20.13 | 20.30 | 34689 | 7007 | 4.51% |
| 2025-07-23 | 20.88 | 20.17 | -0.71 | -3.40% | 20.15 | 20.88 | 55007 | 11228 | 7.16% |
| 2025-07-22 | 20.95 | 20.88 | -0.07 | -0.33% | 20.69 | 21.18 | 60242 | 12584 | 7.84% |
| 2025-07-21 | 20.48 | 20.95 | 0.31 | 1.50% | 20.43 | 21.03 | 74496 | 15527 | 9.69% |
| 2025-07-18 | 20.57 | 20.64 | 0.04 | 0.19% | 20.41 | 20.78 | 47313 | 9736 | 6.16% |
| 2025-07-17 | 20.57 | 20.60 | 0.00 | 0.00% | 20.30 | 20.65 | 46951 | 9634 | 6.11% |
| 2025-07-16 | 20.78 | 20.60 | -0.10 | -0.48% | 20.37 | 20.79 | 45693 | 9380 | 5.95% |
| 2025-07-15 | 20.88 | 20.70 | -0.24 | -1.15% | 20.45 | 21.00 | 62849 | 12993 | 8.18% |
| 2025-07-14 | 21.12 | 20.94 | 0.33 | 1.60% | 20.73 | 21.87 | 76470 | 16073 | 9.95% |
| 2025-07-11 | 21.21 | 20.61 | -1.14 | -5.24% | 20.55 | 21.51 | 120418 | 25078 | 15.67% |
| 2025-07-10 | 21.74 | 21.75 | 0.64 | 3.03% | 21.16 | 22.20 | 177125 | 38269 | 23.05% |
| 2025-07-09 | 21.36 | 21.11 | 0.17 | 0.81% | 21.03 | 22.45 | 241560 | 52241 | 31.43% |
| 2025-07-08 | 19.04 | 20.94 | 1.90 | 9.98% | 18.98 | 20.94 | 108423 | 22199 | 14.11% |
| 2025-07-07 | 18.76 | 19.04 | 0.28 | 1.49% | 18.73 | 19.12 | 33681 | 6388 | 4.38% |
| 2025-07-04 | 19.26 | 18.76 | -0.46 | -2.39% | 18.72 | 19.29 | 52687 | 9949 | 6.86% |
| 2025-07-03 | 19.88 | 19.42 | -0.44 | -2.22% | 19.31 | 19.88 | 54977 | 10715 | 7.15% |
| 2025-07-02 | 19.82 | 19.86 | -0.12 | -0.60% | 19.70 | 20.26 | 53349 | 10681 | 6.94% |
| 2025-07-01 | 20.25 | 19.98 | -0.38 | -1.87% | 19.66 | 20.30 | 63149 | 12567 | 8.22% |
| 2025-06-30 | 19.96 | 20.36 | 0.21 | 1.04% | 19.63 | 20.50 | 78976 | 15854 | 10.28% |
| 2025-06-27 | 20.34 | 20.15 | -0.68 | -3.26% | 20.04 | 20.46 | 99932 | 20172 | 13.00% |
| 2025-06-26 | 19.62 | 20.83 | 1.20 | 6.11% | 19.19 | 21.00 | 168558 | 34261 | 21.93% |
| 2025-06-25 | 19.66 | 19.63 | -0.08 | -0.41% | 19.03 | 19.85 | 120141 | 23314 | 15.63% |
| 2025-06-24 | 19.92 | 19.71 | -1.06 | -5.10% | 19.42 | 20.15 | 138372 | 27344 | 18.01% |
| 2025-06-23 | 19.50 | 20.77 | 0.42 | 2.06% | 19.39 | 21.88 | 169835 | 35003 | 22.10% |
| 2025-06-20 | 19.59 | 20.35 | 0.76 | 3.88% | 19.34 | 21.50 | 195834 | 40147 | 25.48% |
| 2025-06-19 | 18.94 | 19.59 | 0.45 | 2.35% | 18.51 | 19.59 | 118262 | 22671 | 15.39% |
| 2025-06-18 | 19.38 | 19.14 | -0.54 | -2.74% | 18.97 | 19.63 | 98206 | 18845 | 12.78% |
| 2025-06-17 | 20.12 | 19.68 | -0.64 | -3.15% | 19.19 | 20.12 | 178109 | 34740 | 23.18% |
| 2025-06-16 | 18.47 | 20.32 | 1.85 | 10.02% | 18.33 | 20.32 | 141076 | 27594 | 18.36% |
| 2025-06-13 | 18.30 | 18.47 | 0.12 | 0.65% | 18.10 | 18.80 | 55270 | 10186 | 7.19% |
| 2025-06-12 | 18.20 | 18.35 | 0.23 | 1.27% | 18.05 | 18.38 | 29931 | 5455 | 3.89% |
