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 | 20.08 | 20.13 | 0.33 | 1.67% | 19.71 | 20.33 | 898577 | 179692 | 3.23% |
| 2025-07-31 | 20.42 | 19.80 | -0.75 | -3.65% | 19.70 | 20.44 | 1168821 | 233038 | 4.20% |
| 2025-07-30 | 19.79 | 20.55 | 0.71 | 3.58% | 19.71 | 21.36 | 2127768 | 437654 | 7.65% |
| 2025-07-29 | 19.68 | 19.84 | 0.18 | 0.92% | 19.23 | 20.20 | 1153697 | 227050 | 4.15% |
| 2025-07-28 | 19.50 | 19.66 | 0.30 | 1.55% | 19.50 | 19.88 | 898663 | 176858 | 3.23% |
| 2025-07-25 | 19.48 | 19.36 | -0.12 | -0.62% | 19.24 | 19.50 | 435760 | 84306 | 1.57% |
| 2025-07-24 | 19.16 | 19.48 | 0.32 | 1.67% | 19.12 | 19.50 | 558846 | 108271 | 2.01% |
| 2025-07-23 | 19.24 | 19.16 | -0.14 | -0.73% | 19.14 | 19.44 | 447639 | 86190 | 1.61% |
| 2025-07-22 | 19.45 | 19.30 | -0.19 | -0.97% | 19.14 | 19.52 | 524091 | 101023 | 1.88% |
| 2025-07-21 | 19.58 | 19.49 | -0.11 | -0.56% | 19.44 | 19.63 | 426414 | 83209 | 1.53% |
| 2025-07-18 | 19.72 | 19.60 | -0.09 | -0.46% | 19.55 | 19.84 | 443348 | 87122 | 1.59% |
| 2025-07-17 | 19.40 | 19.69 | 0.16 | 0.82% | 19.25 | 19.70 | 581976 | 113649 | 2.09% |
| 2025-07-16 | 19.21 | 19.53 | 0.24 | 1.24% | 19.21 | 19.91 | 853034 | 167735 | 3.07% |
| 2025-07-15 | 19.30 | 19.29 | -0.07 | -0.36% | 19.05 | 19.47 | 484160 | 93212 | 1.74% |
| 2025-07-14 | 19.44 | 19.36 | -0.08 | -0.41% | 19.26 | 19.54 | 406161 | 78593 | 1.46% |
| 2025-07-11 | 19.47 | 19.44 | -0.02 | -0.10% | 19.21 | 19.54 | 537647 | 104168 | 1.93% |
| 2025-07-10 | 19.60 | 19.46 | -0.20 | -1.02% | 19.39 | 19.78 | 568778 | 111038 | 2.05% |
| 2025-07-09 | 19.44 | 19.66 | 0.16 | 0.82% | 19.41 | 19.93 | 810331 | 159796 | 2.91% |
| 2025-07-08 | 19.25 | 19.50 | 0.24 | 1.25% | 19.21 | 19.58 | 559670 | 108766 | 2.01% |
| 2025-07-07 | 19.20 | 19.26 | -0.01 | -0.05% | 19.12 | 19.38 | 349901 | 67465 | 1.26% |
| 2025-07-04 | 19.53 | 19.27 | -0.26 | -1.33% | 19.24 | 19.62 | 604602 | 117198 | 2.17% |
| 2025-07-03 | 19.62 | 19.53 | -0.04 | -0.20% | 19.42 | 19.85 | 475300 | 92994 | 1.71% |
| 2025-07-02 | 19.75 | 19.57 | -0.16 | -0.81% | 19.49 | 19.84 | 579165 | 113649 | 2.08% |
| 2025-07-01 | 20.23 | 19.73 | -0.54 | -2.66% | 19.62 | 20.23 | 970065 | 192293 | 3.49% |
| 2025-06-30 | 19.99 | 20.27 | 0.31 | 1.55% | 19.72 | 20.44 | 1131765 | 227509 | 4.07% |
| 2025-06-27 | 20.18 | 19.96 | -0.03 | -0.15% | 19.60 | 20.21 | 1214394 | 242029 | 4.37% |
| 2025-06-26 | 19.30 | 19.99 | 0.65 | 3.36% | 19.05 | 20.45 | 2103769 | 419214 | 7.56% |
| 2025-06-25 | 19.23 | 19.34 | 0.10 | 0.52% | 19.01 | 19.37 | 905926 | 173886 | 3.26% |
| 2025-06-24 | 19.12 | 19.24 | 0.12 | 0.63% | 19.04 | 19.39 | 962276 | 185108 | 3.46% |
| 2025-06-23 | 18.98 | 19.12 | 0.15 | 0.79% | 18.81 | 19.35 | 899600 | 171581 | 3.23% |
| 2025-06-20 | 19.59 | 18.97 | -0.64 | -3.26% | 18.95 | 19.79 | 784399 | 150208 | 2.82% |
| 2025-06-19 | 20.22 | 19.61 | -0.79 | -3.87% | 19.50 | 20.48 | 1245911 | 247127 | 4.48% |
| 2025-06-18 | 20.86 | 20.40 | -0.80 | -3.77% | 20.28 | 21.14 | 1596023 | 327919 | 5.74% |
| 2025-06-17 | 22.98 | 21.20 | -0.90 | -4.07% | 20.98 | 22.98 | 3293062 | 713509 | 11.84% |
