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 | 19.64 | 19.68 | 0.05 | 0.25% | 19.48 | 19.97 | 54944 | 10834 | 3.57% |
| 2025-07-31 | 19.69 | 19.63 | -0.09 | -0.46% | 19.55 | 19.93 | 59722 | 11788 | 3.88% |
| 2025-07-30 | 20.05 | 19.72 | -0.32 | -1.60% | 19.48 | 20.10 | 68138 | 13421 | 4.42% |
| 2025-07-29 | 20.20 | 20.04 | -0.22 | -1.09% | 19.84 | 20.20 | 83948 | 16764 | 5.45% |
| 2025-07-28 | 19.52 | 20.26 | 0.85 | 4.38% | 19.52 | 20.55 | 164044 | 32717 | 10.65% |
| 2025-07-25 | 19.18 | 19.41 | 0.23 | 1.20% | 19.11 | 19.48 | 64182 | 12405 | 4.17% |
| 2025-07-24 | 19.20 | 19.18 | 0.03 | 0.16% | 19.10 | 19.36 | 56398 | 10827 | 3.66% |
| 2025-07-23 | 19.19 | 19.15 | -0.14 | -0.73% | 19.08 | 19.38 | 48352 | 9292 | 3.14% |
| 2025-07-22 | 19.48 | 19.29 | -0.19 | -0.98% | 19.10 | 19.55 | 61325 | 11870 | 3.98% |
| 2025-07-21 | 19.43 | 19.48 | 0.14 | 0.72% | 19.26 | 19.63 | 80549 | 15637 | 5.23% |
| 2025-07-18 | 20.21 | 19.34 | -0.73 | -3.64% | 19.09 | 20.27 | 156331 | 30680 | 9.94% |
| 2025-07-17 | 20.00 | 20.07 | 0.02 | 0.10% | 19.96 | 20.25 | 82204 | 16503 | 5.23% |
| 2025-07-16 | 20.30 | 20.05 | -0.10 | -0.50% | 20.00 | 20.39 | 45115 | 9103 | 2.87% |
| 2025-07-15 | 20.27 | 20.15 | -0.17 | -0.84% | 19.98 | 20.44 | 54925 | 11105 | 3.49% |
| 2025-07-14 | 20.33 | 20.32 | -0.01 | -0.05% | 20.09 | 20.40 | 36271 | 7362 | 2.31% |
| 2025-07-11 | 20.55 | 20.33 | -0.22 | -1.07% | 20.30 | 20.63 | 56484 | 11518 | 3.59% |
| 2025-07-10 | 21.57 | 20.55 | -0.76 | -3.57% | 20.45 | 21.57 | 86363 | 17964 | 5.49% |
| 2025-07-09 | 22.10 | 21.31 | -0.74 | -3.36% | 21.03 | 22.12 | 111417 | 24033 | 7.08% |
| 2025-07-08 | 21.85 | 22.05 | 0.20 | 0.92% | 21.69 | 22.20 | 68703 | 15082 | 4.37% |
| 2025-07-07 | 21.62 | 21.85 | 0.37 | 1.72% | 21.26 | 22.25 | 63067 | 13772 | 4.01% |
| 2025-07-04 | 21.88 | 21.48 | -0.51 | -2.32% | 21.41 | 22.09 | 67377 | 14587 | 4.28% |
| 2025-07-03 | 22.28 | 21.99 | 0.15 | 0.69% | 21.70 | 22.44 | 95991 | 21166 | 6.10% |
| 2025-07-02 | 21.96 | 21.84 | -0.14 | -0.64% | 21.50 | 22.00 | 50115 | 10886 | 3.19% |
| 2025-07-01 | 22.38 | 21.98 | -0.50 | -2.22% | 21.80 | 22.45 | 60743 | 13407 | 3.86% |
| 2025-06-30 | 21.83 | 22.48 | 0.58 | 2.65% | 21.83 | 22.66 | 110392 | 24508 | 7.02% |
| 2025-06-27 | 22.46 | 21.90 | -0.17 | -0.77% | 21.00 | 22.95 | 166022 | 35977 | 10.56% |
| 2025-06-26 | 21.81 | 22.07 | 0.19 | 0.87% | 21.56 | 22.55 | 77513 | 17091 | 4.93% |
| 2025-06-25 | 21.69 | 21.88 | 0.08 | 0.37% | 21.55 | 22.12 | 74670 | 16292 | 4.75% |
| 2025-06-24 | 22.08 | 21.80 | 0.07 | 0.32% | 21.55 | 22.72 | 85221 | 18776 | 5.42% |
| 2025-06-23 | 21.40 | 21.73 | 0.11 | 0.51% | 21.19 | 22.08 | 59680 | 12926 | 3.79% |
| 2025-06-20 | 21.36 | 21.62 | 0.14 | 0.65% | 21.28 | 22.01 | 56741 | 12292 | 3.61% |
| 2025-06-19 | 21.81 | 21.48 | -0.42 | -1.92% | 21.37 | 22.50 | 78167 | 17106 | 4.97% |
| 2025-06-18 | 21.37 | 21.90 | 0.53 | 2.48% | 21.16 | 21.99 | 76556 | 16597 | 4.87% |
| 2025-06-17 | 21.48 | 21.37 | -0.12 | -0.56% | 21.23 | 22.10 | 76236 | 16455 | 4.85% |
