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 | 19.13 | 19.61 | 0.42 | 2.19% | 19.13 | 19.74 | 23147 | 4520 | 2.44% |
| 2025-07-31 | 19.51 | 19.19 | -0.31 | -1.59% | 19.13 | 19.77 | 19662 | 3814 | 2.08% |
| 2025-07-30 | 19.35 | 19.50 | 0.22 | 1.14% | 19.01 | 19.68 | 22042 | 4280 | 2.33% |
| 2025-07-29 | 19.49 | 19.28 | -0.02 | -0.10% | 19.10 | 19.59 | 12240 | 2356 | 1.29% |
| 2025-07-28 | 19.47 | 19.30 | 0.01 | 0.05% | 19.22 | 19.47 | 12296 | 2377 | 1.30% |
| 2025-07-25 | 19.45 | 19.29 | -0.24 | -1.23% | 19.11 | 19.45 | 19036 | 3662 | 2.01% |
| 2025-07-24 | 19.28 | 19.53 | 0.24 | 1.24% | 19.18 | 19.66 | 21421 | 4157 | 2.26% |
| 2025-07-23 | 19.64 | 19.29 | -0.38 | -1.93% | 19.20 | 19.67 | 24320 | 4723 | 2.57% |
| 2025-07-22 | 19.26 | 19.67 | 0.30 | 1.55% | 19.26 | 19.90 | 34250 | 6709 | 3.62% |
| 2025-07-21 | 18.89 | 19.37 | 0.47 | 2.49% | 18.89 | 19.71 | 25933 | 5016 | 2.74% |
| 2025-07-18 | 18.82 | 18.90 | 0.08 | 0.43% | 18.58 | 18.92 | 11775 | 2205 | 1.24% |
| 2025-07-17 | 18.94 | 18.82 | -0.14 | -0.74% | 18.75 | 19.03 | 15720 | 2962 | 1.66% |
| 2025-07-16 | 18.95 | 18.96 | -0.01 | -0.05% | 18.82 | 19.28 | 19258 | 3652 | 2.03% |
| 2025-07-15 | 19.28 | 18.97 | -0.42 | -2.17% | 18.80 | 19.39 | 34187 | 6518 | 3.61% |
| 2025-07-14 | 18.88 | 19.39 | 0.48 | 2.54% | 18.75 | 19.48 | 31967 | 6133 | 3.37% |
| 2025-07-11 | 19.70 | 18.91 | -0.96 | -4.83% | 18.78 | 19.79 | 53064 | 10144 | 5.60% |
| 2025-07-10 | 19.00 | 19.87 | 0.66 | 3.44% | 19.00 | 20.27 | 69577 | 13706 | 7.34% |
| 2025-07-09 | 18.68 | 19.21 | 0.51 | 2.73% | 18.64 | 19.79 | 46864 | 9010 | 4.95% |
| 2025-07-08 | 18.65 | 18.70 | 0.06 | 0.32% | 18.55 | 18.84 | 17055 | 3185 | 1.80% |
| 2025-07-07 | 18.18 | 18.64 | 0.36 | 1.97% | 18.17 | 18.69 | 17327 | 3210 | 1.83% |
| 2025-07-04 | 18.52 | 18.28 | -0.20 | -1.08% | 18.21 | 18.80 | 24080 | 4444 | 2.54% |
| 2025-07-03 | 18.60 | 18.48 | 0.18 | 0.98% | 18.39 | 18.86 | 25308 | 4707 | 2.67% |
| 2025-07-02 | 18.25 | 18.30 | 0.07 | 0.38% | 17.97 | 18.65 | 23283 | 4253 | 2.46% |
| 2025-07-01 | 17.95 | 18.23 | 0.15 | 0.83% | 17.94 | 18.67 | 43874 | 8061 | 4.63% |
| 2025-06-30 | 17.74 | 18.08 | 0.34 | 1.92% | 17.64 | 18.13 | 16524 | 2961 | 1.74% |
| 2025-06-27 | 17.41 | 17.74 | 0.06 | 0.34% | 17.40 | 17.90 | 14246 | 2524 | 1.50% |
| 2025-06-26 | 17.70 | 17.68 | -0.06 | -0.34% | 17.65 | 17.91 | 12013 | 2132 | 1.27% |
| 2025-06-25 | 17.55 | 17.74 | 0.12 | 0.68% | 17.53 | 17.87 | 15438 | 2735 | 1.63% |
| 2025-06-24 | 17.06 | 17.62 | 0.55 | 3.22% | 17.06 | 17.65 | 16673 | 2911 | 1.76% |
| 2025-06-23 | 16.78 | 17.07 | 0.31 | 1.85% | 16.59 | 17.14 | 8434 | 1427 | 0.89% |
| 2025-06-20 | 16.58 | 16.76 | 0.11 | 0.66% | 16.58 | 17.21 | 13228 | 2233 | 1.40% |
| 2025-06-19 | 17.13 | 16.65 | -0.50 | -2.92% | 16.60 | 17.30 | 10337 | 1745 | 1.09% |
| 2025-06-18 | 17.33 | 17.15 | -0.14 | -0.81% | 17.05 | 17.35 | 9457 | 1622 | 1.00% |
| 2025-06-17 | 17.50 | 17.29 | -0.18 | -1.03% | 17.13 | 17.77 | 10786 | 1868 | 1.14% |
