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 | 19.51 | 19.64 | 0.08 | 0.41% | 19.46 | 19.78 | 31967 | 6277 | 1.65% |
| 2025-07-31 | 19.80 | 19.56 | -0.26 | -1.31% | 19.53 | 19.99 | 43546 | 8594 | 2.25% |
| 2025-07-30 | 20.05 | 19.82 | -0.33 | -1.64% | 19.71 | 20.10 | 43698 | 8688 | 2.25% |
| 2025-07-29 | 20.10 | 20.15 | 0.06 | 0.30% | 19.81 | 20.15 | 38879 | 7769 | 2.01% |
| 2025-07-28 | 19.94 | 20.09 | 0.15 | 0.75% | 19.83 | 20.17 | 44427 | 8906 | 2.29% |
| 2025-07-25 | 20.08 | 19.94 | -0.18 | -0.89% | 19.82 | 20.10 | 48703 | 9713 | 2.51% |
| 2025-07-24 | 20.10 | 20.12 | 0.01 | 0.05% | 20.02 | 20.20 | 50601 | 10175 | 2.61% |
| 2025-07-23 | 20.78 | 20.11 | -0.67 | -3.22% | 20.11 | 20.89 | 79080 | 16097 | 4.08% |
| 2025-07-22 | 21.23 | 20.78 | -0.13 | -0.62% | 20.33 | 21.25 | 96354 | 19889 | 4.97% |
| 2025-07-21 | 20.86 | 20.91 | 0.41 | 2.00% | 20.65 | 21.09 | 99459 | 20768 | 5.13% |
| 2025-07-18 | 20.68 | 20.50 | -0.07 | -0.34% | 20.17 | 20.88 | 103496 | 21172 | 5.34% |
| 2025-07-17 | 20.75 | 20.57 | 0.01 | 0.05% | 20.37 | 20.78 | 66901 | 13725 | 3.45% |
| 2025-07-16 | 20.70 | 20.56 | -0.25 | -1.20% | 20.42 | 20.90 | 77731 | 16027 | 4.01% |
| 2025-07-15 | 21.70 | 20.81 | -0.96 | -4.41% | 20.55 | 21.70 | 156294 | 32814 | 8.06% |
| 2025-07-14 | 21.36 | 21.77 | 0.51 | 2.40% | 21.29 | 22.48 | 169040 | 37070 | 8.72% |
| 2025-07-11 | 21.71 | 21.26 | -0.78 | -3.54% | 21.11 | 22.04 | 161187 | 34421 | 8.31% |
| 2025-07-10 | 23.00 | 22.04 | -1.65 | -6.96% | 21.97 | 23.15 | 228023 | 51126 | 11.76% |
| 2025-07-09 | 22.01 | 23.69 | 0.90 | 3.95% | 21.89 | 24.87 | 358885 | 82467 | 18.51% |
| 2025-07-08 | 21.97 | 22.79 | 1.20 | 5.56% | 20.70 | 23.38 | 406379 | 88401 | 20.96% |
| 2025-07-07 | 18.00 | 21.59 | 3.60 | 20.01% | 18.00 | 21.59 | 267391 | 55009 | 13.79% |
| 2025-07-04 | 18.18 | 17.99 | -0.20 | -1.10% | 17.98 | 18.55 | 40351 | 7368 | 2.08% |
| 2025-07-03 | 18.00 | 18.19 | 0.16 | 0.89% | 17.94 | 18.33 | 33544 | 6085 | 1.73% |
| 2025-07-02 | 18.05 | 18.03 | 0.08 | 0.45% | 17.83 | 18.05 | 25499 | 4576 | 1.32% |
| 2025-07-01 | 18.02 | 17.95 | -0.04 | -0.22% | 17.80 | 18.10 | 24344 | 4374 | 1.26% |
| 2025-06-30 | 17.97 | 17.99 | 0.06 | 0.33% | 17.80 | 18.08 | 27019 | 4852 | 1.39% |
| 2025-06-27 | 17.72 | 17.93 | 0.20 | 1.13% | 17.72 | 18.00 | 24720 | 4426 | 1.28% |
| 2025-06-26 | 17.88 | 17.73 | -0.12 | -0.67% | 17.70 | 17.96 | 22265 | 3970 | 1.15% |
| 2025-06-25 | 17.82 | 17.85 | -0.02 | -0.11% | 17.65 | 17.93 | 23656 | 4209 | 1.22% |
| 2025-06-24 | 17.55 | 17.87 | 0.36 | 2.06% | 17.55 | 17.87 | 23966 | 4251 | 1.24% |
| 2025-06-23 | 17.18 | 17.51 | 0.25 | 1.45% | 17.01 | 17.59 | 21653 | 3774 | 1.12% |
| 2025-06-20 | 17.35 | 17.26 | -0.14 | -0.80% | 17.23 | 17.66 | 18183 | 3163 | 0.94% |
| 2025-06-19 | 17.86 | 17.40 | -0.51 | -2.85% | 17.35 | 17.93 | 25646 | 4497 | 1.32% |
| 2025-06-18 | 17.96 | 17.91 | -0.08 | -0.44% | 17.81 | 18.09 | 22678 | 4067 | 1.17% |
| 2025-06-17 | 17.91 | 17.99 | 0.15 | 0.84% | 17.71 | 18.14 | 37185 | 6668 | 1.92% |
