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 | 18.84 | 18.98 | -0.02 | -0.11% | 18.80 | 19.05 | 107700 | 20387 | 4.61% |
| 2025-07-31 | 19.10 | 19.00 | -0.40 | -2.06% | 18.88 | 19.11 | 192084 | 36429 | 8.22% |
| 2025-07-30 | 19.67 | 19.40 | -0.12 | -0.61% | 19.23 | 19.67 | 182010 | 35478 | 7.79% |
| 2025-07-29 | 19.42 | 19.52 | -0.08 | -0.41% | 19.34 | 19.65 | 155797 | 30378 | 6.67% |
| 2025-07-28 | 19.72 | 19.60 | -0.24 | -1.21% | 19.39 | 19.77 | 250854 | 48917 | 10.74% |
| 2025-07-25 | 19.82 | 19.84 | -0.16 | -0.80% | 19.77 | 20.02 | 189509 | 37625 | 8.11% |
| 2025-07-24 | 19.91 | 20.00 | -0.29 | -1.43% | 19.78 | 20.02 | 297252 | 59218 | 12.72% |
| 2025-07-23 | 20.92 | 20.29 | -0.38 | -1.84% | 20.18 | 21.04 | 313421 | 64305 | 13.41% |
| 2025-07-22 | 21.00 | 20.67 | -0.02 | -0.10% | 20.67 | 21.20 | 520006 | 108802 | 22.26% |
| 2025-07-21 | 20.08 | 20.69 | 0.73 | 3.66% | 20.05 | 20.73 | 439839 | 90030 | 18.82% |
| 2025-07-18 | 20.02 | 19.96 | -0.15 | -0.75% | 19.87 | 20.14 | 185224 | 37007 | 7.93% |
| 2025-07-17 | 20.17 | 20.11 | -0.20 | -0.98% | 20.00 | 20.23 | 210042 | 42168 | 8.99% |
| 2025-07-16 | 20.22 | 20.31 | -0.32 | -1.55% | 19.99 | 20.42 | 246503 | 49688 | 10.55% |
| 2025-07-15 | 20.19 | 20.63 | 0.02 | 0.10% | 19.84 | 20.84 | 381366 | 77344 | 16.32% |
| 2025-07-14 | 20.45 | 20.61 | 0.51 | 2.54% | 20.32 | 20.97 | 395232 | 81377 | 16.92% |
| 2025-07-11 | 19.95 | 20.10 | 0.23 | 1.16% | 19.62 | 20.15 | 278973 | 55710 | 11.94% |
| 2025-07-10 | 19.82 | 19.87 | 0.21 | 1.07% | 19.66 | 20.07 | 212541 | 42191 | 9.10% |
| 2025-07-09 | 19.81 | 19.66 | -0.43 | -2.14% | 19.52 | 19.98 | 238841 | 47212 | 10.22% |
| 2025-07-08 | 19.97 | 20.09 | 0.31 | 1.57% | 19.93 | 20.27 | 222114 | 44629 | 9.51% |
| 2025-07-07 | 19.61 | 19.78 | -0.27 | -1.35% | 19.52 | 20.02 | 185429 | 36659 | 7.94% |
| 2025-07-04 | 19.98 | 20.05 | -0.38 | -1.86% | 19.61 | 20.24 | 245891 | 48897 | 10.52% |
| 2025-07-03 | 20.22 | 20.43 | 0.26 | 1.29% | 19.92 | 20.49 | 237804 | 48195 | 10.18% |
| 2025-07-02 | 20.73 | 20.17 | -1.01 | -4.77% | 20.15 | 20.82 | 348518 | 71493 | 14.92% |
| 2025-07-01 | 20.51 | 21.18 | 1.08 | 5.37% | 20.21 | 21.28 | 551080 | 114059 | 23.59% |
| 2025-06-30 | 19.40 | 20.10 | 0.44 | 2.24% | 19.40 | 20.15 | 284826 | 56549 | 12.19% |
| 2025-06-27 | 19.70 | 19.66 | -0.39 | -1.95% | 19.28 | 20.03 | 307287 | 60553 | 13.15% |
| 2025-06-26 | 19.91 | 20.05 | 0.03 | 0.15% | 19.71 | 20.18 | 339556 | 67796 | 14.53% |
| 2025-06-25 | 19.62 | 20.02 | 0.41 | 2.09% | 19.62 | 20.13 | 352440 | 70303 | 15.08% |
| 2025-06-24 | 19.50 | 19.61 | -0.75 | -3.68% | 19.45 | 20.04 | 421696 | 82853 | 18.05% |
| 2025-06-23 | 19.69 | 20.36 | 0.72 | 3.67% | 19.50 | 20.56 | 405882 | 81842 | 17.37% |
| 2025-06-20 | 20.20 | 19.64 | -0.98 | -4.75% | 19.48 | 20.35 | 362667 | 71368 | 15.52% |
| 2025-06-19 | 20.75 | 20.62 | -0.73 | -3.42% | 20.41 | 21.20 | 416835 | 86741 | 17.84% |
| 2025-06-18 | 21.08 | 21.35 | 0.12 | 0.57% | 20.87 | 22.06 | 545203 | 116413 | 23.33% |
| 2025-06-17 | 21.53 | 21.23 | -0.75 | -3.41% | 21.14 | 21.83 | 486188 | 104174 | 20.81% |
