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 | 20.07 | 0.22 | 1.11% | 19.78 | 20.12 | 78362 | 15680 | 2.03% |
| 2025-07-31 | 20.42 | 19.85 | -0.57 | -2.79% | 19.78 | 20.48 | 125931 | 25233 | 3.26% |
| 2025-07-30 | 20.33 | 20.42 | 0.04 | 0.20% | 20.10 | 20.58 | 136770 | 27879 | 3.54% |
| 2025-07-29 | 20.14 | 20.38 | -0.17 | -0.83% | 19.95 | 20.43 | 172533 | 34849 | 4.46% |
| 2025-07-28 | 19.54 | 20.55 | 1.03 | 5.28% | 19.36 | 20.85 | 275086 | 55646 | 7.11% |
| 2025-07-25 | 19.58 | 19.52 | 0.07 | 0.36% | 19.39 | 19.74 | 92052 | 17996 | 2.38% |
| 2025-07-24 | 19.19 | 19.45 | 0.26 | 1.35% | 19.19 | 19.47 | 80383 | 15601 | 2.08% |
| 2025-07-23 | 19.43 | 19.19 | -0.15 | -0.78% | 19.14 | 19.56 | 83182 | 16099 | 2.15% |
| 2025-07-22 | 19.47 | 19.34 | -0.13 | -0.67% | 19.21 | 19.48 | 75449 | 14579 | 1.95% |
| 2025-07-21 | 19.38 | 19.47 | 0.13 | 0.67% | 19.33 | 19.61 | 90640 | 17648 | 2.34% |
| 2025-07-18 | 19.29 | 19.34 | 0.10 | 0.52% | 19.06 | 19.39 | 81744 | 15703 | 2.11% |
| 2025-07-17 | 19.27 | 19.24 | -0.06 | -0.31% | 19.13 | 19.33 | 61715 | 11857 | 1.60% |
| 2025-07-16 | 19.00 | 19.30 | 0.28 | 1.47% | 18.89 | 19.33 | 91535 | 17560 | 2.37% |
| 2025-07-15 | 19.26 | 19.02 | -0.29 | -1.50% | 18.71 | 19.39 | 124383 | 23629 | 3.22% |
| 2025-07-14 | 19.31 | 19.31 | 0.00 | 0.00% | 19.20 | 19.49 | 76274 | 14729 | 1.97% |
| 2025-07-11 | 19.33 | 19.31 | -0.02 | -0.10% | 19.19 | 19.43 | 101145 | 19544 | 2.61% |
| 2025-07-10 | 19.75 | 19.33 | -0.80 | -3.97% | 19.25 | 19.77 | 176628 | 34223 | 4.57% |
| 2025-07-09 | 20.00 | 20.13 | 0.14 | 0.70% | 20.00 | 20.59 | 160904 | 32692 | 4.16% |
| 2025-07-08 | 19.83 | 19.99 | 0.08 | 0.40% | 19.76 | 20.06 | 82431 | 16440 | 2.13% |
| 2025-07-07 | 19.80 | 19.91 | 0.04 | 0.20% | 19.69 | 19.96 | 80772 | 16022 | 2.09% |
| 2025-07-04 | 20.17 | 19.87 | -0.28 | -1.39% | 19.85 | 20.54 | 134406 | 27118 | 3.47% |
| 2025-07-03 | 19.99 | 20.15 | 0.16 | 0.80% | 19.94 | 20.17 | 79341 | 15929 | 2.05% |
| 2025-07-02 | 20.53 | 19.99 | -0.65 | -3.15% | 19.92 | 20.53 | 153203 | 30815 | 3.96% |
| 2025-07-01 | 20.41 | 20.64 | 0.09 | 0.44% | 19.88 | 20.64 | 170526 | 34595 | 4.41% |
| 2025-06-30 | 21.26 | 20.55 | -0.11 | -0.53% | 20.41 | 21.50 | 286110 | 59199 | 7.40% |
| 2025-06-27 | 19.70 | 20.66 | 0.96 | 4.87% | 19.70 | 21.17 | 377524 | 78191 | 9.76% |
| 2025-06-26 | 19.87 | 19.70 | -0.22 | -1.10% | 19.61 | 20.12 | 163739 | 32505 | 4.23% |
| 2025-06-25 | 19.95 | 19.92 | -0.08 | -0.40% | 19.54 | 20.04 | 197834 | 39165 | 5.11% |
| 2025-06-24 | 19.69 | 20.00 | 0.74 | 3.84% | 19.69 | 20.43 | 285285 | 57097 | 7.37% |
| 2025-06-23 | 18.94 | 19.26 | 0.16 | 0.84% | 18.92 | 19.27 | 80948 | 15500 | 2.09% |
| 2025-06-20 | 18.89 | 19.10 | 0.09 | 0.47% | 18.89 | 19.40 | 125833 | 24121 | 3.25% |
| 2025-06-19 | 19.24 | 19.01 | -0.42 | -2.16% | 18.97 | 19.69 | 117890 | 22711 | 3.05% |
| 2025-06-18 | 19.49 | 19.43 | -0.12 | -0.61% | 19.19 | 19.60 | 116885 | 22664 | 3.02% |
| 2025-06-17 | 19.61 | 19.55 | -0.15 | -0.76% | 19.40 | 19.70 | 90756 | 17732 | 2.35% |
