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 | 19.80 | 19.95 | 0.20 | 1.01% | 19.70 | 20.06 | 30884 | 6155 | 2.62% |
| 2025-07-31 | 19.79 | 19.75 | -0.11 | -0.55% | 19.66 | 20.19 | 35415 | 7063 | 3.01% |
| 2025-07-30 | 19.99 | 19.86 | -0.16 | -0.80% | 19.68 | 20.08 | 35603 | 7068 | 3.03% |
| 2025-07-29 | 20.20 | 20.02 | -0.19 | -0.94% | 19.87 | 20.32 | 35384 | 7094 | 3.01% |
| 2025-07-28 | 19.83 | 20.21 | 0.45 | 2.28% | 19.73 | 20.27 | 53623 | 10769 | 4.56% |
| 2025-07-25 | 19.56 | 19.76 | 0.19 | 0.97% | 19.50 | 19.77 | 28826 | 5657 | 2.45% |
| 2025-07-24 | 19.26 | 19.57 | 0.31 | 1.61% | 19.20 | 19.59 | 29022 | 5664 | 2.47% |
| 2025-07-23 | 19.82 | 19.26 | -0.49 | -2.48% | 19.23 | 19.82 | 44772 | 8702 | 3.80% |
| 2025-07-22 | 20.03 | 19.75 | -0.28 | -1.40% | 19.62 | 20.03 | 44245 | 8767 | 3.76% |
| 2025-07-21 | 19.94 | 20.03 | 0.10 | 0.50% | 19.78 | 20.03 | 31542 | 6279 | 2.68% |
| 2025-07-18 | 20.15 | 19.93 | -0.21 | -1.04% | 19.82 | 20.28 | 32614 | 6506 | 2.77% |
| 2025-07-17 | 19.87 | 20.14 | 0.26 | 1.31% | 19.75 | 20.35 | 42405 | 8506 | 3.60% |
| 2025-07-16 | 19.88 | 19.88 | 0.01 | 0.05% | 19.71 | 19.98 | 28184 | 5602 | 2.40% |
| 2025-07-15 | 20.05 | 19.87 | -0.35 | -1.73% | 19.60 | 20.18 | 43253 | 8588 | 3.68% |
| 2025-07-14 | 19.82 | 20.22 | 0.45 | 2.28% | 19.64 | 20.33 | 56250 | 11286 | 4.78% |
| 2025-07-11 | 19.88 | 19.77 | -0.11 | -0.55% | 19.56 | 19.95 | 53500 | 10560 | 4.48% |
| 2025-07-10 | 20.43 | 19.88 | -0.57 | -2.79% | 19.68 | 20.73 | 80180 | 16033 | 6.72% |
| 2025-07-09 | 20.74 | 20.45 | -0.85 | -3.99% | 20.30 | 20.85 | 112277 | 23032 | 9.41% |
| 2025-07-08 | 20.94 | 21.30 | 0.35 | 1.67% | 20.70 | 21.89 | 114840 | 24548 | 9.62% |
| 2025-07-07 | 20.40 | 20.95 | 0.31 | 1.50% | 20.21 | 21.10 | 68619 | 14228 | 5.75% |
| 2025-07-04 | 21.70 | 20.64 | -1.48 | -6.69% | 20.60 | 21.90 | 125005 | 26301 | 10.48% |
| 2025-07-03 | 21.89 | 22.12 | -0.28 | -1.25% | 21.06 | 22.13 | 163661 | 35279 | 13.72% |
| 2025-07-02 | 20.69 | 22.40 | 0.71 | 3.27% | 20.69 | 22.55 | 252021 | 55168 | 21.12% |
| 2025-07-01 | 19.82 | 21.69 | 1.97 | 9.99% | 19.80 | 23.33 | 253761 | 54895 | 21.27% |
| 2025-06-30 | 19.52 | 19.72 | 0.22 | 1.13% | 19.42 | 19.87 | 47333 | 9324 | 3.97% |
| 2025-06-27 | 19.27 | 19.50 | 0.23 | 1.19% | 19.08 | 19.70 | 51304 | 9939 | 4.30% |
| 2025-06-26 | 19.49 | 19.27 | -0.19 | -0.98% | 19.23 | 19.60 | 39629 | 7684 | 3.32% |
| 2025-06-25 | 19.39 | 19.46 | 0.16 | 0.83% | 19.26 | 19.56 | 54418 | 10572 | 4.56% |
| 2025-06-24 | 18.94 | 19.30 | 0.30 | 1.58% | 18.93 | 19.31 | 39523 | 7577 | 3.31% |
| 2025-06-23 | 18.67 | 19.00 | 0.04 | 0.21% | 18.49 | 19.05 | 33173 | 6266 | 2.78% |
| 2025-06-20 | 18.67 | 18.96 | 0.36 | 1.94% | 18.60 | 19.50 | 45062 | 8533 | 3.78% |
| 2025-06-19 | 18.90 | 18.60 | -0.42 | -2.21% | 18.49 | 19.20 | 32566 | 6113 | 2.73% |
| 2025-06-18 | 18.85 | 19.02 | 0.04 | 0.21% | 18.70 | 19.14 | 32241 | 6118 | 2.70% |
| 2025-06-17 | 19.01 | 18.98 | -0.23 | -1.20% | 18.83 | 19.47 | 62650 | 11973 | 5.25% |