| 2025-06-16 | 22.02 | 21.98 | -1.02 | -4.43% | 21.77 | 22.86 | 707090 | 157383 | 30.26% |
| 2025-06-13 | 21.72 | 23.00 | 2.46 | 11.98% | 21.65 | 23.78 | 938268 | 210544 | 40.16% |
| 2025-06-12 | 19.99 | 20.54 | 1.10 | 5.66% | 19.70 | 20.77 | 587330 | 118477 | 25.14% |
| 2025-06-11 | 19.48 | 19.44 | -0.21 | -1.07% | 19.31 | 19.70 | 274165 | 53376 | 11.73% |
| 2025-06-10 | 19.44 | 19.65 | 0.02 | 0.10% | 19.15 | 19.78 | 351885 | 68386 | 15.06% |
| 2025-06-09 | 19.08 | 19.63 | -0.22 | -1.11% | 18.90 | 19.66 | 337853 | 65056 | 14.46% |
| 2025-06-06 | 19.66 | 19.85 | 0.10 | 0.51% | 19.66 | 20.35 | 410513 | 82165 | 17.57% |
| 2025-06-05 | 20.42 | 19.75 | -0.40 | -1.99% | 19.62 | 20.55 | 384227 | 76696 | 16.44% |
| 2025-06-04 | 19.96 | 20.15 | 0.39 | 1.97% | 19.49 | 20.60 | 543379 | 108774 | 23.26% |
| 2025-06-03 | 19.45 | 19.76 | 1.07 | 5.72% | 19.30 | 20.50 | 633498 | 126487 | 27.11% |
| 2025-05-30 | 19.25 | 18.69 | -0.14 | -0.74% | 18.52 | 19.35 | 312247 | 58767 | 13.36% |
| 2025-05-29 | 18.21 | 18.83 | -0.49 | -2.54% | 18.21 | 19.02 | 336640 | 62974 | 14.41% |
| 2025-05-28 | 19.25 | 19.32 | -0.12 | -0.62% | 19.21 | 19.55 | 312967 | 60565 | 13.39% |
| 2025-05-27 | 19.70 | 19.44 | -0.78 | -3.86% | 19.20 | 20.09 | 516012 | 101018 | 22.08% |
| 2025-05-26 | 19.84 | 20.22 | 0.43 | 2.17% | 19.60 | 21.10 | 744210 | 152618 | 31.85% |
| 2025-05-23 | 19.04 | 19.79 | 0.87 | 4.60% | 18.38 | 20.48 | 744746 | 143111 | 31.87% |
| 2025-05-22 | 19.39 | 18.92 | -0.58 | -2.97% | 18.80 | 19.98 | 704681 | 136362 | 30.16% |
| 2025-05-21 | 18.00 | 19.50 | 2.04 | 11.68% | 17.83 | 19.80 | 847467 | 158334 | 36.27% |
| 2025-05-20 | 17.30 | 17.46 | 0.02 | 0.11% | 17.27 | 17.64 | 214356 | 37441 | 9.17% |
| 2025-05-19 | 17.33 | 17.44 | 0.25 | 1.45% | 17.19 | 17.57 | 195060 | 33809 | 8.35% |
| 2025-05-16 | 17.55 | 17.19 | -0.13 | -0.75% | 17.19 | 17.59 | 218692 | 38011 | 9.36% |
| 2025-05-15 | 17.21 | 17.32 | -0.22 | -1.25% | 17.10 | 17.36 | 202125 | 34841 | 8.65% |
| 2025-05-14 | 17.75 | 17.54 | -0.46 | -2.56% | 17.26 | 17.78 | 305331 | 53473 | 13.07% |
| 2025-05-13 | 17.86 | 18.00 | 0.17 | 0.95% | 17.51 | 18.05 | 360026 | 64067 | 15.41% |
| 2025-05-12 | 17.62 | 17.83 | -0.59 | -3.20% | 17.31 | 17.97 | 353029 | 62436 | 15.11% |
| 2025-05-09 | 18.23 | 18.42 | -0.11 | -0.59% | 17.90 | 18.48 | 352593 | 64038 | 15.09% |
| 2025-05-08 | 18.66 | 18.53 | -0.62 | -3.24% | 18.40 | 19.16 | 554392 | 103645 | 23.73% |
| 2025-05-07 | 18.03 | 19.15 | 0.79 | 4.30% | 18.03 | 19.17 | 667517 | 124188 | 28.57% |
| 2025-05-06 | 17.79 | 18.36 | 1.21 | 7.06% | 17.71 | 18.50 | 565280 | 102390 | 24.19% |
| 2025-04-30 | 16.95 | 17.15 | -0.03 | -0.17% | 16.95 | 17.44 | 244957 | 42091 | 10.48% |
| 2025-04-29 | 17.30 | 17.18 | -0.01 | -0.06% | 17.07 | 17.39 | 262430 | 45119 | 11.23% |
| 2025-04-28 | 17.46 | 17.19 | -0.53 | -2.99% | 16.99 | 17.56 | 345804 | 59455 | 14.80% |
| 2025-04-25 | 18.60 | 17.72 | -0.87 | -4.68% | 17.55 | 18.80 | 550979 | 99222 | 23.58% |
| 2025-04-24 | 19.71 | 18.59 | -0.74 | -3.83% | 18.38 | 20.00 | 659931 | 125927 | 28.24% |