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 | 19.03 | 18.76 | -0.35 | -1.83% | 18.68 | 19.24 | 85961 | 16219 | 1.98% |
| 2025-07-31 | 19.05 | 19.11 | -0.14 | -0.73% | 18.91 | 19.57 | 108508 | 20951 | 2.50% |
| 2025-07-30 | 19.40 | 19.25 | -0.20 | -1.03% | 19.05 | 19.46 | 84619 | 16293 | 1.95% |
| 2025-07-29 | 19.48 | 19.45 | -0.21 | -1.07% | 19.16 | 19.50 | 150450 | 29044 | 3.46% |
| 2025-07-28 | 19.76 | 19.66 | 0.07 | 0.36% | 19.58 | 20.30 | 172726 | 34332 | 3.97% |
| 2025-07-25 | 19.60 | 19.59 | -0.06 | -0.31% | 19.36 | 19.77 | 97950 | 19152 | 2.25% |
| 2025-07-24 | 19.60 | 19.65 | 0.09 | 0.46% | 19.55 | 20.44 | 196954 | 39195 | 4.53% |
| 2025-07-23 | 19.45 | 19.56 | -0.13 | -0.66% | 19.20 | 20.12 | 134478 | 26376 | 3.09% |
| 2025-07-22 | 20.06 | 19.69 | -0.68 | -3.34% | 19.61 | 20.37 | 223467 | 44493 | 5.14% |
| 2025-07-21 | 20.33 | 20.37 | 0.05 | 0.25% | 19.76 | 20.70 | 255452 | 51761 | 5.88% |
| 2025-07-18 | 20.48 | 20.32 | 0.17 | 0.84% | 19.91 | 20.98 | 333812 | 68001 | 7.68% |
| 2025-07-17 | 19.25 | 20.15 | 0.86 | 4.46% | 19.02 | 20.20 | 300210 | 59325 | 6.91% |
| 2025-07-16 | 18.59 | 19.29 | 0.70 | 3.77% | 18.46 | 20.08 | 331293 | 64252 | 7.62% |
| 2025-07-15 | 18.70 | 18.59 | -0.01 | -0.05% | 18.23 | 18.77 | 132590 | 24447 | 3.05% |
| 2025-07-14 | 18.25 | 18.60 | 0.40 | 2.20% | 18.01 | 18.93 | 198127 | 36791 | 4.56% |
| 2025-07-11 | 17.76 | 18.20 | 0.39 | 2.19% | 17.53 | 18.59 | 184837 | 33477 | 4.25% |
| 2025-07-10 | 17.80 | 17.81 | -0.10 | -0.56% | 17.58 | 18.00 | 116662 | 20695 | 2.68% |
| 2025-07-09 | 18.81 | 17.91 | -0.24 | -1.32% | 17.81 | 19.10 | 242130 | 44691 | 5.57% |
| 2025-07-08 | 18.08 | 18.15 | 0.02 | 0.11% | 17.97 | 18.25 | 99371 | 17990 | 2.29% |
| 2025-07-07 | 18.05 | 18.13 | 0.05 | 0.28% | 17.85 | 18.25 | 66864 | 12091 | 1.54% |
| 2025-07-04 | 18.17 | 18.08 | -0.17 | -0.93% | 17.87 | 18.41 | 92223 | 16689 | 2.12% |
| 2025-07-03 | 18.30 | 18.25 | -0.07 | -0.38% | 18.07 | 18.68 | 85015 | 15558 | 1.96% |
| 2025-07-02 | 18.74 | 18.32 | -0.44 | -2.35% | 17.92 | 18.86 | 126248 | 23248 | 2.90% |
| 2025-07-01 | 19.11 | 18.76 | -0.47 | -2.44% | 18.68 | 19.21 | 110071 | 20736 | 2.53% |
| 2025-06-30 | 19.12 | 19.23 | 0.11 | 0.58% | 19.08 | 19.51 | 107884 | 20727 | 2.48% |
| 2025-06-27 | 19.25 | 19.12 | -0.15 | -0.78% | 18.79 | 19.40 | 107124 | 20425 | 2.46% |
| 2025-06-26 | 19.53 | 19.27 | -0.21 | -1.08% | 19.26 | 20.23 | 179109 | 35283 | 4.12% |
| 2025-06-25 | 19.30 | 19.48 | 0.18 | 0.93% | 19.03 | 19.58 | 175166 | 33820 | 4.03% |
| 2025-06-24 | 18.11 | 19.30 | 1.30 | 7.22% | 18.05 | 19.58 | 245686 | 46745 | 5.65% |
| 2025-06-23 | 17.78 | 18.00 | 0.06 | 0.33% | 17.78 | 18.14 | 111752 | 20086 | 2.57% |
| 2025-06-20 | 18.60 | 17.94 | -0.83 | -4.42% | 17.91 | 18.97 | 147645 | 26968 | 3.40% |
| 2025-06-19 | 18.45 | 18.77 | -0.13 | -0.69% | 18.08 | 19.26 | 195753 | 36678 | 4.50% |
| 2025-06-18 | 19.26 | 18.90 | -0.52 | -2.68% | 18.65 | 19.29 | 181239 | 34211 | 4.17% |
| 2025-06-17 | 19.82 | 19.42 | -0.40 | -2.02% | 19.09 | 19.95 | 147023 | 28595 | 3.38% |
