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 | 20.17 | 20.06 | 0.03 | 0.15% | 19.91 | 20.59 | 220647 | 44576 | 3.11% |
| 2025-07-31 | 19.67 | 20.03 | 0.30 | 1.52% | 19.61 | 20.78 | 361737 | 73624 | 5.10% |
| 2025-07-30 | 20.35 | 19.73 | -0.76 | -3.71% | 19.55 | 20.52 | 328598 | 65550 | 4.63% |
| 2025-07-29 | 20.40 | 20.49 | 0.13 | 0.64% | 19.93 | 20.65 | 291614 | 59151 | 4.11% |
| 2025-07-28 | 19.59 | 20.36 | 0.97 | 5.00% | 19.50 | 20.99 | 433309 | 87558 | 6.10% |
| 2025-07-25 | 19.35 | 19.39 | -0.01 | -0.05% | 18.91 | 19.48 | 234806 | 45057 | 3.31% |
| 2025-07-24 | 19.07 | 19.40 | 0.35 | 1.84% | 19.05 | 19.75 | 258933 | 50438 | 3.65% |
| 2025-07-23 | 19.32 | 19.05 | -0.48 | -2.46% | 18.88 | 19.34 | 249557 | 47560 | 3.52% |
| 2025-07-22 | 19.24 | 19.53 | 0.28 | 1.45% | 19.18 | 19.89 | 378010 | 73571 | 5.33% |
| 2025-07-21 | 19.10 | 19.25 | 0.15 | 0.79% | 19.00 | 19.58 | 266976 | 51369 | 3.76% |
| 2025-07-18 | 19.10 | 19.10 | -0.01 | -0.05% | 18.70 | 19.36 | 278620 | 53026 | 3.93% |
| 2025-07-17 | 18.60 | 19.11 | 0.56 | 3.02% | 18.40 | 19.40 | 356485 | 67717 | 5.02% |
| 2025-07-16 | 18.51 | 18.55 | 0.00 | 0.00% | 18.31 | 18.90 | 319168 | 59270 | 4.50% |
| 2025-07-15 | 18.75 | 19.02 | 0.20 | 1.06% | 18.46 | 19.08 | 401515 | 75704 | 5.66% |
| 2025-07-14 | 18.24 | 18.82 | 0.94 | 5.26% | 18.00 | 19.06 | 541383 | 100444 | 7.63% |
| 2025-07-11 | 18.19 | 17.88 | -0.22 | -1.22% | 17.88 | 18.44 | 339679 | 61432 | 4.79% |
| 2025-07-10 | 18.34 | 18.10 | -0.49 | -2.64% | 17.88 | 18.40 | 513085 | 92877 | 7.23% |
| 2025-07-09 | 19.94 | 18.59 | 0.46 | 2.54% | 18.44 | 19.94 | 933334 | 181215 | 13.15% |
| 2025-07-08 | 18.50 | 18.13 | -0.48 | -2.58% | 17.90 | 18.84 | 361288 | 66074 | 5.09% |
| 2025-07-07 | 18.58 | 18.61 | 0.09 | 0.49% | 18.29 | 18.70 | 250176 | 46329 | 3.52% |
| 2025-07-04 | 18.32 | 18.52 | 0.05 | 0.27% | 18.08 | 18.84 | 250058 | 46403 | 3.52% |
| 2025-07-03 | 18.28 | 18.47 | 0.17 | 0.93% | 18.25 | 18.73 | 271998 | 50315 | 3.83% |
| 2025-07-02 | 18.42 | 18.30 | -0.37 | -1.98% | 18.20 | 18.88 | 333278 | 61631 | 4.70% |
| 2025-07-01 | 18.11 | 18.67 | 0.26 | 1.41% | 17.76 | 19.40 | 560590 | 103194 | 7.90% |
| 2025-06-30 | 17.12 | 18.41 | 0.91 | 5.20% | 17.11 | 18.85 | 677720 | 121856 | 9.55% |
| 2025-06-27 | 17.20 | 17.50 | 1.59 | 9.99% | 16.36 | 17.50 | 695995 | 118143 | 9.81% |
| 2025-06-26 | 15.99 | 15.91 | -0.08 | -0.50% | 15.89 | 16.33 | 132318 | 21160 | 1.86% |
| 2025-06-25 | 15.57 | 15.99 | 0.43 | 2.76% | 15.45 | 16.10 | 243817 | 38693 | 3.44% |
| 2025-06-24 | 15.25 | 15.56 | 0.42 | 2.77% | 15.20 | 15.68 | 163620 | 25323 | 2.31% |
| 2025-06-23 | 14.95 | 15.14 | 0.04 | 0.26% | 14.86 | 15.81 | 221089 | 34049 | 3.11% |
| 2025-06-20 | 15.45 | 15.10 | -0.43 | -2.77% | 15.05 | 15.51 | 109561 | 16686 | 1.54% |
| 2025-06-19 | 15.58 | 15.53 | -0.08 | -0.51% | 15.45 | 15.94 | 153550 | 24056 | 2.16% |
| 2025-06-18 | 15.57 | 15.61 | 0.04 | 0.26% | 15.31 | 15.69 | 149606 | 23196 | 2.11% |
