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 | 18.31 | 18.42 | 0.11 | 0.60% | 18.16 | 18.52 | 25532 | 4685 | 0.88% |
| 2025-07-31 | 18.25 | 18.31 | -0.05 | -0.27% | 18.24 | 18.68 | 33156 | 6126 | 1.15% |
| 2025-07-30 | 18.60 | 18.36 | -0.29 | -1.55% | 18.21 | 18.68 | 32631 | 6000 | 1.13% |
| 2025-07-29 | 18.68 | 18.65 | -0.08 | -0.43% | 18.45 | 18.88 | 25613 | 4759 | 0.89% |
| 2025-07-28 | 18.67 | 18.73 | 0.01 | 0.05% | 18.45 | 18.89 | 32340 | 6056 | 1.12% |
| 2025-07-25 | 18.30 | 18.72 | 0.42 | 2.30% | 18.26 | 18.97 | 48785 | 9067 | 1.69% |
| 2025-07-24 | 18.16 | 18.30 | 0.14 | 0.77% | 18.12 | 18.40 | 35232 | 6447 | 1.22% |
| 2025-07-23 | 18.71 | 18.16 | -0.98 | -5.12% | 17.78 | 18.73 | 81210 | 14737 | 2.81% |
| 2025-07-22 | 19.35 | 19.14 | -0.21 | -1.09% | 19.04 | 19.35 | 33839 | 6479 | 1.17% |
| 2025-07-21 | 19.25 | 19.35 | 0.14 | 0.73% | 19.14 | 19.38 | 31465 | 6069 | 1.09% |
| 2025-07-18 | 19.40 | 19.21 | -0.17 | -0.88% | 19.15 | 19.52 | 33632 | 6474 | 1.16% |
| 2025-07-17 | 19.23 | 19.38 | 0.05 | 0.26% | 19.14 | 19.50 | 45383 | 8810 | 1.57% |
| 2025-07-16 | 19.49 | 19.33 | -0.16 | -0.82% | 19.10 | 19.74 | 75936 | 14701 | 2.63% |
| 2025-07-15 | 18.78 | 19.49 | 0.72 | 3.84% | 18.31 | 19.96 | 110912 | 21326 | 3.84% |
| 2025-07-14 | 18.80 | 18.77 | 0.11 | 0.59% | 18.49 | 18.80 | 25811 | 4818 | 0.89% |
| 2025-07-11 | 18.74 | 18.66 | 0.02 | 0.11% | 18.44 | 18.85 | 33683 | 6280 | 1.17% |
| 2025-07-10 | 18.81 | 18.64 | -0.22 | -1.17% | 18.55 | 18.91 | 27201 | 5084 | 0.94% |
| 2025-07-09 | 18.98 | 18.86 | -0.13 | -0.68% | 18.83 | 19.15 | 24829 | 4715 | 0.86% |
| 2025-07-08 | 18.60 | 18.99 | 0.40 | 2.15% | 18.54 | 19.04 | 32931 | 6227 | 1.14% |
| 2025-07-07 | 18.72 | 18.59 | -0.14 | -0.75% | 18.55 | 18.85 | 24050 | 4487 | 0.83% |
| 2025-07-04 | 19.14 | 18.73 | -0.41 | -2.14% | 18.70 | 19.18 | 35226 | 6643 | 1.22% |
| 2025-07-03 | 18.86 | 19.14 | 0.20 | 1.06% | 18.86 | 19.27 | 32574 | 6223 | 1.13% |
| 2025-07-02 | 19.30 | 18.94 | -0.43 | -2.22% | 18.79 | 19.35 | 34949 | 6627 | 1.21% |
| 2025-07-01 | 19.50 | 19.37 | -0.15 | -0.77% | 19.04 | 19.52 | 37861 | 7306 | 1.31% |
| 2025-06-30 | 19.08 | 19.52 | 0.36 | 1.88% | 19.08 | 19.56 | 39121 | 7610 | 1.35% |
| 2025-06-27 | 19.16 | 19.16 | 0.19 | 1.00% | 18.83 | 19.29 | 31761 | 6071 | 1.10% |
| 2025-06-26 | 19.31 | 18.97 | -0.34 | -1.76% | 18.96 | 19.38 | 39295 | 7527 | 1.36% |
| 2025-06-25 | 19.09 | 19.31 | 0.23 | 1.21% | 18.91 | 19.31 | 41750 | 7993 | 1.44% |
| 2025-06-24 | 18.57 | 19.08 | 0.47 | 2.53% | 18.57 | 19.08 | 41182 | 7807 | 1.43% |
| 2025-06-23 | 18.01 | 18.61 | 0.38 | 2.08% | 17.95 | 18.65 | 50732 | 9373 | 1.76% |
| 2025-06-20 | 19.16 | 18.23 | -0.87 | -4.55% | 18.10 | 19.28 | 78375 | 14468 | 2.71% |
| 2025-06-19 | 18.70 | 19.10 | 0.28 | 1.49% | 18.62 | 19.74 | 111142 | 21313 | 3.85% |
| 2025-06-18 | 18.74 | 18.82 | 0.00 | 0.00% | 18.46 | 18.89 | 33121 | 6187 | 1.15% |
| 2025-06-17 | 18.75 | 18.82 | 0.12 | 0.64% | 18.51 | 18.87 | 31359 | 5862 | 1.09% |
