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 | 18.97 | 19.10 | 0.11 | 0.58% | 18.56 | 19.15 | 163045 | 30825 | 3.64% |
| 2025-07-31 | 19.05 | 18.99 | -0.13 | -0.68% | 18.91 | 19.34 | 167732 | 32154 | 3.75% |
| 2025-07-30 | 19.95 | 19.12 | -0.89 | -4.45% | 19.05 | 19.95 | 277305 | 53906 | 6.20% |
| 2025-07-29 | 20.06 | 20.01 | -0.18 | -0.89% | 19.61 | 20.13 | 226560 | 44922 | 5.06% |
| 2025-07-28 | 19.85 | 20.19 | 0.39 | 1.97% | 19.61 | 20.19 | 258022 | 51629 | 5.76% |
| 2025-07-25 | 19.60 | 19.80 | 0.06 | 0.30% | 19.52 | 19.99 | 218486 | 43228 | 4.88% |
| 2025-07-24 | 19.37 | 19.74 | 0.19 | 0.97% | 19.37 | 19.74 | 241540 | 47244 | 5.40% |
| 2025-07-23 | 19.40 | 19.55 | -0.02 | -0.10% | 19.21 | 19.80 | 227539 | 44545 | 5.08% |
| 2025-07-22 | 19.91 | 19.57 | -0.51 | -2.54% | 19.46 | 20.02 | 351269 | 68936 | 7.85% |
| 2025-07-21 | 20.59 | 20.08 | -0.37 | -1.81% | 19.90 | 20.59 | 325185 | 65565 | 7.27% |
| 2025-07-18 | 20.74 | 20.45 | -0.29 | -1.40% | 20.35 | 20.94 | 357617 | 73639 | 7.99% |
| 2025-07-17 | 20.18 | 20.74 | 0.54 | 2.67% | 20.11 | 21.00 | 518913 | 107195 | 11.59% |
| 2025-07-16 | 20.00 | 20.20 | 0.08 | 0.40% | 19.82 | 20.45 | 330169 | 66559 | 7.38% |
| 2025-07-15 | 19.80 | 20.12 | 0.26 | 1.31% | 19.46 | 20.13 | 366756 | 72608 | 8.19% |
| 2025-07-14 | 20.29 | 19.86 | -0.39 | -1.93% | 19.68 | 20.38 | 328274 | 65220 | 7.33% |
| 2025-07-11 | 20.13 | 20.25 | 0.17 | 0.85% | 19.88 | 20.59 | 572440 | 116162 | 12.79% |
| 2025-07-10 | 20.92 | 20.08 | -0.51 | -2.48% | 19.95 | 20.94 | 630267 | 128566 | 14.08% |
| 2025-07-09 | 20.78 | 20.59 | -0.79 | -3.70% | 20.38 | 20.98 | 820817 | 170083 | 18.34% |
| 2025-07-08 | 19.20 | 21.38 | 1.92 | 9.87% | 19.03 | 22.55 | 1156309 | 239386 | 25.83% |
| 2025-07-07 | 19.20 | 19.46 | 0.40 | 2.10% | 19.08 | 19.74 | 437950 | 85271 | 9.78% |
| 2025-07-04 | 19.11 | 19.06 | 0.39 | 2.09% | 18.63 | 19.47 | 499886 | 95557 | 11.17% |
| 2025-07-03 | 18.70 | 18.67 | -0.07 | -0.37% | 18.51 | 18.89 | 205955 | 38447 | 4.60% |
| 2025-07-02 | 18.81 | 18.74 | -0.25 | -1.32% | 18.58 | 19.49 | 316277 | 59813 | 7.07% |
| 2025-07-01 | 19.50 | 18.99 | -0.63 | -3.21% | 18.82 | 19.62 | 389334 | 74317 | 8.82% |
| 2025-06-30 | 19.74 | 19.62 | 0.24 | 1.24% | 19.35 | 19.88 | 391777 | 76835 | 8.87% |
| 2025-06-27 | 19.95 | 19.38 | -0.56 | -2.81% | 19.36 | 20.28 | 587361 | 116038 | 13.30% |
| 2025-06-26 | 19.50 | 19.94 | 0.05 | 0.25% | 19.30 | 20.65 | 877968 | 174748 | 19.88% |
| 2025-06-25 | 18.78 | 19.89 | 0.83 | 4.35% | 18.68 | 20.20 | 883016 | 172160 | 20.00% |
| 2025-06-24 | 18.79 | 19.06 | 0.53 | 2.86% | 18.22 | 19.38 | 538267 | 100718 | 12.19% |
| 2025-06-23 | 17.23 | 18.53 | 1.16 | 6.68% | 17.15 | 18.81 | 533512 | 97412 | 12.08% |
| 2025-06-20 | 17.80 | 17.37 | -0.68 | -3.77% | 17.02 | 17.99 | 346850 | 60308 | 7.85% |
| 2025-06-19 | 19.22 | 18.05 | -1.14 | -5.94% | 17.93 | 19.49 | 538963 | 99050 | 12.21% |
| 2025-06-18 | 18.80 | 19.19 | 0.57 | 3.06% | 18.80 | 20.10 | 834049 | 162554 | 18.89% |
| 2025-06-17 | 18.51 | 18.62 | -0.27 | -1.43% | 18.41 | 19.23 | 587334 | 110127 | 13.30% |
