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 | 19.63 | 19.97 | 0.29 | 1.47% | 19.61 | 20.08 | 22245 | 4433 | 2.76% |
| 2025-07-31 | 20.06 | 19.68 | -0.38 | -1.89% | 19.60 | 20.30 | 24340 | 4862 | 3.02% |
| 2025-07-30 | 20.14 | 20.06 | -0.16 | -0.79% | 19.80 | 20.27 | 20073 | 4015 | 2.49% |
| 2025-07-29 | 20.40 | 20.22 | 0.00 | 0.00% | 20.02 | 20.47 | 25445 | 5153 | 3.16% |
| 2025-07-28 | 20.14 | 20.22 | 0.23 | 1.15% | 20.00 | 20.29 | 27676 | 5582 | 3.44% |
| 2025-07-25 | 19.89 | 19.99 | 0.17 | 0.86% | 19.67 | 20.07 | 21682 | 4315 | 2.69% |
| 2025-07-24 | 19.65 | 19.82 | 0.15 | 0.76% | 19.64 | 19.94 | 21954 | 4343 | 2.73% |
| 2025-07-23 | 20.01 | 19.67 | -0.40 | -1.99% | 19.62 | 20.11 | 18644 | 3689 | 2.32% |
| 2025-07-22 | 20.35 | 20.07 | -0.19 | -0.94% | 19.95 | 20.36 | 19441 | 3907 | 2.42% |
| 2025-07-21 | 19.97 | 20.26 | 0.31 | 1.55% | 19.88 | 20.40 | 26503 | 5347 | 3.29% |
| 2025-07-18 | 19.95 | 19.95 | 0.05 | 0.25% | 19.70 | 20.05 | 20702 | 4108 | 2.57% |
| 2025-07-17 | 19.56 | 19.90 | 0.26 | 1.32% | 19.56 | 19.93 | 17672 | 3495 | 2.20% |
| 2025-07-16 | 19.53 | 19.64 | 0.11 | 0.56% | 19.52 | 19.85 | 16380 | 3220 | 2.03% |
| 2025-07-15 | 19.90 | 19.53 | -0.26 | -1.31% | 19.32 | 19.95 | 23004 | 4500 | 2.86% |
| 2025-07-14 | 19.70 | 19.79 | 0.19 | 0.97% | 19.52 | 19.90 | 17654 | 3479 | 2.19% |
| 2025-07-11 | 19.60 | 19.60 | -0.06 | -0.31% | 19.31 | 19.73 | 16853 | 3288 | 2.09% |
| 2025-07-10 | 19.75 | 19.66 | -0.03 | -0.15% | 19.46 | 19.75 | 13374 | 2626 | 1.66% |
| 2025-07-09 | 19.70 | 19.69 | 0.02 | 0.10% | 19.52 | 19.75 | 20073 | 3939 | 2.49% |
| 2025-07-08 | 19.80 | 19.67 | -0.08 | -0.41% | 19.55 | 19.87 | 15833 | 3111 | 1.97% |
| 2025-07-07 | 19.57 | 19.75 | 0.08 | 0.41% | 19.50 | 20.00 | 22988 | 4524 | 2.86% |
| 2025-07-04 | 20.22 | 19.67 | -0.55 | -2.72% | 19.50 | 20.28 | 25622 | 5068 | 3.18% |
| 2025-07-03 | 19.55 | 20.22 | 0.66 | 3.37% | 19.55 | 20.29 | 31284 | 6256 | 3.89% |
| 2025-07-02 | 19.89 | 19.56 | -0.21 | -1.06% | 19.30 | 19.90 | 20982 | 4087 | 2.61% |
| 2025-07-01 | 19.86 | 19.77 | -0.11 | -0.55% | 19.46 | 19.98 | 16944 | 3346 | 2.10% |
| 2025-06-30 | 19.92 | 19.88 | 0.01 | 0.05% | 19.78 | 20.04 | 16701 | 3324 | 2.07% |
| 2025-06-27 | 19.61 | 19.87 | 0.32 | 1.64% | 19.56 | 19.95 | 16908 | 3341 | 2.10% |
| 2025-06-26 | 19.60 | 19.55 | -0.03 | -0.15% | 19.45 | 19.88 | 13870 | 2725 | 1.72% |
| 2025-06-25 | 19.70 | 19.58 | -0.12 | -0.61% | 19.20 | 19.76 | 21968 | 4284 | 2.73% |
| 2025-06-24 | 19.31 | 19.70 | 0.46 | 2.39% | 19.10 | 19.74 | 19867 | 3896 | 2.47% |
| 2025-06-23 | 18.37 | 19.24 | 0.78 | 4.23% | 18.28 | 19.37 | 28481 | 5412 | 3.54% |
| 2025-06-20 | 19.01 | 18.46 | -0.50 | -2.64% | 18.36 | 19.22 | 22052 | 4107 | 2.74% |
| 2025-06-19 | 19.38 | 18.96 | -0.50 | -2.57% | 18.86 | 19.57 | 22243 | 4259 | 2.76% |
| 2025-06-18 | 19.63 | 19.46 | -0.31 | -1.57% | 19.26 | 19.79 | 27243 | 5296 | 3.38% |
| 2025-06-17 | 20.18 | 19.77 | -0.41 | -2.03% | 19.49 | 20.40 | 32480 | 6433 | 4.04% |