| 2025-06-16 | 17.17 | 17.84 | 0.67 | 3.90% | 17.11 | 18.02 | 55608 | 9857 | 2.87% |
| 2025-06-13 | 17.40 | 17.17 | -0.34 | -1.94% | 17.12 | 17.54 | 23957 | 4139 | 1.24% |
| 2025-06-12 | 17.46 | 17.51 | -0.04 | -0.23% | 17.33 | 17.58 | 25556 | 4460 | 1.32% |
| 2025-06-11 | 17.65 | 17.55 | 0.04 | 0.23% | 17.43 | 17.66 | 24303 | 4261 | 1.25% |
| 2025-06-10 | 17.78 | 17.51 | -0.18 | -1.02% | 17.29 | 17.93 | 44562 | 7834 | 2.30% |
| 2025-06-09 | 17.69 | 17.69 | 0.17 | 0.97% | 17.49 | 17.73 | 47218 | 8315 | 2.44% |
| 2025-06-06 | 17.94 | 17.52 | -0.88 | -4.78% | 17.50 | 18.12 | 77866 | 13770 | 4.02% |
| 2025-06-05 | 18.24 | 18.40 | 0.81 | 4.60% | 17.90 | 18.93 | 127537 | 23439 | 6.58% |
| 2025-06-04 | 17.80 | 18.08 | 0.28 | 1.57% | 17.77 | 18.22 | 38806 | 6974 | 2.00% |
| 2025-06-03 | 17.60 | 17.80 | 0.07 | 0.39% | 17.60 | 18.04 | 40550 | 7202 | 2.09% |
| 2025-05-30 | 18.40 | 17.73 | -0.39 | -2.15% | 17.71 | 18.46 | 52429 | 9423 | 2.70% |
| 2025-05-29 | 17.70 | 18.12 | 0.57 | 3.25% | 17.70 | 18.41 | 88246 | 15918 | 4.55% |
| 2025-05-28 | 17.02 | 17.55 | 0.60 | 3.54% | 17.02 | 18.61 | 84124 | 14866 | 4.34% |
| 2025-05-27 | 16.93 | 16.95 | 0.03 | 0.18% | 16.66 | 17.05 | 20781 | 3498 | 1.07% |
| 2025-05-26 | 16.73 | 16.92 | 0.23 | 1.38% | 16.61 | 17.00 | 16552 | 2785 | 0.85% |
| 2025-05-23 | 16.79 | 16.69 | -0.16 | -0.95% | 16.68 | 17.05 | 17834 | 3005 | 0.92% |
| 2025-05-22 | 17.08 | 16.85 | -0.24 | -1.40% | 16.77 | 17.29 | 22033 | 3745 | 1.14% |
| 2025-05-21 | 17.26 | 17.09 | -0.19 | -1.10% | 17.01 | 17.32 | 17943 | 3073 | 0.93% |
| 2025-05-20 | 17.00 | 17.28 | 0.32 | 1.89% | 16.87 | 17.38 | 30088 | 5168 | 1.55% |
| 2025-05-19 | 16.97 | 16.96 | 0.07 | 0.41% | 16.73 | 17.03 | 14308 | 2422 | 0.74% |
| 2025-05-16 | 16.83 | 16.89 | 0.12 | 0.72% | 16.56 | 16.96 | 13752 | 2323 | 0.71% |
| 2025-05-15 | 16.83 | 16.77 | -0.06 | -0.36% | 16.66 | 17.04 | 16940 | 2846 | 0.87% |
| 2025-05-14 | 16.90 | 16.83 | -0.12 | -0.71% | 16.72 | 16.98 | 15854 | 2668 | 0.82% |
| 2025-05-13 | 17.10 | 16.95 | 0.00 | 0.00% | 16.90 | 17.22 | 18253 | 3111 | 0.94% |
| 2025-05-12 | 16.90 | 16.95 | 0.19 | 1.13% | 16.85 | 17.03 | 14858 | 2517 | 0.77% |
| 2025-05-09 | 17.07 | 16.76 | -0.27 | -1.59% | 16.76 | 17.07 | 20455 | 3451 | 1.06% |
| 2025-05-08 | 16.55 | 17.03 | 0.39 | 2.34% | 16.55 | 17.06 | 24875 | 4207 | 1.28% |
| 2025-05-07 | 16.61 | 16.64 | 0.19 | 1.16% | 16.50 | 16.74 | 25382 | 4218 | 1.31% |
| 2025-05-06 | 16.09 | 16.45 | 0.35 | 2.17% | 16.09 | 16.45 | 21163 | 3455 | 1.09% |
| 2025-04-30 | 15.79 | 16.10 | 0.24 | 1.51% | 15.79 | 16.16 | 26395 | 4242 | 1.36% |
| 2025-04-29 | 15.95 | 15.86 | 0.09 | 0.57% | 15.78 | 16.08 | 22205 | 3539 | 1.15% |
| 2025-04-28 | 15.66 | 15.77 | 0.25 | 1.61% | 15.66 | 16.10 | 42612 | 6775 | 2.20% |
| 2025-04-25 | 15.42 | 15.52 | 0.08 | 0.52% | 15.35 | 15.67 | 14310 | 2226 | 0.74% |
| 2025-04-24 | 15.59 | 15.44 | -0.14 | -0.90% | 15.32 | 15.70 | 18269 | 2832 | 0.94% |