| 2025-06-16 | 18.53 | 22.10 | 3.68 | 19.98% | 18.53 | 22.10 | 2771618 | 576383 | 9.97% |
| 2025-06-13 | 18.61 | 18.42 | -0.53 | -2.80% | 18.37 | 18.85 | 1133435 | 210150 | 4.08% |
| 2025-06-12 | 17.92 | 18.95 | 1.04 | 5.81% | 17.80 | 19.29 | 1960358 | 367853 | 7.05% |
| 2025-06-11 | 18.05 | 18.11 | 0.02 | 0.11% | 17.97 | 18.15 | 426319 | 77165 | 1.53% |
| 2025-06-10 | 18.12 | 18.09 | -0.02 | -0.11% | 17.67 | 18.17 | 537790 | 96493 | 1.93% |
| 2025-06-09 | 18.00 | 18.11 | 0.19 | 1.06% | 17.92 | 18.27 | 458686 | 83142 | 1.65% |
| 2025-06-06 | 18.03 | 17.92 | -0.09 | -0.50% | 17.83 | 18.07 | 331732 | 59487 | 1.19% |
| 2025-06-05 | 17.88 | 18.01 | 0.17 | 0.95% | 17.75 | 18.10 | 519101 | 93188 | 1.87% |
| 2025-06-04 | 17.77 | 17.84 | 0.07 | 0.39% | 17.67 | 17.93 | 320802 | 57139 | 1.15% |
| 2025-06-03 | 17.48 | 17.77 | 0.25 | 1.43% | 17.42 | 17.84 | 497704 | 88172 | 1.79% |
| 2025-05-30 | 17.91 | 17.52 | -0.37 | -2.07% | 17.47 | 17.92 | 558966 | 98422 | 2.01% |
| 2025-05-29 | 17.55 | 17.89 | 0.29 | 1.65% | 17.53 | 17.95 | 461020 | 82120 | 1.66% |
| 2025-05-28 | 17.76 | 17.60 | -0.12 | -0.68% | 17.51 | 17.79 | 310957 | 54780 | 1.12% |
| 2025-05-27 | 17.75 | 17.72 | -0.07 | -0.39% | 17.68 | 18.00 | 468608 | 83566 | 1.68% |
| 2025-05-26 | 17.45 | 17.79 | 0.31 | 1.77% | 17.45 | 17.82 | 436407 | 77028 | 1.57% |
| 2025-05-23 | 17.65 | 17.48 | -0.17 | -0.96% | 17.48 | 17.83 | 428806 | 75757 | 1.54% |
| 2025-05-22 | 17.83 | 17.65 | -0.25 | -1.40% | 17.64 | 18.04 | 431284 | 76756 | 1.55% |
| 2025-05-21 | 17.88 | 17.90 | -0.07 | -0.39% | 17.77 | 17.95 | 383976 | 68634 | 1.38% |
| 2025-05-20 | 17.83 | 17.97 | -0.42 | -2.28% | 17.60 | 17.99 | 766552 | 136799 | 2.76% |
| 2025-05-19 | 18.24 | 18.39 | 0.09 | 0.49% | 17.98 | 18.39 | 436538 | 79505 | 1.57% |
| 2025-05-16 | 18.36 | 18.30 | -0.11 | -0.60% | 18.29 | 18.47 | 322605 | 59258 | 1.16% |
| 2025-05-15 | 18.85 | 18.41 | -0.46 | -2.44% | 18.37 | 18.86 | 505695 | 93690 | 1.82% |
| 2025-05-14 | 18.74 | 18.87 | 0.23 | 1.23% | 18.65 | 19.04 | 632337 | 119070 | 2.27% |
| 2025-05-13 | 18.94 | 18.64 | -0.20 | -1.06% | 18.62 | 19.05 | 494127 | 92887 | 1.78% |
| 2025-05-12 | 18.80 | 18.84 | 0.23 | 1.24% | 18.66 | 18.84 | 498376 | 93544 | 1.79% |
| 2025-05-09 | 19.15 | 18.61 | -0.53 | -2.77% | 18.61 | 19.15 | 645338 | 120987 | 2.32% |
| 2025-05-08 | 18.99 | 19.14 | 0.09 | 0.47% | 18.91 | 19.28 | 583502 | 111727 | 2.10% |
| 2025-05-07 | 19.49 | 19.05 | -0.35 | -1.80% | 18.95 | 19.68 | 904383 | 174145 | 3.25% |
| 2025-05-06 | 19.33 | 19.40 | 0.12 | 0.62% | 19.11 | 19.47 | 774696 | 149818 | 2.79% |
| 2025-04-30 | 19.12 | 19.28 | 0.26 | 1.37% | 19.06 | 19.42 | 636833 | 122914 | 2.29% |
| 2025-04-29 | 18.95 | 19.02 | 0.04 | 0.21% | 18.78 | 19.21 | 512508 | 97656 | 1.84% |
| 2025-04-28 | 18.96 | 18.98 | -0.06 | -0.32% | 18.88 | 19.18 | 497482 | 94656 | 1.79% |
| 2025-04-25 | 19.17 | 19.04 | -0.02 | -0.10% | 19.03 | 19.25 | 622970 | 119250 | 2.24% |
| 2025-04-24 | 19.88 | 19.06 | -0.74 | -3.74% | 18.93 | 19.92 | 1080479 | 207921 | 3.88% |