| 2025-06-16 | 19.78 | 19.82 | -0.25 | -1.25% | 19.52 | 20.05 | 144783 | 28598 | 3.33% |
| 2025-06-13 | 21.42 | 20.07 | -1.68 | -7.72% | 19.83 | 21.52 | 273899 | 55645 | 6.30% |
| 2025-06-12 | 21.69 | 21.75 | -0.18 | -0.82% | 21.42 | 22.12 | 193750 | 42149 | 4.46% |
| 2025-06-11 | 20.84 | 21.93 | 1.01 | 4.83% | 20.84 | 22.20 | 330710 | 72151 | 7.61% |
| 2025-06-10 | 20.92 | 20.92 | 0.13 | 0.63% | 20.08 | 21.68 | 256865 | 53298 | 5.91% |
| 2025-06-09 | 19.63 | 20.79 | 1.10 | 5.59% | 19.63 | 21.15 | 250307 | 51705 | 5.76% |
| 2025-06-06 | 20.22 | 19.69 | -0.71 | -3.48% | 19.58 | 20.36 | 156112 | 30890 | 3.59% |
| 2025-06-05 | 20.01 | 20.40 | 0.27 | 1.34% | 19.82 | 20.67 | 174669 | 35445 | 4.02% |
| 2025-06-04 | 19.63 | 20.13 | 0.37 | 1.87% | 19.63 | 20.45 | 138041 | 27784 | 3.18% |
| 2025-06-03 | 19.30 | 19.76 | 0.46 | 2.38% | 19.30 | 19.89 | 111058 | 21834 | 2.55% |
| 2025-05-30 | 20.01 | 19.30 | -0.95 | -4.69% | 19.30 | 20.20 | 174950 | 34331 | 4.02% |
| 2025-05-29 | 20.43 | 20.25 | -0.22 | -1.07% | 20.05 | 20.87 | 148761 | 30373 | 3.42% |
| 2025-05-28 | 20.80 | 20.47 | -0.41 | -1.96% | 20.25 | 21.00 | 143619 | 29542 | 3.30% |
| 2025-05-27 | 20.50 | 20.88 | 0.23 | 1.11% | 19.91 | 20.90 | 153514 | 31429 | 3.53% |
| 2025-05-26 | 20.60 | 20.65 | 0.13 | 0.63% | 20.18 | 20.66 | 140551 | 28749 | 3.23% |
| 2025-05-23 | 20.88 | 20.52 | -0.37 | -1.77% | 20.40 | 21.38 | 226106 | 47048 | 5.20% |
| 2025-05-22 | 22.21 | 20.89 | -1.49 | -6.66% | 20.75 | 22.22 | 304190 | 64975 | 7.00% |
| 2025-05-21 | 22.26 | 22.38 | -0.16 | -0.71% | 21.79 | 22.88 | 244326 | 54197 | 5.62% |
| 2025-05-20 | 22.15 | 22.54 | 0.52 | 2.36% | 21.40 | 22.90 | 337822 | 75565 | 7.77% |
| 2025-05-19 | 21.90 | 22.02 | -0.48 | -2.13% | 20.75 | 22.21 | 383509 | 82043 | 8.82% |
| 2025-05-16 | 21.81 | 22.50 | 0.44 | 1.99% | 21.71 | 23.60 | 421003 | 96076 | 9.68% |
| 2025-05-15 | 22.22 | 22.06 | -0.42 | -1.87% | 21.40 | 22.77 | 303273 | 66801 | 6.98% |
| 2025-05-14 | 22.31 | 22.48 | -0.10 | -0.44% | 21.58 | 22.93 | 295492 | 66487 | 6.80% |
| 2025-05-13 | 23.20 | 22.58 | -0.60 | -2.59% | 22.44 | 23.45 | 338617 | 77355 | 7.79% |
| 2025-05-12 | 23.00 | 23.18 | 0.63 | 2.79% | 22.44 | 23.33 | 477518 | 109355 | 10.98% |
| 2025-05-09 | 23.69 | 22.55 | -1.05 | -4.45% | 22.18 | 23.83 | 438176 | 99320 | 10.08% |
| 2025-05-08 | 25.22 | 23.60 | -1.53 | -6.09% | 23.50 | 25.30 | 613061 | 147787 | 14.10% |
| 2025-05-07 | 25.84 | 25.13 | 0.21 | 0.84% | 23.90 | 27.27 | 846316 | 215785 | 19.47% |
| 2025-05-06 | 21.73 | 24.92 | 4.15 | 19.98% | 21.21 | 24.92 | 449129 | 102432 | 10.33% |
| 2025-04-30 | 21.00 | 20.77 | 0.07 | 0.34% | 20.43 | 21.49 | 425726 | 89024 | 9.79% |
| 2025-04-29 | 18.60 | 20.70 | 2.00 | 10.70% | 18.42 | 21.50 | 463233 | 92179 | 10.66% |
| 2025-04-28 | 18.75 | 18.70 | -0.45 | -2.35% | 18.03 | 19.25 | 251999 | 47112 | 5.80% |
| 2025-04-25 | 18.63 | 19.15 | 0.73 | 3.96% | 18.13 | 19.68 | 420997 | 80003 | 9.68% |
| 2025-04-24 | 18.16 | 18.42 | -0.30 | -1.60% | 17.66 | 18.96 | 446619 | 82140 | 10.27% |