| 2025-06-16 | 18.41 | 18.70 | 0.29 | 1.58% | 18.36 | 18.80 | 35236 | 6587 | 1.22% |
| 2025-06-13 | 19.12 | 18.41 | -0.85 | -4.41% | 18.39 | 19.13 | 54497 | 10166 | 1.89% |
| 2025-06-12 | 19.21 | 19.26 | 0.09 | 0.47% | 19.00 | 19.52 | 36874 | 7124 | 1.28% |
| 2025-06-11 | 19.01 | 19.17 | 0.06 | 0.31% | 19.01 | 19.77 | 44894 | 8702 | 1.55% |
| 2025-06-10 | 19.58 | 19.11 | -0.58 | -2.95% | 18.80 | 19.69 | 47694 | 9161 | 1.65% |
| 2025-06-09 | 19.26 | 19.69 | 0.43 | 2.23% | 19.23 | 20.14 | 50364 | 9922 | 1.74% |
| 2025-06-06 | 19.51 | 19.26 | -0.32 | -1.63% | 19.18 | 19.56 | 35437 | 6847 | 1.23% |
| 2025-06-05 | 19.48 | 19.68 | 0.16 | 0.82% | 19.34 | 19.76 | 36122 | 7080 | 1.25% |
| 2025-06-04 | 19.44 | 19.52 | 0.10 | 0.51% | 19.35 | 19.66 | 32831 | 6397 | 1.14% |
| 2025-06-03 | 19.08 | 19.42 | 0.24 | 1.25% | 19.07 | 19.56 | 42491 | 8262 | 1.47% |
| 2025-05-30 | 20.03 | 19.18 | -1.04 | -5.14% | 19.17 | 20.19 | 74816 | 14622 | 2.59% |
| 2025-05-29 | 19.71 | 20.22 | 0.20 | 1.00% | 19.60 | 20.48 | 80852 | 16203 | 2.80% |
| 2025-05-28 | 19.79 | 20.02 | 0.14 | 0.70% | 19.32 | 20.66 | 112129 | 22439 | 3.88% |
| 2025-05-27 | 19.74 | 19.88 | -0.05 | -0.25% | 19.43 | 20.74 | 70536 | 14048 | 2.44% |
| 2025-05-26 | 19.58 | 19.93 | 0.16 | 0.81% | 19.41 | 19.95 | 63311 | 12465 | 2.19% |
| 2025-05-23 | 20.60 | 19.77 | -0.84 | -4.08% | 19.77 | 20.70 | 88932 | 17944 | 3.08% |
| 2025-05-22 | 21.03 | 20.61 | -0.49 | -2.32% | 20.58 | 22.08 | 100770 | 21350 | 3.49% |
| 2025-05-21 | 21.48 | 21.10 | -1.02 | -4.61% | 20.81 | 21.62 | 140657 | 29799 | 4.87% |
| 2025-05-20 | 21.50 | 22.12 | 0.95 | 4.49% | 20.71 | 22.45 | 219611 | 47712 | 7.60% |
| 2025-05-19 | 20.40 | 21.17 | 0.75 | 3.67% | 19.91 | 21.33 | 107457 | 22127 | 3.72% |
| 2025-05-16 | 20.36 | 20.42 | -0.31 | -1.50% | 20.36 | 20.94 | 68507 | 14095 | 2.37% |
| 2025-05-15 | 20.87 | 20.73 | -0.31 | -1.47% | 20.52 | 21.49 | 105067 | 22095 | 3.64% |
| 2025-05-14 | 21.06 | 21.04 | -0.02 | -0.09% | 20.70 | 21.25 | 81293 | 17029 | 2.81% |
| 2025-05-13 | 21.80 | 21.06 | -0.35 | -1.63% | 20.91 | 22.00 | 100383 | 21444 | 3.47% |
| 2025-05-12 | 21.45 | 21.41 | 0.35 | 1.66% | 21.06 | 21.57 | 90980 | 19362 | 3.15% |
| 2025-05-09 | 21.23 | 21.06 | -0.31 | -1.45% | 20.81 | 21.65 | 108327 | 22995 | 3.75% |
| 2025-05-08 | 21.08 | 21.37 | 0.24 | 1.14% | 20.88 | 21.62 | 102800 | 21870 | 3.56% |
| 2025-05-07 | 21.38 | 21.13 | -0.03 | -0.14% | 20.73 | 21.64 | 126422 | 26763 | 4.37% |
| 2025-05-06 | 20.30 | 21.16 | 1.00 | 4.96% | 20.20 | 21.49 | 137729 | 28741 | 4.77% |
| 2025-04-30 | 20.06 | 20.16 | 0.07 | 0.35% | 20.06 | 20.79 | 98068 | 19982 | 3.39% |
| 2025-04-29 | 20.47 | 20.09 | -0.64 | -3.09% | 20.00 | 20.90 | 126758 | 25909 | 4.39% |
| 2025-04-28 | 20.50 | 20.73 | -0.26 | -1.24% | 19.84 | 21.29 | 130223 | 26757 | 4.51% |
| 2025-04-25 | 21.45 | 20.99 | -1.46 | -6.50% | 20.43 | 21.68 | 220715 | 46077 | 7.64% |
| 2025-04-24 | 20.91 | 22.45 | 1.47 | 7.01% | 20.40 | 23.63 | 297802 | 65617 | 10.31% |