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 | 19.66 | 19.63 | 0.05 | 0.26% | 19.12 | 19.74 | 190594 | 37025 | 3.68% |
| 2025-07-31 | 19.87 | 19.58 | -0.25 | -1.26% | 19.46 | 20.12 | 182672 | 36310 | 3.53% |
| 2025-07-30 | 20.10 | 19.83 | -0.33 | -1.64% | 19.66 | 20.28 | 184857 | 36947 | 3.57% |
| 2025-07-29 | 19.98 | 20.16 | 0.13 | 0.65% | 19.58 | 20.20 | 204289 | 40707 | 3.94% |
| 2025-07-28 | 20.20 | 20.03 | -0.12 | -0.60% | 19.88 | 20.26 | 131418 | 26365 | 2.54% |
| 2025-07-25 | 20.14 | 20.15 | 0.03 | 0.15% | 19.91 | 20.28 | 148530 | 29802 | 2.87% |
| 2025-07-24 | 19.94 | 20.12 | 0.14 | 0.70% | 19.81 | 20.17 | 146550 | 29406 | 2.83% |
| 2025-07-23 | 19.82 | 19.98 | 0.16 | 0.81% | 19.67 | 20.15 | 165271 | 32945 | 3.19% |
| 2025-07-22 | 19.95 | 19.82 | -0.23 | -1.15% | 19.75 | 20.13 | 154144 | 30631 | 2.97% |
| 2025-07-21 | 20.15 | 20.05 | -0.08 | -0.40% | 19.92 | 20.44 | 173628 | 34906 | 3.35% |
| 2025-07-18 | 20.36 | 20.13 | -0.16 | -0.79% | 20.05 | 20.47 | 200658 | 40646 | 3.87% |
| 2025-07-17 | 20.08 | 20.29 | -0.22 | -1.07% | 20.01 | 20.55 | 273500 | 55508 | 5.28% |
| 2025-07-16 | 20.21 | 20.51 | 0.72 | 3.64% | 20.18 | 21.50 | 501510 | 104435 | 9.68% |
| 2025-07-15 | 19.23 | 19.79 | 0.56 | 2.91% | 19.17 | 19.92 | 220871 | 43202 | 4.26% |
| 2025-07-14 | 19.55 | 19.23 | -0.40 | -2.04% | 19.07 | 19.62 | 171294 | 32924 | 3.31% |
| 2025-07-11 | 19.43 | 19.63 | 0.12 | 0.62% | 19.26 | 19.70 | 154552 | 30190 | 2.98% |
| 2025-07-10 | 19.73 | 19.51 | -0.15 | -0.76% | 19.35 | 19.78 | 128169 | 25016 | 2.47% |
| 2025-07-09 | 19.84 | 19.66 | -0.21 | -1.06% | 19.51 | 19.96 | 153125 | 30121 | 2.96% |
| 2025-07-08 | 19.25 | 19.87 | 0.62 | 3.22% | 19.13 | 19.95 | 250018 | 49287 | 4.83% |
| 2025-07-07 | 19.20 | 19.25 | -0.05 | -0.26% | 19.15 | 19.62 | 114270 | 22064 | 2.21% |
| 2025-07-04 | 19.43 | 19.30 | -0.15 | -0.77% | 19.24 | 19.76 | 202775 | 39479 | 3.91% |
| 2025-07-03 | 19.45 | 19.45 | -0.10 | -0.51% | 19.20 | 19.77 | 148700 | 28882 | 2.87% |
| 2025-07-02 | 19.64 | 19.55 | -0.21 | -1.06% | 19.40 | 20.18 | 234566 | 46336 | 4.53% |
| 2025-07-01 | 19.72 | 19.76 | 0.00 | 0.00% | 19.46 | 19.98 | 261719 | 51586 | 5.05% |
| 2025-06-30 | 18.63 | 19.76 | 1.22 | 6.58% | 18.61 | 20.19 | 459380 | 89655 | 8.87% |
| 2025-06-27 | 18.79 | 18.54 | -0.08 | -0.43% | 18.44 | 18.90 | 127924 | 23855 | 2.47% |
| 2025-06-26 | 18.70 | 18.62 | 0.06 | 0.32% | 18.47 | 18.99 | 168546 | 31577 | 3.25% |
| 2025-06-25 | 18.30 | 18.65 | 0.35 | 1.91% | 18.21 | 18.71 | 179160 | 33061 | 3.46% |
| 2025-06-24 | 17.71 | 18.30 | 0.63 | 3.57% | 17.71 | 18.46 | 169254 | 30888 | 3.27% |
| 2025-06-23 | 17.34 | 17.67 | 0.13 | 0.74% | 17.32 | 17.76 | 92505 | 16308 | 1.79% |
| 2025-06-20 | 18.28 | 17.54 | -0.65 | -3.57% | 17.50 | 18.41 | 133036 | 23634 | 2.57% |
| 2025-06-19 | 18.49 | 18.19 | -0.30 | -1.62% | 18.15 | 18.69 | 114894 | 21125 | 2.22% |
| 2025-06-18 | 18.70 | 18.49 | -0.23 | -1.23% | 18.23 | 18.84 | 115947 | 21402 | 2.24% |
| 2025-06-17 | 19.02 | 18.72 | -0.30 | -1.58% | 18.58 | 19.09 | 144213 | 27022 | 2.78% |
