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 | 19.75 | 19.03 | -0.57 | -2.91% | 18.78 | 19.75 | 149438 | 28495 | 5.05% |
| 2025-07-31 | 20.00 | 19.60 | -0.81 | -3.97% | 19.59 | 20.22 | 163574 | 32475 | 5.53% |
| 2025-07-30 | 20.24 | 20.41 | 0.10 | 0.49% | 20.06 | 20.75 | 213355 | 43417 | 7.21% |
| 2025-07-29 | 19.53 | 20.31 | 0.69 | 3.52% | 19.51 | 20.38 | 235530 | 47474 | 7.96% |
| 2025-07-28 | 19.41 | 19.62 | 0.20 | 1.03% | 19.30 | 19.68 | 100125 | 19592 | 3.38% |
| 2025-07-25 | 19.41 | 19.42 | -0.11 | -0.56% | 19.20 | 19.60 | 99570 | 19244 | 3.36% |
| 2025-07-24 | 19.33 | 19.53 | 0.22 | 1.14% | 19.23 | 19.56 | 99634 | 19319 | 3.37% |
| 2025-07-23 | 20.14 | 19.31 | -1.16 | -5.67% | 19.20 | 20.15 | 204630 | 40190 | 6.91% |
| 2025-07-22 | 19.75 | 20.47 | 0.53 | 2.66% | 19.70 | 20.99 | 265737 | 54001 | 8.98% |
| 2025-07-21 | 19.71 | 19.94 | 0.25 | 1.27% | 19.62 | 19.99 | 158532 | 31401 | 5.36% |
| 2025-07-18 | 19.55 | 19.69 | 0.03 | 0.15% | 19.38 | 19.84 | 145043 | 28461 | 4.90% |
| 2025-07-17 | 19.45 | 19.66 | 0.07 | 0.36% | 19.32 | 19.74 | 160423 | 31320 | 5.42% |
| 2025-07-16 | 19.53 | 19.59 | 0.04 | 0.20% | 19.30 | 19.93 | 171848 | 33650 | 5.81% |
| 2025-07-15 | 20.26 | 19.55 | -0.97 | -4.73% | 19.28 | 20.80 | 274397 | 54215 | 9.27% |
| 2025-07-14 | 20.70 | 20.52 | -0.93 | -4.34% | 20.47 | 21.18 | 281447 | 58354 | 9.51% |
| 2025-07-11 | 20.54 | 21.45 | -0.05 | -0.23% | 20.40 | 22.99 | 507227 | 109746 | 17.14% |
| 2025-07-10 | 20.35 | 21.50 | 0.76 | 3.66% | 19.89 | 21.81 | 502826 | 105731 | 16.99% |
| 2025-07-09 | 21.30 | 20.74 | -1.21 | -5.51% | 20.45 | 22.17 | 494301 | 104798 | 16.70% |
| 2025-07-08 | 20.42 | 21.95 | 0.85 | 4.03% | 19.88 | 22.02 | 691229 | 144744 | 23.35% |
| 2025-07-07 | 17.58 | 21.10 | 3.52 | 20.02% | 17.55 | 21.10 | 652075 | 135110 | 22.03% |
| 2025-07-04 | 18.10 | 17.58 | -0.63 | -3.46% | 17.51 | 18.24 | 131201 | 23251 | 4.43% |
| 2025-07-03 | 18.26 | 18.21 | -0.33 | -1.78% | 18.08 | 18.86 | 187281 | 34321 | 6.33% |
| 2025-07-02 | 18.95 | 18.54 | -0.41 | -2.16% | 18.20 | 19.95 | 315576 | 60180 | 10.66% |
| 2025-07-01 | 17.77 | 18.95 | 1.14 | 6.40% | 17.66 | 19.95 | 303428 | 57234 | 10.25% |
| 2025-06-30 | 17.50 | 17.81 | 0.31 | 1.77% | 17.46 | 17.92 | 111358 | 19807 | 3.76% |
| 2025-06-27 | 17.62 | 17.50 | -0.12 | -0.68% | 17.40 | 17.85 | 124928 | 21959 | 4.22% |
| 2025-06-26 | 17.51 | 17.62 | -0.09 | -0.51% | 17.47 | 18.47 | 225656 | 40598 | 7.62% |
| 2025-06-25 | 17.13 | 17.71 | 0.56 | 3.27% | 17.03 | 17.79 | 173534 | 30504 | 5.86% |
| 2025-06-24 | 17.03 | 17.15 | -0.25 | -1.44% | 16.77 | 17.36 | 126234 | 21405 | 4.26% |
| 2025-06-23 | 17.11 | 17.40 | -0.05 | -0.29% | 17.05 | 17.49 | 129482 | 22373 | 4.37% |
| 2025-06-20 | 16.78 | 17.45 | 0.40 | 2.35% | 16.48 | 17.56 | 201213 | 34614 | 6.80% |
| 2025-06-19 | 16.71 | 17.05 | 0.32 | 1.91% | 16.21 | 17.56 | 157252 | 26562 | 5.31% |
| 2025-06-18 | 16.72 | 16.73 | -0.04 | -0.24% | 16.63 | 16.87 | 58377 | 9774 | 1.97% |