| 2025-06-16 | 19.54 | 19.70 | 0.08 | 0.41% | 19.53 | 19.84 | 100337 | 19746 | 2.59% |
| 2025-06-13 | 20.38 | 19.62 | -0.72 | -3.54% | 19.50 | 20.48 | 193820 | 38381 | 5.01% |
| 2025-06-12 | 20.33 | 20.34 | -0.09 | -0.44% | 20.25 | 20.55 | 133577 | 27216 | 3.45% |
| 2025-06-11 | 20.35 | 20.43 | -0.01 | -0.05% | 20.34 | 20.87 | 152531 | 31312 | 3.94% |
| 2025-06-10 | 21.28 | 20.44 | -0.46 | -2.20% | 20.10 | 21.33 | 233611 | 48097 | 6.04% |
| 2025-06-09 | 20.40 | 20.90 | 0.31 | 1.51% | 20.32 | 20.99 | 232112 | 48135 | 6.00% |
| 2025-06-06 | 20.37 | 20.59 | -1.34 | -6.11% | 20.03 | 20.80 | 362224 | 73922 | 9.36% |
| 2025-06-05 | 22.79 | 22.30 | -0.36 | -1.59% | 21.76 | 22.80 | 321147 | 71370 | 8.30% |
| 2025-06-04 | 22.81 | 22.66 | -0.68 | -2.91% | 22.11 | 23.15 | 434821 | 97968 | 11.24% |
| 2025-06-03 | 24.13 | 23.34 | -1.36 | -5.51% | 22.85 | 25.19 | 543853 | 128445 | 14.06% |
| 2025-05-30 | 29.20 | 24.70 | -2.08 | -7.77% | 24.50 | 29.88 | 765255 | 201230 | 19.78% |
| 2025-05-29 | 23.71 | 26.78 | 4.46 | 19.98% | 23.23 | 26.78 | 532329 | 134328 | 13.76% |
| 2025-05-28 | 19.01 | 22.32 | 3.72 | 20.00% | 19.01 | 22.32 | 544344 | 118549 | 14.07% |
| 2025-05-27 | 17.12 | 18.60 | 1.47 | 8.58% | 17.01 | 19.27 | 262090 | 48354 | 6.78% |
| 2025-05-26 | 17.18 | 17.13 | -0.07 | -0.41% | 16.96 | 17.30 | 64544 | 11038 | 1.67% |
| 2025-05-23 | 17.71 | 17.20 | -0.52 | -2.93% | 17.12 | 17.94 | 131398 | 22969 | 3.40% |
| 2025-05-22 | 18.10 | 17.72 | -0.59 | -3.22% | 17.67 | 18.79 | 147120 | 26735 | 3.80% |
| 2025-05-21 | 17.78 | 18.31 | 0.62 | 3.50% | 17.61 | 18.46 | 156666 | 28435 | 4.05% |
| 2025-05-20 | 17.62 | 17.69 | 0.01 | 0.06% | 17.39 | 17.80 | 58065 | 10204 | 1.50% |
| 2025-05-19 | 17.64 | 17.68 | -0.10 | -0.56% | 17.12 | 17.77 | 79843 | 13896 | 2.06% |
| 2025-05-16 | 16.63 | 17.78 | 1.15 | 6.92% | 16.63 | 18.02 | 151556 | 26586 | 3.92% |
| 2025-05-15 | 16.79 | 16.63 | -0.21 | -1.25% | 16.50 | 16.82 | 33649 | 5595 | 0.87% |
| 2025-05-14 | 16.98 | 16.84 | -0.14 | -0.82% | 16.64 | 17.05 | 55798 | 9368 | 1.44% |
| 2025-05-13 | 17.04 | 16.98 | 0.02 | 0.12% | 16.96 | 17.39 | 75493 | 12943 | 1.95% |
| 2025-05-12 | 16.35 | 16.96 | 0.67 | 4.11% | 16.18 | 17.24 | 100977 | 16960 | 2.61% |
| 2025-05-09 | 16.35 | 16.29 | -0.13 | -0.79% | 16.20 | 16.60 | 35326 | 5758 | 0.91% |
| 2025-05-08 | 15.95 | 16.42 | 0.38 | 2.37% | 15.92 | 16.46 | 52122 | 8484 | 1.35% |
| 2025-05-07 | 16.23 | 16.04 | 0.01 | 0.06% | 15.87 | 16.27 | 42178 | 6774 | 1.09% |
| 2025-05-06 | 15.95 | 16.03 | 0.22 | 1.39% | 15.86 | 16.06 | 42815 | 6838 | 1.11% |
| 2025-04-30 | 15.81 | 15.81 | 0.03 | 0.19% | 15.66 | 15.92 | 29677 | 4687 | 0.77% |
| 2025-04-29 | 15.60 | 15.78 | 0.16 | 1.02% | 15.55 | 16.02 | 42813 | 6765 | 1.11% |
| 2025-04-28 | 16.12 | 15.62 | -0.28 | -1.76% | 15.57 | 16.20 | 48500 | 7639 | 1.24% |
| 2025-04-25 | 15.65 | 15.90 | 0.22 | 1.40% | 15.61 | 15.94 | 32318 | 5101 | 0.83% |
| 2025-04-24 | 15.80 | 15.68 | -0.19 | -1.20% | 15.56 | 15.94 | 40870 | 6431 | 1.05% |