| 2025-06-11 | 18.19 | 18.12 | -0.04 | -0.22% | 18.02 | 18.30 | 27842 | 5056 | 3.62% |
| 2025-06-10 | 18.25 | 18.16 | -0.01 | -0.06% | 18.00 | 18.48 | 45898 | 8365 | 5.97% |
| 2025-06-09 | 18.07 | 18.17 | 0.07 | 0.39% | 17.77 | 18.22 | 48302 | 8692 | 6.29% |
| 2025-06-06 | 17.69 | 18.10 | 0.45 | 2.55% | 17.63 | 18.88 | 75296 | 13671 | 9.80% |
| 2025-06-05 | 17.75 | 17.65 | -0.12 | -0.68% | 17.55 | 17.83 | 12530 | 2207 | 1.63% |
| 2025-06-04 | 17.50 | 17.77 | 0.20 | 1.14% | 17.49 | 17.79 | 16274 | 2878 | 2.12% |
| 2025-06-03 | 17.42 | 17.57 | 0.15 | 0.86% | 17.30 | 17.61 | 16604 | 2903 | 2.16% |
| 2025-05-30 | 17.65 | 17.42 | -0.19 | -1.08% | 17.35 | 17.65 | 14061 | 2451 | 1.83% |
| 2025-05-29 | 17.38 | 17.61 | 0.16 | 0.92% | 17.32 | 17.68 | 16903 | 2969 | 2.20% |
| 2025-05-28 | 17.41 | 17.45 | 0.11 | 0.63% | 17.32 | 17.54 | 14557 | 2536 | 1.89% |
| 2025-05-27 | 17.32 | 17.34 | -0.11 | -0.63% | 17.18 | 17.47 | 10281 | 1781 | 1.34% |
| 2025-05-26 | 17.26 | 17.45 | 0.13 | 0.75% | 17.20 | 17.54 | 10718 | 1864 | 1.39% |
| 2025-05-23 | 17.18 | 17.32 | 0.10 | 0.58% | 17.10 | 17.69 | 18121 | 3167 | 2.36% |
| 2025-05-22 | 17.47 | 17.22 | -0.36 | -2.05% | 17.15 | 17.67 | 13626 | 2366 | 1.77% |
| 2025-05-21 | 17.67 | 17.58 | -0.12 | -0.68% | 17.50 | 17.70 | 10647 | 1874 | 1.39% |
| 2025-05-20 | 17.60 | 17.70 | 0.15 | 0.85% | 17.40 | 17.70 | 12578 | 2216 | 1.64% |
| 2025-05-19 | 17.50 | 17.55 | 0.11 | 0.63% | 17.34 | 17.59 | 15478 | 2709 | 2.01% |
| 2025-05-16 | 17.27 | 17.44 | 0.16 | 0.93% | 17.12 | 17.50 | 14124 | 2462 | 1.84% |
| 2025-05-15 | 17.25 | 17.28 | 0.03 | 0.17% | 17.11 | 17.46 | 12322 | 2126 | 1.60% |
| 2025-05-14 | 17.38 | 17.25 | -0.14 | -0.81% | 17.17 | 17.45 | 13174 | 2272 | 1.71% |
| 2025-05-13 | 17.52 | 17.39 | -0.09 | -0.51% | 17.31 | 17.64 | 12313 | 2148 | 1.60% |
| 2025-05-12 | 17.53 | 17.48 | 0.00 | 0.00% | 17.31 | 17.58 | 18772 | 3274 | 2.44% |
| 2025-05-09 | 17.60 | 17.48 | -0.13 | -0.74% | 17.40 | 17.66 | 15363 | 2693 | 2.00% |
| 2025-05-08 | 17.52 | 17.61 | 0.17 | 0.97% | 17.30 | 17.66 | 17613 | 3091 | 2.29% |
| 2025-05-07 | 17.45 | 17.44 | 0.12 | 0.69% | 17.30 | 17.56 | 23396 | 4081 | 3.04% |
| 2025-05-06 | 17.05 | 17.32 | 0.33 | 1.94% | 17.02 | 17.34 | 20609 | 3551 | 2.68% |
| 2025-04-30 | 16.91 | 16.99 | 0.21 | 1.25% | 16.90 | 17.15 | 18718 | 3194 | 2.44% |
| 2025-04-29 | 16.43 | 16.78 | 0.37 | 2.25% | 16.37 | 16.85 | 14161 | 2367 | 1.84% |
| 2025-04-28 | 16.65 | 16.41 | -0.30 | -1.80% | 16.36 | 16.77 | 10969 | 1807 | 1.43% |
| 2025-04-25 | 16.67 | 16.71 | 0.04 | 0.24% | 16.46 | 16.85 | 15228 | 2529 | 1.98% |
| 2025-04-24 | 17.03 | 16.67 | -0.48 | -2.80% | 16.60 | 17.11 | 20919 | 3509 | 2.72% |