| 2025-06-17 | 16.55 | 16.77 | 0.16 | 0.96% | 16.45 | 16.77 | 56722 | 9447 | 1.92% |
| 2025-06-16 | 16.54 | 16.61 | 0.15 | 0.91% | 16.31 | 16.68 | 54493 | 9017 | 1.84% |
| 2025-06-13 | 16.26 | 16.46 | 0.15 | 0.92% | 16.26 | 16.60 | 71204 | 11739 | 2.41% |
| 2025-06-12 | 16.40 | 16.31 | -0.10 | -0.61% | 16.21 | 16.46 | 25161 | 4108 | 0.85% |
| 2025-06-11 | 16.28 | 16.41 | 0.13 | 0.80% | 16.24 | 16.48 | 28516 | 4678 | 0.96% |
| 2025-06-10 | 16.57 | 16.28 | -0.27 | -1.63% | 16.06 | 16.58 | 41398 | 6755 | 1.40% |
| 2025-06-09 | 16.39 | 16.55 | 0.14 | 0.85% | 16.35 | 16.55 | 34156 | 5636 | 1.15% |
| 2025-06-06 | 16.46 | 16.41 | -0.05 | -0.30% | 16.32 | 16.57 | 28561 | 4692 | 0.96% |
| 2025-06-05 | 16.48 | 16.46 | -0.02 | -0.12% | 16.25 | 16.51 | 29749 | 4877 | 1.00% |
| 2025-06-04 | 16.40 | 16.48 | 0.07 | 0.43% | 16.34 | 16.54 | 34021 | 5593 | 1.15% |
| 2025-06-03 | 16.23 | 16.41 | 0.13 | 0.80% | 16.20 | 16.45 | 38404 | 6280 | 1.30% |
| 2025-05-30 | 16.41 | 16.28 | -0.13 | -0.79% | 16.23 | 16.43 | 31283 | 5109 | 1.06% |
| 2025-05-29 | 16.43 | 16.55 | 0.13 | 0.79% | 16.38 | 16.59 | 43344 | 7160 | 1.46% |
| 2025-05-28 | 16.53 | 16.42 | -0.12 | -0.73% | 16.38 | 16.66 | 29220 | 4826 | 0.99% |
| 2025-05-27 | 16.43 | 16.54 | 0.08 | 0.49% | 16.25 | 16.58 | 27860 | 4575 | 0.94% |
| 2025-05-26 | 16.18 | 16.46 | 0.28 | 1.73% | 16.11 | 16.47 | 29022 | 4742 | 0.98% |
| 2025-05-23 | 16.33 | 16.18 | -0.17 | -1.04% | 16.15 | 16.55 | 35931 | 5881 | 1.21% |
| 2025-05-22 | 16.55 | 16.35 | -0.21 | -1.27% | 16.28 | 16.60 | 30956 | 5084 | 1.05% |
| 2025-05-21 | 16.63 | 16.56 | -0.16 | -0.96% | 16.44 | 16.69 | 30767 | 5088 | 1.04% |
| 2025-05-20 | 16.70 | 16.72 | 0.02 | 0.12% | 16.57 | 16.79 | 36864 | 6151 | 1.25% |
| 2025-05-19 | 16.50 | 16.70 | 0.19 | 1.15% | 16.41 | 16.88 | 49636 | 8260 | 1.68% |
| 2025-05-16 | 16.60 | 16.51 | -0.07 | -0.42% | 16.46 | 16.86 | 44858 | 7455 | 1.52% |
| 2025-05-15 | 16.79 | 16.58 | -0.27 | -1.60% | 16.55 | 16.88 | 46820 | 7792 | 1.58% |
| 2025-05-14 | 16.91 | 16.85 | -0.18 | -1.06% | 16.71 | 17.03 | 70096 | 11805 | 2.37% |
| 2025-05-13 | 17.58 | 17.03 | -0.55 | -3.13% | 16.97 | 17.65 | 131886 | 22727 | 4.46% |
| 2025-05-12 | 16.72 | 17.58 | 0.70 | 4.15% | 16.58 | 18.21 | 206568 | 36229 | 6.98% |
| 2025-05-09 | 16.54 | 16.88 | 0.31 | 1.87% | 16.41 | 17.65 | 148851 | 25304 | 5.03% |
| 2025-05-08 | 16.18 | 16.57 | 0.27 | 1.66% | 16.16 | 16.63 | 67738 | 11130 | 2.29% |
| 2025-05-07 | 16.23 | 16.30 | 0.24 | 1.49% | 16.10 | 16.63 | 94956 | 15496 | 3.21% |
| 2025-05-06 | 15.80 | 16.06 | 0.35 | 2.23% | 15.75 | 16.16 | 43465 | 6944 | 1.47% |
| 2025-04-30 | 15.63 | 15.71 | 0.09 | 0.58% | 15.60 | 15.86 | 25880 | 4068 | 0.87% |
| 2025-04-29 | 15.41 | 15.62 | 0.13 | 0.84% | 15.33 | 15.71 | 25058 | 3913 | 0.85% |
| 2025-04-28 | 15.50 | 15.49 | -0.14 | -0.90% | 15.34 | 15.66 | 25397 | 3927 | 0.86% |
| 2025-04-25 | 15.65 | 15.63 | 0.00 | 0.00% | 15.44 | 15.76 | 30621 | 4778 | 1.03% |
| 2025-04-24 | 15.97 | 15.63 | -0.29 | -1.82% | 15.46 | 15.99 | 43527 | 6820 | 1.47% |