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 | 19.94 | 19.86 | -0.08 | -0.40% | 19.75 | 20.18 | 124506 | 24810 | 1.85% |
| 2025-07-31 | 20.36 | 19.94 | -0.56 | -2.73% | 19.87 | 20.48 | 188496 | 38052 | 2.80% |
| 2025-07-30 | 21.00 | 20.50 | -0.50 | -2.38% | 20.32 | 21.09 | 199124 | 41181 | 2.96% |
| 2025-07-29 | 20.95 | 21.00 | -0.05 | -0.24% | 20.77 | 21.31 | 195942 | 41099 | 2.92% |
| 2025-07-28 | 21.07 | 21.05 | -0.40 | -1.86% | 20.88 | 21.44 | 228065 | 48152 | 3.39% |
| 2025-07-25 | 21.94 | 21.45 | -0.14 | -0.65% | 21.35 | 21.99 | 357841 | 77478 | 5.32% |
| 2025-07-24 | 20.02 | 21.59 | 1.43 | 7.09% | 20.02 | 21.98 | 547504 | 116147 | 8.15% |
| 2025-07-23 | 21.45 | 20.16 | -0.54 | -2.61% | 20.13 | 21.48 | 310824 | 64172 | 4.63% |
| 2025-07-22 | 20.37 | 20.70 | 0.33 | 1.62% | 20.21 | 20.81 | 247655 | 50889 | 3.69% |
| 2025-07-21 | 20.40 | 20.37 | -0.13 | -0.63% | 20.27 | 20.58 | 177262 | 36090 | 2.64% |
| 2025-07-18 | 20.20 | 20.50 | 0.53 | 2.65% | 20.03 | 20.87 | 339935 | 69771 | 5.06% |
| 2025-07-17 | 19.51 | 19.97 | 0.46 | 2.36% | 19.38 | 20.15 | 223273 | 44238 | 3.32% |
| 2025-07-16 | 19.68 | 19.51 | -0.24 | -1.22% | 19.45 | 19.85 | 158687 | 31139 | 2.36% |
| 2025-07-15 | 19.97 | 19.75 | -0.61 | -3.00% | 19.55 | 20.33 | 321168 | 63697 | 4.78% |
| 2025-07-14 | 19.44 | 20.36 | 1.23 | 6.43% | 19.44 | 21.65 | 547154 | 113437 | 8.14% |
| 2025-07-11 | 19.18 | 19.13 | 0.08 | 0.42% | 19.00 | 19.37 | 162853 | 31312 | 2.42% |
| 2025-07-10 | 19.04 | 19.05 | -0.03 | -0.16% | 19.02 | 19.32 | 104022 | 19888 | 1.55% |
| 2025-07-09 | 19.25 | 19.08 | -0.16 | -0.83% | 19.03 | 19.36 | 115534 | 22157 | 1.72% |
| 2025-07-08 | 18.71 | 19.24 | 0.53 | 2.83% | 18.71 | 19.40 | 186549 | 35702 | 2.78% |
| 2025-07-07 | 18.73 | 18.71 | -0.04 | -0.21% | 18.65 | 18.82 | 66753 | 12501 | 0.99% |
| 2025-07-04 | 19.08 | 18.75 | -0.45 | -2.34% | 18.75 | 19.20 | 148649 | 28080 | 2.21% |
| 2025-07-03 | 19.21 | 19.20 | 0.08 | 0.42% | 18.82 | 19.38 | 177179 | 33911 | 2.64% |
| 2025-07-02 | 18.91 | 19.12 | 0.20 | 1.06% | 18.76 | 19.20 | 181026 | 34363 | 2.69% |
| 2025-07-01 | 19.09 | 18.92 | -0.15 | -0.79% | 18.63 | 19.09 | 186577 | 35108 | 2.78% |
| 2025-06-30 | 19.49 | 19.07 | -0.42 | -2.15% | 18.96 | 19.62 | 248807 | 47541 | 3.70% |
| 2025-06-27 | 19.31 | 19.49 | 0.35 | 1.83% | 19.31 | 20.37 | 352924 | 69991 | 5.25% |
| 2025-06-26 | 19.37 | 19.14 | -0.23 | -1.19% | 19.10 | 19.90 | 258338 | 50299 | 3.84% |
| 2025-06-25 | 19.37 | 19.37 | -0.09 | -0.46% | 19.18 | 19.71 | 280843 | 54407 | 4.18% |
| 2025-06-24 | 19.09 | 19.46 | 0.26 | 1.35% | 18.86 | 19.63 | 364771 | 70168 | 5.43% |
| 2025-06-23 | 17.85 | 19.20 | 0.99 | 5.44% | 17.85 | 19.30 | 394971 | 74725 | 5.88% |
| 2025-06-20 | 17.96 | 18.21 | 0.39 | 2.19% | 17.96 | 18.55 | 288260 | 52696 | 4.29% |
| 2025-06-19 | 17.31 | 17.82 | 0.48 | 2.77% | 17.28 | 18.45 | 276854 | 49931 | 4.12% |
| 2025-06-18 | 17.48 | 17.34 | -0.18 | -1.03% | 17.17 | 17.48 | 77504 | 13404 | 1.15% |
| 2025-06-17 | 17.26 | 17.52 | 0.27 | 1.57% | 17.21 | 17.64 | 92481 | 16160 | 1.38% |