| 2025-06-16 | 18.66 | 19.02 | 0.23 | 1.22% | 18.52 | 19.22 | 161592 | 30706 | 3.12% |
| 2025-06-13 | 19.20 | 18.79 | -0.73 | -3.74% | 18.74 | 19.34 | 225728 | 42675 | 4.36% |
| 2025-06-12 | 19.09 | 19.52 | 0.32 | 1.67% | 18.93 | 19.66 | 310686 | 60387 | 6.00% |
| 2025-06-11 | 18.71 | 19.20 | 0.50 | 2.67% | 18.64 | 19.43 | 262389 | 50033 | 5.06% |
| 2025-06-10 | 19.12 | 18.70 | -0.43 | -2.25% | 18.41 | 19.13 | 200165 | 37483 | 3.86% |
| 2025-06-09 | 18.74 | 19.13 | 0.38 | 2.03% | 18.68 | 19.18 | 203241 | 38720 | 3.92% |
| 2025-06-06 | 18.80 | 18.75 | -0.15 | -0.79% | 18.47 | 18.98 | 165627 | 30974 | 3.20% |
| 2025-06-05 | 18.50 | 18.90 | 0.42 | 2.27% | 18.36 | 18.93 | 188974 | 35476 | 3.65% |
| 2025-06-04 | 18.41 | 18.48 | -0.01 | -0.05% | 18.35 | 18.77 | 114816 | 21301 | 2.22% |
| 2025-06-03 | 18.14 | 18.49 | 0.17 | 0.93% | 18.12 | 18.93 | 154100 | 28759 | 2.97% |
| 2025-05-30 | 18.64 | 18.32 | -0.47 | -2.50% | 18.25 | 18.83 | 116486 | 21481 | 2.25% |
| 2025-05-29 | 18.04 | 18.79 | 0.68 | 3.75% | 18.04 | 18.85 | 173626 | 32304 | 3.35% |
| 2025-05-28 | 18.51 | 18.11 | -0.29 | -1.58% | 18.10 | 18.65 | 131999 | 24155 | 2.55% |
| 2025-05-27 | 18.82 | 18.40 | -0.50 | -2.65% | 18.37 | 18.85 | 138371 | 25606 | 2.67% |
| 2025-05-26 | 18.36 | 18.90 | 0.58 | 3.17% | 18.25 | 18.95 | 169143 | 31670 | 3.26% |
| 2025-05-23 | 18.68 | 18.32 | -0.39 | -2.08% | 18.31 | 18.98 | 168384 | 31290 | 3.25% |
| 2025-05-22 | 18.80 | 18.71 | -0.20 | -1.06% | 18.48 | 18.95 | 132010 | 24684 | 2.55% |
| 2025-05-21 | 19.28 | 18.91 | -0.50 | -2.58% | 18.81 | 19.35 | 177848 | 33690 | 3.43% |
| 2025-05-20 | 18.43 | 19.41 | 1.03 | 5.60% | 18.08 | 19.69 | 411421 | 78646 | 7.94% |
| 2025-05-19 | 18.62 | 18.38 | -0.22 | -1.18% | 18.09 | 18.63 | 88247 | 16150 | 1.70% |
| 2025-05-16 | 18.42 | 18.60 | 0.09 | 0.49% | 18.33 | 18.79 | 97824 | 18214 | 1.89% |
| 2025-05-15 | 19.00 | 18.51 | -0.53 | -2.78% | 18.49 | 19.01 | 142025 | 26437 | 2.74% |
| 2025-05-14 | 19.00 | 19.04 | -0.07 | -0.37% | 18.84 | 19.29 | 150088 | 28572 | 2.90% |
| 2025-05-13 | 19.21 | 19.11 | 0.06 | 0.31% | 19.00 | 19.77 | 245693 | 47518 | 4.74% |
| 2025-05-12 | 19.01 | 19.05 | 0.18 | 0.95% | 18.87 | 19.23 | 193713 | 36874 | 3.74% |
| 2025-05-09 | 19.10 | 18.87 | -0.29 | -1.51% | 18.69 | 19.10 | 140651 | 26531 | 2.71% |
| 2025-05-08 | 18.88 | 19.16 | 0.20 | 1.05% | 18.81 | 19.36 | 175410 | 33567 | 3.39% |
| 2025-05-07 | 19.57 | 18.96 | -0.36 | -1.86% | 18.72 | 19.62 | 251469 | 48007 | 4.85% |
| 2025-05-06 | 18.83 | 19.32 | 0.62 | 3.32% | 18.76 | 19.43 | 257665 | 49344 | 4.97% |
| 2025-04-30 | 18.24 | 18.70 | 0.51 | 2.80% | 18.14 | 18.83 | 247612 | 46194 | 4.78% |
| 2025-04-29 | 18.00 | 18.19 | 0.36 | 2.02% | 17.90 | 18.50 | 227370 | 41538 | 4.39% |
| 2025-04-28 | 17.65 | 17.83 | 0.13 | 0.73% | 17.55 | 18.10 | 190331 | 33981 | 3.67% |
| 2025-04-25 | 17.56 | 17.70 | 0.14 | 0.80% | 17.56 | 17.96 | 152068 | 27010 | 2.93% |
| 2025-04-24 | 18.02 | 17.56 | -0.45 | -2.50% | 17.33 | 18.07 | 180774 | 31819 | 3.49% |