| 2025-06-16 | 21.51 | 21.49 | -0.20 | -0.92% | 21.36 | 22.10 | 72728 | 15734 | 4.62% |
| 2025-06-13 | 21.88 | 21.69 | -0.18 | -0.82% | 21.33 | 21.89 | 78326 | 16915 | 4.98% |
| 2025-06-12 | 21.85 | 21.87 | -0.32 | -1.44% | 21.74 | 22.80 | 139885 | 30826 | 8.89% |
| 2025-06-11 | 21.21 | 22.19 | 1.70 | 8.30% | 20.77 | 22.98 | 220560 | 48785 | 14.02% |
| 2025-06-10 | 19.96 | 20.49 | 0.29 | 1.44% | 19.77 | 21.13 | 182750 | 37435 | 11.62% |
| 2025-06-09 | 19.14 | 20.20 | 1.07 | 5.59% | 18.90 | 20.35 | 134182 | 26368 | 8.53% |
| 2025-06-06 | 19.85 | 19.13 | -0.35 | -1.80% | 19.02 | 19.85 | 64559 | 12487 | 4.11% |
| 2025-06-05 | 18.75 | 19.48 | 0.65 | 3.45% | 18.60 | 19.61 | 110577 | 21202 | 7.03% |
| 2025-06-04 | 17.94 | 18.83 | 0.78 | 4.32% | 17.70 | 19.22 | 131307 | 24566 | 8.35% |
| 2025-06-03 | 17.16 | 18.05 | 0.74 | 4.27% | 17.16 | 18.71 | 92662 | 16730 | 5.89% |
| 2025-05-30 | 17.84 | 17.31 | -0.54 | -3.03% | 17.15 | 18.37 | 68199 | 12068 | 4.34% |
| 2025-05-29 | 17.48 | 17.85 | 0.37 | 2.12% | 17.48 | 17.85 | 34969 | 6182 | 2.22% |
| 2025-05-28 | 17.80 | 17.48 | -0.18 | -1.02% | 17.38 | 17.86 | 27969 | 4906 | 1.78% |
| 2025-05-27 | 18.00 | 17.66 | -0.45 | -2.48% | 17.60 | 18.11 | 24753 | 4392 | 1.57% |
| 2025-05-26 | 17.86 | 18.11 | 0.10 | 0.56% | 17.80 | 18.15 | 20763 | 3738 | 1.32% |
| 2025-05-23 | 17.76 | 18.01 | 0.12 | 0.67% | 17.56 | 18.45 | 43936 | 7909 | 2.79% |
| 2025-05-22 | 18.22 | 17.89 | -0.35 | -1.92% | 17.82 | 18.45 | 28696 | 5182 | 1.86% |
| 2025-05-21 | 18.83 | 18.24 | -0.52 | -2.77% | 18.15 | 18.90 | 38366 | 7054 | 2.49% |
| 2025-05-20 | 18.65 | 18.76 | 0.11 | 0.59% | 18.28 | 18.80 | 31729 | 5902 | 2.06% |
| 2025-05-19 | 18.46 | 18.65 | 0.16 | 0.87% | 18.13 | 18.88 | 33243 | 6161 | 2.16% |
| 2025-05-16 | 18.42 | 18.49 | -0.02 | -0.11% | 18.30 | 18.79 | 23857 | 4444 | 1.55% |
| 2025-05-15 | 18.79 | 18.51 | -0.29 | -1.54% | 18.43 | 18.80 | 23855 | 4429 | 1.55% |
| 2025-05-14 | 19.10 | 18.80 | -0.19 | -1.00% | 18.63 | 19.16 | 32333 | 6090 | 2.10% |
| 2025-05-13 | 19.52 | 18.99 | -0.33 | -1.71% | 18.93 | 19.70 | 37134 | 7108 | 2.41% |
| 2025-05-12 | 19.30 | 19.32 | 0.16 | 0.84% | 19.22 | 19.89 | 38378 | 7467 | 2.49% |
| 2025-05-09 | 19.32 | 19.16 | -0.37 | -1.89% | 19.10 | 19.70 | 47445 | 9176 | 3.08% |
| 2025-05-08 | 18.59 | 19.53 | 0.86 | 4.61% | 18.56 | 19.72 | 68365 | 13157 | 4.44% |
| 2025-05-07 | 19.00 | 18.67 | -0.21 | -1.11% | 18.44 | 19.26 | 50711 | 9555 | 3.29% |
| 2025-05-06 | 18.59 | 18.88 | 0.41 | 2.22% | 18.59 | 18.92 | 47649 | 8946 | 3.09% |
| 2025-04-30 | 18.24 | 18.47 | 0.33 | 1.82% | 18.24 | 18.64 | 35474 | 6544 | 2.30% |
| 2025-04-29 | 17.86 | 18.14 | 0.23 | 1.28% | 17.63 | 18.41 | 43513 | 7881 | 2.83% |
| 2025-04-28 | 17.97 | 17.91 | -0.07 | -0.39% | 17.87 | 18.21 | 35514 | 6402 | 2.31% |
| 2025-04-25 | 18.10 | 17.98 | -0.07 | -0.39% | 17.93 | 18.30 | 62154 | 11258 | 4.04% |
| 2025-04-24 | 19.29 | 18.05 | -1.52 | -7.77% | 17.69 | 19.29 | 124718 | 22658 | 8.10% |