| 2025-06-16 | 17.33 | 17.25 | -0.05 | -0.29% | 17.16 | 17.39 | 62738 | 10812 | 0.93% |
| 2025-06-13 | 17.61 | 17.30 | -0.44 | -2.48% | 17.25 | 17.75 | 99682 | 17365 | 1.48% |
| 2025-06-12 | 17.82 | 17.74 | -0.14 | -0.78% | 17.60 | 17.87 | 89545 | 15838 | 1.33% |
| 2025-06-11 | 17.58 | 17.88 | 0.33 | 1.88% | 17.57 | 18.25 | 145880 | 26247 | 2.17% |
| 2025-06-10 | 17.74 | 17.55 | -0.18 | -1.02% | 17.42 | 18.07 | 113928 | 20218 | 1.70% |
| 2025-06-09 | 17.49 | 17.73 | 0.23 | 1.31% | 17.46 | 17.85 | 80101 | 14196 | 1.19% |
| 2025-06-06 | 17.49 | 17.50 | 0.02 | 0.11% | 17.38 | 17.66 | 71978 | 12599 | 1.07% |
| 2025-06-05 | 17.52 | 17.48 | -0.03 | -0.17% | 17.32 | 17.61 | 54241 | 9457 | 0.81% |
| 2025-06-04 | 17.19 | 17.51 | 0.33 | 1.92% | 17.12 | 17.60 | 94359 | 16452 | 1.40% |
| 2025-06-03 | 17.10 | 17.18 | 0.00 | 0.00% | 17.02 | 17.29 | 56617 | 9740 | 0.84% |
| 2025-05-30 | 17.49 | 17.18 | -0.21 | -1.21% | 17.16 | 17.49 | 81329 | 14020 | 1.21% |
| 2025-05-29 | 17.65 | 17.99 | 0.35 | 1.98% | 17.60 | 18.00 | 99658 | 17771 | 1.48% |
| 2025-05-28 | 17.94 | 17.64 | -0.39 | -2.16% | 17.56 | 18.06 | 81229 | 14414 | 1.21% |
| 2025-05-27 | 17.85 | 18.03 | 0.17 | 0.95% | 17.67 | 18.18 | 83444 | 14937 | 1.24% |
| 2025-05-26 | 18.05 | 17.86 | -0.28 | -1.54% | 17.77 | 18.09 | 87630 | 15696 | 1.30% |
| 2025-05-23 | 18.09 | 18.14 | -0.10 | -0.55% | 18.09 | 19.00 | 118429 | 21926 | 1.76% |
| 2025-05-22 | 18.55 | 18.24 | -0.32 | -1.72% | 18.22 | 18.70 | 69695 | 12818 | 1.04% |
| 2025-05-21 | 18.49 | 18.56 | 0.07 | 0.38% | 18.43 | 18.86 | 99308 | 18550 | 1.48% |
| 2025-05-20 | 18.54 | 18.49 | 0.03 | 0.16% | 18.32 | 18.63 | 53948 | 9963 | 0.80% |
| 2025-05-19 | 18.44 | 18.46 | 0.02 | 0.11% | 18.13 | 18.51 | 58082 | 10631 | 0.86% |
| 2025-05-16 | 18.65 | 18.44 | -0.27 | -1.44% | 18.42 | 18.81 | 66072 | 12292 | 0.98% |
| 2025-05-15 | 18.97 | 18.71 | -0.35 | -1.84% | 18.70 | 19.04 | 76857 | 14478 | 1.14% |
| 2025-05-14 | 18.94 | 19.06 | 0.12 | 0.63% | 18.78 | 19.14 | 86677 | 16434 | 1.29% |
| 2025-05-13 | 19.19 | 18.94 | 0.01 | 0.05% | 18.90 | 19.26 | 82894 | 15762 | 1.23% |
| 2025-05-12 | 18.67 | 18.93 | 0.40 | 2.16% | 18.67 | 18.93 | 81684 | 15377 | 1.22% |
| 2025-05-09 | 18.78 | 18.53 | -0.29 | -1.54% | 18.45 | 18.80 | 64730 | 12020 | 0.96% |
| 2025-05-08 | 18.48 | 18.82 | 0.31 | 1.67% | 18.35 | 18.92 | 95776 | 17932 | 1.43% |
| 2025-05-07 | 18.75 | 18.51 | 0.03 | 0.16% | 18.33 | 18.88 | 96135 | 17833 | 1.43% |
| 2025-05-06 | 17.95 | 18.48 | 0.62 | 3.47% | 17.90 | 18.48 | 114620 | 20908 | 1.71% |
| 2025-04-30 | 17.99 | 17.86 | -0.04 | -0.22% | 17.82 | 18.02 | 73216 | 13121 | 1.09% |
| 2025-04-29 | 17.80 | 17.90 | 0.02 | 0.11% | 17.80 | 18.04 | 55983 | 10034 | 0.83% |
| 2025-04-28 | 18.01 | 17.88 | -0.25 | -1.38% | 17.85 | 18.05 | 83400 | 14952 | 1.24% |
| 2025-04-25 | 18.25 | 18.13 | -1.38 | -7.07% | 17.87 | 18.72 | 231245 | 41998 | 3.44% |
| 2025-04-24 | 19.45 | 19.51 | 0.16 | 0.83% | 19.38 | 20.13 | 157270 | 30966 | 2.34% |