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 | 19.74 | 19.83 | 0.05 | 0.25% | 19.70 | 20.13 | 71405 | 14231 | 1.17% |
| 2025-07-31 | 20.02 | 19.78 | -0.29 | -1.44% | 19.73 | 20.13 | 84979 | 16897 | 1.39% |
| 2025-07-30 | 20.11 | 20.07 | -0.08 | -0.40% | 19.94 | 20.45 | 101266 | 20409 | 1.66% |
| 2025-07-29 | 19.85 | 20.15 | 0.34 | 1.72% | 19.66 | 20.19 | 118996 | 23797 | 1.95% |
| 2025-07-28 | 19.62 | 19.81 | 0.16 | 0.81% | 19.62 | 20.16 | 77169 | 15367 | 1.27% |
| 2025-07-25 | 19.81 | 19.65 | -0.16 | -0.81% | 19.64 | 20.14 | 87051 | 17294 | 1.43% |
| 2025-07-24 | 19.41 | 19.81 | 0.31 | 1.59% | 19.41 | 19.83 | 81500 | 15985 | 1.34% |
| 2025-07-23 | 19.58 | 19.50 | -0.09 | -0.46% | 19.41 | 19.70 | 65259 | 12768 | 1.07% |
| 2025-07-22 | 19.73 | 19.59 | -0.12 | -0.61% | 19.48 | 19.95 | 95107 | 18690 | 1.56% |
| 2025-07-21 | 19.63 | 19.71 | 0.09 | 0.46% | 19.48 | 19.86 | 84887 | 16722 | 1.39% |
| 2025-07-18 | 19.71 | 19.62 | -0.06 | -0.30% | 19.43 | 19.80 | 102382 | 20083 | 1.68% |
| 2025-07-17 | 19.50 | 19.68 | 0.18 | 0.92% | 19.38 | 19.72 | 75399 | 14765 | 1.24% |
| 2025-07-16 | 19.45 | 19.50 | -0.05 | -0.26% | 19.28 | 19.73 | 96491 | 18780 | 1.58% |
| 2025-07-15 | 20.20 | 19.55 | -0.40 | -2.01% | 19.50 | 20.30 | 120492 | 23796 | 1.98% |
| 2025-07-14 | 19.79 | 19.95 | 0.14 | 0.71% | 19.70 | 20.06 | 70885 | 14100 | 1.16% |
| 2025-07-11 | 19.89 | 19.81 | -0.05 | -0.25% | 19.75 | 20.10 | 82126 | 16340 | 1.35% |
| 2025-07-10 | 20.04 | 19.86 | -0.24 | -1.19% | 19.80 | 20.14 | 84494 | 16848 | 1.39% |
| 2025-07-09 | 20.16 | 20.10 | -0.16 | -0.79% | 20.01 | 20.36 | 88009 | 17718 | 1.44% |
| 2025-07-08 | 20.39 | 20.26 | -0.06 | -0.30% | 20.12 | 20.50 | 105472 | 21379 | 1.73% |
| 2025-07-07 | 20.97 | 20.32 | -0.58 | -2.78% | 20.08 | 21.06 | 171281 | 35053 | 2.81% |
| 2025-07-04 | 20.63 | 20.90 | 0.28 | 1.36% | 20.52 | 21.15 | 157041 | 32675 | 2.58% |
| 2025-07-03 | 20.29 | 20.62 | 0.33 | 1.63% | 20.29 | 21.25 | 179020 | 37218 | 2.94% |
| 2025-07-02 | 20.55 | 20.29 | -0.44 | -2.12% | 20.25 | 20.65 | 103104 | 21031 | 1.69% |
| 2025-07-01 | 20.26 | 20.73 | 0.27 | 1.32% | 20.02 | 20.73 | 167645 | 34164 | 2.75% |
| 2025-06-30 | 20.65 | 20.46 | -0.11 | -0.53% | 20.00 | 20.65 | 211837 | 42873 | 3.47% |
| 2025-06-27 | 20.00 | 20.57 | 0.22 | 1.08% | 20.00 | 20.96 | 208262 | 42921 | 3.42% |
| 2025-06-26 | 20.77 | 20.35 | -0.06 | -0.29% | 20.30 | 21.07 | 317141 | 65646 | 5.20% |
| 2025-06-25 | 18.46 | 20.41 | 1.86 | 10.03% | 18.46 | 20.41 | 357067 | 70187 | 5.86% |
| 2025-06-24 | 18.48 | 18.55 | 0.28 | 1.53% | 18.39 | 19.05 | 174423 | 32545 | 2.86% |
| 2025-06-23 | 17.43 | 18.27 | 0.77 | 4.40% | 17.27 | 18.50 | 148903 | 26716 | 2.44% |
| 2025-06-20 | 17.37 | 17.50 | 0.13 | 0.75% | 17.34 | 17.60 | 58058 | 10164 | 0.95% |
| 2025-06-19 | 17.97 | 17.77 | -0.25 | -1.39% | 17.69 | 18.07 | 75013 | 13353 | 1.23% |
| 2025-06-18 | 18.11 | 18.02 | -0.14 | -0.77% | 17.87 | 18.13 | 59390 | 10679 | 0.97% |
| 2025-06-17 | 18.12 | 18.16 | 0.04 | 0.22% | 18.05 | 18.45 | 69213 | 12607 | 1.13% |