| 2025-06-16 | 20.16 | 20.18 | 0.06 | 0.30% | 20.00 | 20.53 | 23855 | 4843 | 2.96% |
| 2025-06-13 | 20.33 | 20.12 | -0.34 | -1.66% | 19.78 | 20.40 | 29812 | 5984 | 3.70% |
| 2025-06-12 | 20.41 | 20.46 | -0.07 | -0.34% | 20.27 | 20.87 | 31299 | 6444 | 3.89% |
| 2025-06-11 | 20.64 | 20.53 | -0.06 | -0.29% | 20.23 | 20.70 | 24031 | 4923 | 2.99% |
| 2025-06-10 | 21.05 | 20.59 | -0.43 | -2.05% | 20.30 | 21.20 | 37484 | 7731 | 4.66% |
| 2025-06-09 | 21.24 | 21.02 | -0.47 | -2.19% | 20.56 | 21.42 | 70349 | 14694 | 8.74% |
| 2025-06-06 | 21.20 | 21.49 | 0.78 | 3.77% | 21.14 | 22.50 | 91364 | 19809 | 11.35% |
| 2025-06-05 | 20.22 | 20.71 | 0.24 | 1.17% | 20.22 | 21.39 | 53650 | 11112 | 6.67% |
| 2025-06-04 | 20.21 | 20.47 | 0.16 | 0.79% | 20.21 | 21.62 | 57170 | 11921 | 7.10% |
| 2025-06-03 | 19.50 | 20.31 | 0.44 | 2.21% | 19.50 | 20.60 | 49915 | 10083 | 6.20% |
| 2025-05-30 | 19.68 | 19.87 | 0.26 | 1.33% | 19.17 | 20.66 | 64631 | 12893 | 8.03% |
| 2025-05-29 | 19.28 | 19.61 | 0.36 | 1.87% | 19.15 | 19.75 | 18848 | 3689 | 2.34% |
| 2025-05-28 | 19.66 | 19.25 | -0.41 | -2.09% | 19.19 | 19.89 | 20221 | 3917 | 2.51% |
| 2025-05-27 | 19.62 | 19.66 | -0.04 | -0.20% | 19.15 | 19.75 | 19048 | 3706 | 2.37% |
| 2025-05-26 | 19.89 | 19.70 | 0.20 | 1.03% | 19.52 | 20.15 | 21107 | 4178 | 2.62% |
| 2025-05-23 | 19.73 | 19.50 | -0.24 | -1.22% | 19.20 | 20.06 | 28817 | 5665 | 3.58% |
| 2025-05-22 | 19.90 | 19.74 | -0.13 | -0.65% | 19.65 | 20.50 | 28945 | 5776 | 3.60% |
| 2025-05-21 | 20.79 | 19.87 | -0.84 | -4.06% | 19.83 | 20.95 | 38920 | 7863 | 4.84% |
| 2025-05-20 | 21.09 | 20.71 | 0.11 | 0.53% | 20.29 | 21.30 | 62967 | 13001 | 7.82% |
| 2025-05-19 | 18.67 | 20.60 | 1.87 | 9.98% | 18.67 | 21.44 | 110017 | 22472 | 13.67% |
| 2025-05-16 | 18.61 | 18.73 | 0.13 | 0.70% | 18.52 | 19.09 | 17218 | 3217 | 2.14% |
| 2025-05-15 | 18.94 | 18.60 | -0.34 | -1.80% | 18.54 | 19.01 | 24442 | 4569 | 3.04% |
| 2025-05-14 | 19.31 | 18.94 | -0.26 | -1.35% | 18.80 | 19.36 | 23320 | 4428 | 2.90% |
| 2025-05-13 | 19.49 | 19.20 | -0.10 | -0.52% | 19.12 | 19.69 | 26765 | 5192 | 3.33% |
| 2025-05-12 | 19.23 | 19.30 | 0.08 | 0.42% | 18.94 | 19.57 | 35981 | 6924 | 4.47% |
| 2025-05-09 | 19.58 | 19.22 | -0.42 | -2.14% | 19.16 | 19.78 | 35040 | 6786 | 4.35% |
| 2025-05-08 | 18.84 | 19.64 | 0.82 | 4.36% | 18.66 | 20.00 | 56475 | 11070 | 7.02% |
| 2025-05-07 | 19.01 | 18.82 | -0.18 | -0.95% | 18.55 | 19.39 | 34960 | 6591 | 4.34% |
| 2025-05-06 | 18.89 | 19.00 | 0.37 | 1.99% | 18.41 | 19.10 | 45694 | 8582 | 5.68% |
| 2025-04-30 | 17.60 | 18.63 | 1.05 | 5.97% | 17.60 | 19.14 | 82771 | 15413 | 10.28% |
| 2025-04-29 | 16.71 | 17.58 | 0.79 | 4.71% | 16.18 | 17.72 | 44428 | 7721 | 4.98% |
| 2025-04-28 | 16.00 | 16.79 | 0.63 | 3.90% | 15.61 | 16.99 | 40247 | 6631 | 4.52% |
| 2025-04-25 | 16.36 | 16.16 | -0.06 | -0.37% | 16.00 | 16.40 | 19558 | 3158 | 2.19% |
| 2025-04-24 | 16.97 | 16.22 | -0.66 | -3.91% | 16.17 | 16.97 | 28973 | 4771 | 3.25% |