| 2025-06-17 | 15.95 | 15.57 | -0.38 | -2.38% | 15.51 | 16.10 | 168391 | 26506 | 2.37% |
| 2025-06-16 | 15.26 | 15.95 | 0.65 | 4.25% | 14.76 | 16.13 | 340455 | 52951 | 4.80% |
| 2025-06-13 | 15.51 | 15.30 | -0.33 | -2.11% | 15.23 | 15.63 | 108291 | 16666 | 1.53% |
| 2025-06-12 | 15.45 | 15.63 | 0.11 | 0.71% | 15.41 | 15.93 | 125628 | 19728 | 1.77% |
| 2025-06-11 | 15.50 | 15.52 | 0.15 | 0.98% | 15.46 | 15.71 | 113613 | 17680 | 1.60% |
| 2025-06-10 | 15.68 | 15.37 | -0.34 | -2.16% | 15.13 | 15.68 | 152548 | 23460 | 2.15% |
| 2025-06-09 | 15.50 | 15.71 | 0.18 | 1.16% | 15.47 | 15.89 | 147776 | 23175 | 2.08% |
| 2025-06-06 | 15.69 | 15.53 | -0.21 | -1.33% | 15.45 | 15.80 | 133211 | 20756 | 1.88% |
| 2025-06-05 | 15.26 | 15.74 | 0.53 | 3.48% | 15.06 | 15.90 | 204279 | 31826 | 2.88% |
| 2025-06-04 | 15.24 | 15.21 | 0.05 | 0.33% | 15.07 | 15.34 | 74926 | 11414 | 1.06% |
| 2025-06-03 | 15.10 | 15.16 | -0.02 | -0.13% | 15.02 | 15.28 | 113304 | 17134 | 1.60% |
| 2025-05-30 | 15.37 | 15.18 | -0.33 | -2.13% | 15.01 | 15.43 | 156579 | 23709 | 2.21% |
| 2025-05-29 | 15.18 | 15.51 | 0.35 | 2.31% | 15.18 | 15.57 | 156788 | 24236 | 2.21% |
| 2025-05-28 | 15.42 | 15.16 | -0.26 | -1.69% | 15.13 | 15.54 | 113946 | 17386 | 1.61% |
| 2025-05-27 | 15.50 | 15.42 | -0.08 | -0.52% | 15.12 | 15.58 | 112999 | 17337 | 1.59% |
| 2025-05-26 | 15.90 | 15.50 | -0.45 | -2.82% | 15.40 | 15.90 | 176514 | 27493 | 2.49% |
| 2025-05-23 | 16.03 | 15.95 | -0.09 | -0.56% | 15.88 | 16.36 | 184182 | 29727 | 2.59% |
| 2025-05-22 | 16.17 | 16.04 | -0.12 | -0.74% | 15.96 | 16.29 | 113652 | 18277 | 1.60% |
| 2025-05-21 | 16.28 | 16.16 | -0.12 | -0.74% | 16.04 | 16.39 | 114984 | 18611 | 1.62% |
| 2025-05-20 | 16.22 | 16.28 | 0.06 | 0.37% | 15.95 | 16.39 | 130273 | 21116 | 1.84% |
| 2025-05-19 | 16.32 | 16.22 | -0.20 | -1.22% | 15.93 | 16.53 | 172444 | 27837 | 2.43% |
| 2025-05-16 | 16.08 | 16.42 | 0.27 | 1.67% | 16.00 | 16.78 | 209994 | 34670 | 2.96% |
| 2025-05-15 | 16.36 | 16.15 | -0.31 | -1.88% | 16.06 | 16.46 | 189434 | 30682 | 2.67% |
| 2025-05-14 | 16.86 | 16.46 | -0.52 | -3.06% | 16.27 | 17.02 | 378601 | 62495 | 5.33% |
| 2025-05-13 | 17.19 | 16.98 | -0.15 | -0.88% | 16.91 | 17.23 | 272317 | 46409 | 3.84% |
| 2025-05-12 | 16.99 | 17.13 | 0.15 | 0.88% | 16.91 | 17.42 | 490635 | 83908 | 6.91% |
| 2025-05-09 | 18.39 | 16.98 | -0.07 | -0.41% | 16.85 | 18.39 | 695020 | 120935 | 9.79% |
| 2025-05-08 | 16.81 | 17.05 | 0.08 | 0.47% | 16.75 | 17.34 | 355849 | 60685 | 5.01% |
| 2025-05-07 | 16.89 | 16.97 | -0.03 | -0.18% | 16.69 | 17.09 | 319003 | 53821 | 4.49% |
| 2025-05-06 | 16.80 | 17.00 | 0.30 | 1.80% | 16.45 | 17.00 | 567772 | 95043 | 8.00% |
| 2025-04-30 | 16.07 | 16.70 | 0.64 | 3.99% | 15.64 | 17.03 | 661259 | 107746 | 9.32% |
| 2025-04-29 | 14.60 | 16.06 | 1.46 | 10.00% | 14.44 | 16.06 | 523042 | 82130 | 7.37% |
| 2025-04-28 | 14.46 | 14.60 | 0.45 | 3.18% | 14.25 | 14.72 | 240190 | 34873 | 3.38% |
| 2025-04-25 | 14.12 | 14.15 | 0.02 | 0.14% | 14.00 | 14.40 | 127057 | 18014 | 1.79% |