| 2025-06-16 | 17.71 | 18.89 | 1.11 | 6.24% | 17.71 | 18.99 | 711234 | 131208 | 16.11% |
| 2025-06-13 | 18.30 | 17.78 | -0.32 | -1.77% | 17.78 | 18.72 | 577811 | 105200 | 13.08% |
| 2025-06-12 | 17.04 | 18.10 | 0.89 | 5.17% | 16.93 | 18.18 | 331924 | 58341 | 7.52% |
| 2025-06-11 | 17.14 | 17.21 | 0.06 | 0.35% | 16.99 | 17.54 | 196322 | 33921 | 4.45% |
| 2025-06-10 | 17.56 | 17.15 | -0.54 | -3.05% | 16.77 | 17.65 | 272704 | 46813 | 6.18% |
| 2025-06-09 | 17.60 | 17.69 | 0.09 | 0.51% | 17.51 | 17.99 | 183651 | 32597 | 4.16% |
| 2025-06-06 | 17.73 | 17.60 | -0.50 | -2.76% | 17.59 | 18.10 | 241308 | 42834 | 5.46% |
| 2025-06-05 | 17.66 | 18.10 | 0.40 | 2.26% | 17.55 | 18.28 | 380614 | 68203 | 8.62% |
| 2025-06-04 | 17.73 | 17.70 | -0.23 | -1.28% | 17.38 | 17.88 | 288178 | 50718 | 6.53% |
| 2025-06-03 | 18.20 | 17.93 | 0.05 | 0.28% | 17.89 | 18.55 | 385519 | 70032 | 8.73% |
| 2025-05-30 | 18.51 | 17.88 | -0.62 | -3.35% | 17.75 | 18.64 | 447868 | 80890 | 10.14% |
| 2025-05-29 | 17.05 | 18.50 | 1.45 | 8.50% | 16.90 | 18.99 | 631375 | 113910 | 14.30% |
| 2025-05-28 | 16.71 | 17.05 | 0.34 | 2.03% | 16.58 | 17.17 | 280661 | 47540 | 6.36% |
| 2025-05-27 | 16.80 | 16.71 | -0.14 | -0.83% | 16.58 | 16.84 | 130248 | 21742 | 2.95% |
| 2025-05-26 | 16.41 | 16.85 | 0.45 | 2.74% | 16.41 | 16.89 | 194566 | 32524 | 4.41% |
| 2025-05-23 | 17.20 | 16.40 | -0.72 | -4.21% | 16.40 | 17.36 | 293806 | 49484 | 6.65% |
| 2025-05-22 | 17.18 | 17.12 | -0.22 | -1.27% | 17.06 | 17.45 | 202831 | 34893 | 4.59% |
| 2025-05-21 | 17.61 | 17.34 | -0.39 | -2.20% | 17.30 | 17.88 | 260119 | 45509 | 5.89% |
| 2025-05-20 | 18.00 | 17.73 | -0.36 | -1.99% | 17.61 | 18.09 | 280162 | 49746 | 6.34% |
| 2025-05-19 | 18.00 | 18.09 | -0.19 | -1.04% | 17.57 | 18.19 | 277717 | 49721 | 6.29% |
| 2025-05-16 | 18.20 | 18.28 | 0.25 | 1.39% | 17.71 | 18.45 | 351598 | 63893 | 7.96% |
| 2025-05-15 | 18.89 | 18.03 | -1.31 | -6.77% | 17.99 | 19.00 | 559041 | 102481 | 12.66% |
| 2025-05-14 | 19.06 | 19.34 | 0.49 | 2.60% | 18.60 | 19.38 | 668442 | 126862 | 15.14% |
| 2025-05-13 | 20.01 | 18.85 | -0.74 | -3.78% | 18.78 | 20.38 | 782493 | 149912 | 17.72% |
| 2025-05-12 | 18.03 | 19.59 | 0.76 | 4.04% | 17.91 | 19.93 | 1240135 | 236110 | 28.08% |
| 2025-05-09 | 16.49 | 18.83 | 2.31 | 13.98% | 16.30 | 19.82 | 1292073 | 244296 | 29.26% |
| 2025-05-08 | 16.17 | 16.52 | 0.21 | 1.29% | 16.17 | 16.55 | 162712 | 26661 | 3.68% |
| 2025-05-07 | 16.97 | 16.31 | -0.13 | -0.79% | 16.07 | 17.13 | 266946 | 44090 | 6.05% |
| 2025-05-06 | 15.63 | 16.44 | 1.14 | 7.45% | 15.50 | 16.86 | 322331 | 52471 | 7.30% |
| 2025-04-30 | 15.08 | 15.30 | 0.36 | 2.41% | 14.98 | 15.59 | 142994 | 21978 | 3.24% |
| 2025-04-29 | 14.80 | 14.94 | -0.05 | -0.33% | 14.71 | 15.10 | 103011 | 15422 | 2.33% |
| 2025-04-28 | 15.21 | 14.99 | -0.54 | -3.48% | 14.92 | 15.64 | 163579 | 24740 | 3.70% |
| 2025-04-25 | 16.16 | 15.53 | -0.26 | -1.65% | 15.50 | 16.18 | 152641 | 23924 | 3.46% |
| 2025-04-24 | 16.41 | 15.79 | -0.68 | -4.13% | 15.73 | 16.45 | 238580 | 38138 | 5.40% |