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 | 19.47 | 19.55 | 0.10 | 0.51% | 19.47 | 20.12 | 75471 | 14951 | 6.05% |
| 2025-07-31 | 19.72 | 19.45 | -0.33 | -1.67% | 19.36 | 19.97 | 63982 | 12560 | 5.13% |
| 2025-07-30 | 19.66 | 19.78 | 0.04 | 0.20% | 19.60 | 20.25 | 70416 | 14031 | 5.64% |
| 2025-07-29 | 20.10 | 19.74 | -0.39 | -1.94% | 19.54 | 20.17 | 57527 | 11330 | 4.61% |
| 2025-07-28 | 19.98 | 20.13 | 0.10 | 0.50% | 19.88 | 20.38 | 63311 | 12748 | 5.07% |
| 2025-07-25 | 19.95 | 20.03 | 0.06 | 0.30% | 19.95 | 20.49 | 89710 | 18130 | 7.19% |
| 2025-07-24 | 19.85 | 19.97 | 0.11 | 0.55% | 19.66 | 20.02 | 74967 | 14905 | 6.01% |
| 2025-07-23 | 20.47 | 19.86 | -0.38 | -1.88% | 19.83 | 20.62 | 102738 | 20670 | 8.23% |
| 2025-07-22 | 19.86 | 20.24 | 0.24 | 1.20% | 19.67 | 20.50 | 129007 | 25829 | 10.34% |
| 2025-07-21 | 19.03 | 20.00 | 0.97 | 5.10% | 18.97 | 20.22 | 152481 | 29972 | 12.22% |
| 2025-07-18 | 19.25 | 19.03 | -0.20 | -1.04% | 19.00 | 19.46 | 77328 | 14827 | 6.20% |
| 2025-07-17 | 19.19 | 19.23 | -0.02 | -0.10% | 18.97 | 19.33 | 64223 | 12293 | 5.15% |
| 2025-07-16 | 19.21 | 19.25 | 0.03 | 0.16% | 19.06 | 19.33 | 58416 | 11225 | 4.68% |
| 2025-07-15 | 19.67 | 19.22 | -0.55 | -2.78% | 19.11 | 19.67 | 93595 | 18048 | 7.50% |
| 2025-07-14 | 20.00 | 19.77 | -0.40 | -1.98% | 19.54 | 20.07 | 103884 | 20483 | 8.32% |
| 2025-07-11 | 19.80 | 20.17 | 0.05 | 0.25% | 19.56 | 21.33 | 175868 | 35408 | 14.09% |
| 2025-07-10 | 20.34 | 20.12 | 0.38 | 1.93% | 19.82 | 21.04 | 194918 | 39832 | 15.62% |
| 2025-07-09 | 19.58 | 19.74 | 0.50 | 2.60% | 19.45 | 20.26 | 191503 | 37999 | 15.35% |
| 2025-07-08 | 19.25 | 19.24 | -0.06 | -0.31% | 18.99 | 19.35 | 84764 | 16245 | 6.79% |
| 2025-07-07 | 19.40 | 19.30 | -0.01 | -0.05% | 18.78 | 19.42 | 81891 | 15716 | 6.56% |
| 2025-07-04 | 19.44 | 19.31 | 0.05 | 0.26% | 19.09 | 19.80 | 105763 | 20498 | 8.48% |
| 2025-07-03 | 19.26 | 19.26 | -0.20 | -1.03% | 19.01 | 19.53 | 103789 | 19927 | 8.32% |
| 2025-07-02 | 18.75 | 19.46 | 0.77 | 4.12% | 18.56 | 19.80 | 161642 | 31247 | 12.95% |
| 2025-07-01 | 18.46 | 18.69 | 0.19 | 1.03% | 18.37 | 18.90 | 64700 | 12057 | 5.18% |
| 2025-06-30 | 18.49 | 18.50 | 0.08 | 0.43% | 18.30 | 18.55 | 42711 | 7864 | 3.42% |
| 2025-06-27 | 18.10 | 18.42 | 0.25 | 1.38% | 18.09 | 18.50 | 56437 | 10368 | 4.52% |
| 2025-06-26 | 18.33 | 18.17 | -0.18 | -0.98% | 18.08 | 18.41 | 52969 | 9646 | 4.24% |
| 2025-06-25 | 18.28 | 18.35 | 0.08 | 0.44% | 18.05 | 18.46 | 62266 | 11359 | 4.99% |
| 2025-06-24 | 18.01 | 18.27 | 0.23 | 1.27% | 18.01 | 18.45 | 54495 | 9960 | 4.37% |
| 2025-06-23 | 17.71 | 18.04 | 0.24 | 1.35% | 17.56 | 18.06 | 44865 | 8050 | 3.60% |
| 2025-06-20 | 18.50 | 17.80 | -0.67 | -3.63% | 17.78 | 18.64 | 75092 | 13567 | 6.02% |
| 2025-06-19 | 19.00 | 18.47 | -0.69 | -3.60% | 18.45 | 19.11 | 78717 | 14730 | 6.31% |
| 2025-06-18 | 19.64 | 19.16 | -0.69 | -3.48% | 19.00 | 19.95 | 97583 | 18832 | 7.82% |
| 2025-06-17 | 19.90 | 19.85 | -0.14 | -0.70% | 19.72 | 20.52 | 88987 | 17871 | 7.13% |