| 2025-06-16 | 18.03 | 18.12 | 0.05 | 0.28% | 17.94 | 18.17 | 67034 | 12109 | 1.10% |
| 2025-06-13 | 18.26 | 18.07 | -0.32 | -1.74% | 18.02 | 18.45 | 109914 | 19987 | 1.80% |
| 2025-06-12 | 18.40 | 18.39 | -0.12 | -0.65% | 18.21 | 18.57 | 134604 | 24731 | 2.21% |
| 2025-06-11 | 18.50 | 18.51 | 0.07 | 0.38% | 18.43 | 18.93 | 143479 | 26712 | 2.35% |
| 2025-06-10 | 18.48 | 18.44 | 0.17 | 0.93% | 18.21 | 19.05 | 238365 | 44330 | 3.91% |
| 2025-06-09 | 18.10 | 18.27 | 0.15 | 0.83% | 18.07 | 18.51 | 130854 | 23963 | 2.15% |
| 2025-06-06 | 18.10 | 18.12 | 0.03 | 0.17% | 17.83 | 18.54 | 107529 | 19551 | 1.76% |
| 2025-06-05 | 18.45 | 18.09 | -0.31 | -1.68% | 17.95 | 18.45 | 112356 | 20375 | 1.84% |
| 2025-06-04 | 18.15 | 18.40 | 0.27 | 1.49% | 18.00 | 18.45 | 124028 | 22677 | 2.03% |
| 2025-06-03 | 17.74 | 18.13 | 0.18 | 1.00% | 17.71 | 18.18 | 96742 | 17442 | 1.59% |
| 2025-05-30 | 18.10 | 17.95 | -0.20 | -1.10% | 17.90 | 18.37 | 101846 | 18430 | 1.67% |
| 2025-05-29 | 18.05 | 18.15 | 0.04 | 0.22% | 17.92 | 18.38 | 98322 | 17833 | 1.61% |
| 2025-05-28 | 18.26 | 18.11 | -0.21 | -1.15% | 17.92 | 18.29 | 106762 | 19295 | 1.75% |
| 2025-05-27 | 17.88 | 18.32 | 0.43 | 2.40% | 17.79 | 18.41 | 152119 | 27592 | 2.49% |
| 2025-05-26 | 18.11 | 17.89 | -0.37 | -2.03% | 17.66 | 18.27 | 161096 | 28801 | 2.64% |
| 2025-05-23 | 18.35 | 18.26 | 0.02 | 0.11% | 18.20 | 18.77 | 155776 | 28727 | 2.55% |
| 2025-05-22 | 18.58 | 18.24 | -0.48 | -2.56% | 18.24 | 18.84 | 206955 | 38206 | 3.39% |
| 2025-05-21 | 18.81 | 18.72 | -0.41 | -2.14% | 18.58 | 19.25 | 288901 | 54326 | 4.74% |
| 2025-05-20 | 18.76 | 19.13 | 0.37 | 1.97% | 18.60 | 20.18 | 523848 | 101727 | 8.59% |
| 2025-05-19 | 18.99 | 18.76 | -0.42 | -2.19% | 17.98 | 19.10 | 448825 | 83021 | 7.36% |
| 2025-05-16 | 19.57 | 19.18 | 0.69 | 3.73% | 18.81 | 20.22 | 736102 | 142377 | 12.07% |
| 2025-05-15 | 16.82 | 18.49 | 1.68 | 9.99% | 16.78 | 18.49 | 293776 | 52904 | 4.82% |
| 2025-05-14 | 16.72 | 16.81 | -0.05 | -0.30% | 16.59 | 16.90 | 60797 | 10190 | 1.00% |
| 2025-05-13 | 16.96 | 16.86 | 0.04 | 0.24% | 16.79 | 17.12 | 86770 | 14668 | 1.42% |
| 2025-05-12 | 17.21 | 16.82 | -0.29 | -1.69% | 16.58 | 17.30 | 135118 | 22669 | 2.22% |
| 2025-05-09 | 17.19 | 17.11 | -0.04 | -0.23% | 17.05 | 17.46 | 77626 | 13341 | 1.27% |
| 2025-05-08 | 17.01 | 17.15 | 0.02 | 0.12% | 16.90 | 17.22 | 106493 | 18195 | 1.75% |
| 2025-05-07 | 16.66 | 17.13 | 0.49 | 2.94% | 16.61 | 17.50 | 215948 | 37067 | 3.54% |
| 2025-05-06 | 15.99 | 16.64 | 0.78 | 4.92% | 15.91 | 16.77 | 160130 | 26154 | 2.63% |
| 2025-04-30 | 15.99 | 15.86 | -0.12 | -0.75% | 15.80 | 16.11 | 84249 | 13438 | 1.38% |
| 2025-04-29 | 15.70 | 15.98 | 0.45 | 2.90% | 15.66 | 16.13 | 125201 | 20006 | 2.05% |
| 2025-04-28 | 15.58 | 15.53 | -0.17 | -1.08% | 15.39 | 15.90 | 99639 | 15527 | 1.63% |
| 2025-04-25 | 15.68 | 15.70 | 0.00 | 0.00% | 15.56 | 16.06 | 112514 | 17804 | 1.84% |
| 2025-04-24 | 15.70 | 15.70 | 0.04 | 0.26% | 15.62 | 16.45 | 163130 | 25988 | 2.67% |