| 2025-06-16 | 17.07 | 17.47 | 0.40 | 2.34% | 17.00 | 17.47 | 12054 | 2089 | 1.27% |
| 2025-06-13 | 17.41 | 17.07 | -0.47 | -2.68% | 17.03 | 17.54 | 13747 | 2365 | 1.45% |
| 2025-06-12 | 17.40 | 17.54 | 0.03 | 0.17% | 17.35 | 17.80 | 18313 | 3206 | 1.93% |
| 2025-06-11 | 17.54 | 17.51 | 0.23 | 1.33% | 17.45 | 18.38 | 21970 | 3885 | 2.32% |
| 2025-06-10 | 17.80 | 17.28 | -0.53 | -2.98% | 17.10 | 18.07 | 23294 | 4072 | 2.46% |
| 2025-06-09 | 17.23 | 17.81 | 0.60 | 3.49% | 17.10 | 17.99 | 32610 | 5747 | 3.44% |
| 2025-06-06 | 17.19 | 17.21 | 0.07 | 0.41% | 17.06 | 17.41 | 14576 | 2509 | 1.54% |
| 2025-06-05 | 17.23 | 17.14 | -0.13 | -0.75% | 16.96 | 17.40 | 13624 | 2338 | 1.44% |
| 2025-06-04 | 17.09 | 17.27 | 0.25 | 1.47% | 16.92 | 17.60 | 16432 | 2856 | 1.73% |
| 2025-06-03 | 16.59 | 17.02 | 0.09 | 0.53% | 16.59 | 17.21 | 11743 | 1998 | 1.24% |
| 2025-05-30 | 17.13 | 16.93 | -0.13 | -0.76% | 16.78 | 17.15 | 11119 | 1883 | 1.17% |
| 2025-05-29 | 16.40 | 17.06 | 0.48 | 2.90% | 16.40 | 17.08 | 15143 | 2565 | 1.60% |
| 2025-05-28 | 16.90 | 16.58 | -0.24 | -1.43% | 16.45 | 17.00 | 9814 | 1635 | 1.04% |
| 2025-05-27 | 16.82 | 16.82 | 0.00 | 0.00% | 16.60 | 16.94 | 11048 | 1856 | 1.17% |
| 2025-05-26 | 16.65 | 16.82 | 0.17 | 1.02% | 16.56 | 16.90 | 9988 | 1674 | 1.05% |
| 2025-05-23 | 16.87 | 16.65 | -0.30 | -1.77% | 16.63 | 17.03 | 10712 | 1802 | 1.13% |
| 2025-05-22 | 17.27 | 16.95 | -0.41 | -2.36% | 16.84 | 17.42 | 15259 | 2604 | 1.61% |
| 2025-05-21 | 17.65 | 17.36 | -0.19 | -1.08% | 17.25 | 17.65 | 14989 | 2612 | 1.58% |
| 2025-05-20 | 17.22 | 17.55 | 0.31 | 1.80% | 17.10 | 17.60 | 19018 | 3309 | 2.01% |
| 2025-05-19 | 16.42 | 17.24 | 0.59 | 3.54% | 16.42 | 17.32 | 30903 | 5279 | 3.26% |
| 2025-05-16 | 17.40 | 16.65 | -0.14 | -0.83% | 16.38 | 17.79 | 27511 | 4636 | 2.90% |
| 2025-05-15 | 16.80 | 16.79 | -0.03 | -0.18% | 16.64 | 16.95 | 8268 | 1387 | 0.87% |
| 2025-05-14 | 16.99 | 16.82 | -0.07 | -0.41% | 16.61 | 16.99 | 11811 | 1983 | 1.25% |
| 2025-05-13 | 17.14 | 16.89 | -0.11 | -0.65% | 16.85 | 17.28 | 9378 | 1592 | 0.99% |
| 2025-05-12 | 17.00 | 17.00 | 0.14 | 0.83% | 16.72 | 17.10 | 13743 | 2322 | 1.45% |
| 2025-05-09 | 16.98 | 16.86 | -0.05 | -0.30% | 16.76 | 17.06 | 15346 | 2595 | 1.62% |
| 2025-05-08 | 16.57 | 16.91 | 0.42 | 2.55% | 16.39 | 16.91 | 18280 | 3052 | 1.93% |
| 2025-05-07 | 16.51 | 16.49 | 0.19 | 1.17% | 16.37 | 16.68 | 17174 | 2842 | 1.81% |
| 2025-05-06 | 16.09 | 16.30 | 0.25 | 1.56% | 16.09 | 16.33 | 14780 | 2403 | 1.56% |
| 2025-04-30 | 15.80 | 16.05 | 0.29 | 1.84% | 15.80 | 16.11 | 14971 | 2395 | 1.58% |
| 2025-04-29 | 15.56 | 15.76 | 0.21 | 1.35% | 15.51 | 15.88 | 16025 | 2522 | 1.69% |
| 2025-04-28 | 15.68 | 15.55 | -0.15 | -0.96% | 15.32 | 15.96 | 19034 | 2959 | 2.01% |
| 2025-04-25 | 16.00 | 15.70 | -0.09 | -0.57% | 15.62 | 16.13 | 21303 | 3372 | 2.25% |
| 2025-04-24 | 15.65 | 15.79 | 0.09 | 0.57% | 15.50 | 16.46 | 31040 | 4973 | 3.28% |