| 2025-06-16 | 20.05 | 19.99 | -0.07 | -0.35% | 19.31 | 20.12 | 89290 | 17686 | 7.16% |
| 2025-06-13 | 20.00 | 20.06 | -0.06 | -0.30% | 19.49 | 20.66 | 145815 | 29232 | 11.68% |
| 2025-06-12 | 20.39 | 20.12 | -0.61 | -2.94% | 19.96 | 20.65 | 142535 | 28734 | 11.42% |
| 2025-06-11 | 19.81 | 20.73 | 0.81 | 4.07% | 19.58 | 21.01 | 222584 | 45530 | 17.84% |
| 2025-06-10 | 19.80 | 19.92 | 0.39 | 2.00% | 19.00 | 20.37 | 184180 | 36262 | 14.76% |
| 2025-06-09 | 18.75 | 19.53 | 0.84 | 4.49% | 18.56 | 19.85 | 153127 | 29703 | 12.27% |
| 2025-06-06 | 18.85 | 18.69 | -0.23 | -1.22% | 18.66 | 19.10 | 83826 | 15773 | 6.72% |
| 2025-06-05 | 19.70 | 18.92 | -1.03 | -5.16% | 18.84 | 19.89 | 145061 | 27770 | 11.62% |
| 2025-06-04 | 19.18 | 19.95 | 0.85 | 4.45% | 18.78 | 19.99 | 154652 | 30065 | 12.39% |
| 2025-06-03 | 18.80 | 19.10 | -0.70 | -3.54% | 18.25 | 19.70 | 179234 | 33818 | 14.36% |
| 2025-05-30 | 18.72 | 19.80 | 1.13 | 6.05% | 18.61 | 20.50 | 218321 | 43545 | 17.50% |
| 2025-05-29 | 18.59 | 18.67 | 0.08 | 0.43% | 18.50 | 18.82 | 58728 | 10975 | 4.71% |
| 2025-05-28 | 19.04 | 18.59 | -0.59 | -3.08% | 18.55 | 19.20 | 83682 | 15715 | 6.71% |
| 2025-05-27 | 18.85 | 19.18 | 0.31 | 1.64% | 18.77 | 19.54 | 97297 | 18691 | 7.80% |
| 2025-05-26 | 19.15 | 19.07 | 0.09 | 0.47% | 18.67 | 19.25 | 102770 | 19470 | 8.24% |
| 2025-05-23 | 19.42 | 18.98 | -0.58 | -2.97% | 18.95 | 19.64 | 100318 | 19339 | 8.04% |
| 2025-05-22 | 20.06 | 19.56 | -0.78 | -3.83% | 19.50 | 20.47 | 119922 | 23754 | 9.61% |
| 2025-05-21 | 20.90 | 20.34 | -1.19 | -5.53% | 20.31 | 20.98 | 192695 | 39519 | 15.44% |
| 2025-05-20 | 19.97 | 21.53 | 1.56 | 7.81% | 19.61 | 22.11 | 283989 | 57629 | 22.76% |
| 2025-05-19 | 19.22 | 19.97 | 1.36 | 7.31% | 19.20 | 20.27 | 275043 | 54410 | 22.04% |
| 2025-05-16 | 19.11 | 18.61 | -0.76 | -3.92% | 18.08 | 19.12 | 159199 | 29470 | 12.76% |
| 2025-05-15 | 18.74 | 19.37 | 0.55 | 2.92% | 18.66 | 19.60 | 190298 | 36629 | 15.25% |
| 2025-05-14 | 18.70 | 18.82 | 0.19 | 1.02% | 18.54 | 18.94 | 74013 | 13895 | 5.93% |
| 2025-05-13 | 19.02 | 18.63 | -0.33 | -1.74% | 18.50 | 19.07 | 86561 | 16202 | 6.94% |
| 2025-05-12 | 18.65 | 18.96 | -0.15 | -0.78% | 18.65 | 19.13 | 98580 | 18636 | 7.90% |
| 2025-05-09 | 19.26 | 19.11 | -0.34 | -1.75% | 18.83 | 19.51 | 95569 | 18261 | 7.66% |
| 2025-05-08 | 19.00 | 19.45 | 0.21 | 1.09% | 18.79 | 19.46 | 108892 | 20903 | 8.73% |
| 2025-05-07 | 19.46 | 19.24 | -0.05 | -0.26% | 18.97 | 19.64 | 137602 | 26476 | 11.03% |
| 2025-05-06 | 18.99 | 19.29 | 0.53 | 2.83% | 18.99 | 19.43 | 111561 | 21450 | 8.94% |
| 2025-04-30 | 18.70 | 18.76 | 0.06 | 0.32% | 18.70 | 19.32 | 91614 | 17382 | 7.34% |
| 2025-04-29 | 18.72 | 18.70 | -0.11 | -0.58% | 18.51 | 18.81 | 70206 | 13103 | 5.63% |
| 2025-04-28 | 19.20 | 18.81 | -0.39 | -2.03% | 18.72 | 19.31 | 83855 | 15877 | 6.72% |
| 2025-04-25 | 19.37 | 19.20 | -0.21 | -1.08% | 19.13 | 19.60 | 97399 | 18817 | 7.81% |
| 2025-04-24 | 19.33 | 19.41 | -0.11 | -0.56% | 19.24 | 19.87 | 119732 | 23378 | 9.60% |