| 2025-06-16 | 18.36 | 19.21 | 0.77 | 4.18% | 18.36 | 19.78 | 84376 | 16202 | 7.07% |
| 2025-06-13 | 18.74 | 18.44 | -0.61 | -3.20% | 18.42 | 19.09 | 44930 | 8390 | 3.77% |
| 2025-06-12 | 18.69 | 19.05 | 0.40 | 2.14% | 18.56 | 19.09 | 41759 | 7873 | 3.50% |
| 2025-06-11 | 18.52 | 18.65 | 0.13 | 0.70% | 18.42 | 18.92 | 32032 | 5999 | 2.68% |
| 2025-06-10 | 18.77 | 18.52 | -0.19 | -1.02% | 18.14 | 18.84 | 37798 | 7003 | 3.17% |
| 2025-06-09 | 18.61 | 18.83 | 0.31 | 1.67% | 18.54 | 18.87 | 28456 | 5324 | 2.38% |
| 2025-06-06 | 18.33 | 18.52 | 0.08 | 0.43% | 18.24 | 18.60 | 23390 | 4310 | 1.96% |
| 2025-06-05 | 18.41 | 18.44 | 0.12 | 0.66% | 18.18 | 18.59 | 27851 | 5122 | 2.33% |
| 2025-06-04 | 18.04 | 18.32 | 0.28 | 1.55% | 18.00 | 18.69 | 32372 | 5921 | 2.71% |
| 2025-06-03 | 17.77 | 18.04 | 0.17 | 0.95% | 17.60 | 18.15 | 19553 | 3528 | 1.64% |
| 2025-05-30 | 18.24 | 17.87 | -0.36 | -1.97% | 17.80 | 18.24 | 24115 | 4318 | 2.02% |
| 2025-05-29 | 17.90 | 18.23 | 0.25 | 1.39% | 17.83 | 18.23 | 29628 | 5372 | 2.48% |
| 2025-05-28 | 18.00 | 17.98 | -0.23 | -1.26% | 17.84 | 18.23 | 25840 | 4648 | 2.17% |
| 2025-05-27 | 17.86 | 18.21 | 0.33 | 1.85% | 17.84 | 18.53 | 47094 | 8560 | 3.95% |
| 2025-05-26 | 17.73 | 17.88 | 0.08 | 0.45% | 17.66 | 18.18 | 22194 | 3969 | 1.86% |
| 2025-05-23 | 17.65 | 17.80 | 0.17 | 0.96% | 17.52 | 18.29 | 30576 | 5474 | 2.56% |
| 2025-05-22 | 17.90 | 17.63 | -0.31 | -1.73% | 17.52 | 18.09 | 17457 | 3101 | 1.46% |
| 2025-05-21 | 18.03 | 17.94 | -0.15 | -0.83% | 17.78 | 18.21 | 18675 | 3357 | 1.57% |
| 2025-05-20 | 17.99 | 18.09 | 0.02 | 0.11% | 17.94 | 18.36 | 17850 | 3226 | 1.50% |
| 2025-05-19 | 17.84 | 18.07 | 0.10 | 0.56% | 17.79 | 18.19 | 18962 | 3408 | 1.59% |
| 2025-05-16 | 17.69 | 17.97 | 0.33 | 1.87% | 17.56 | 18.23 | 28844 | 5196 | 2.42% |
| 2025-05-15 | 17.77 | 17.64 | -0.12 | -0.68% | 17.49 | 17.79 | 17286 | 3048 | 1.45% |
| 2025-05-14 | 17.93 | 17.76 | -0.13 | -0.73% | 17.67 | 18.07 | 21423 | 3812 | 1.80% |
| 2025-05-13 | 18.32 | 17.89 | -0.12 | -0.67% | 17.86 | 18.41 | 20766 | 3750 | 1.74% |
| 2025-05-12 | 17.90 | 18.01 | 0.30 | 1.69% | 17.79 | 18.04 | 21898 | 3932 | 1.84% |
| 2025-05-09 | 18.07 | 17.71 | -0.31 | -1.72% | 17.61 | 18.12 | 25878 | 4594 | 2.17% |
| 2025-05-08 | 17.62 | 18.02 | 0.40 | 2.27% | 17.62 | 18.06 | 31835 | 5691 | 2.67% |
| 2025-05-07 | 17.65 | 17.62 | 0.12 | 0.69% | 17.49 | 17.88 | 32956 | 5826 | 2.76% |
| 2025-05-06 | 16.87 | 17.50 | 0.75 | 4.48% | 16.70 | 17.53 | 32417 | 5610 | 2.72% |
| 2025-04-30 | 16.58 | 16.75 | 0.31 | 1.89% | 16.36 | 16.90 | 32396 | 5426 | 2.71% |
| 2025-04-29 | 16.04 | 16.44 | 0.73 | 4.65% | 16.04 | 17.37 | 39824 | 6572 | 3.34% |
| 2025-04-28 | 15.77 | 15.71 | -0.24 | -1.50% | 15.53 | 15.97 | 18437 | 2899 | 1.55% |
| 2025-04-25 | 16.02 | 15.95 | -0.07 | -0.44% | 15.90 | 16.15 | 16917 | 2706 | 1.42% |
| 2025-04-24 | 16.50 | 16.02 | -0.39 | -2.38% | 15.94 | 16.50 | 22934 | 3710 | 1.92% |