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 | 18.79 | 19.01 | 0.25 | 1.33% | 18.68 | 19.08 | 14994 | 2843 | 0.96% |
| 2025-07-31 | 19.04 | 18.76 | -0.38 | -1.99% | 18.60 | 19.14 | 24591 | 4625 | 1.58% |
| 2025-07-30 | 19.29 | 19.14 | -0.08 | -0.42% | 18.95 | 19.31 | 14184 | 2709 | 0.91% |
| 2025-07-29 | 19.41 | 19.22 | -0.19 | -0.98% | 19.01 | 19.48 | 17575 | 3366 | 1.13% |
| 2025-07-28 | 19.55 | 19.41 | -0.03 | -0.15% | 19.02 | 19.64 | 27196 | 5249 | 1.74% |
| 2025-07-25 | 19.56 | 19.44 | -0.12 | -0.61% | 19.34 | 19.65 | 13423 | 2614 | 0.86% |
| 2025-07-24 | 19.63 | 19.56 | -0.07 | -0.36% | 19.40 | 19.82 | 16953 | 3313 | 1.09% |
| 2025-07-23 | 19.73 | 19.63 | -0.16 | -0.81% | 19.58 | 19.93 | 18648 | 3687 | 1.20% |
| 2025-07-22 | 20.24 | 19.79 | -0.38 | -1.88% | 19.48 | 20.24 | 31962 | 6317 | 2.05% |
| 2025-07-21 | 20.02 | 20.17 | 0.15 | 0.75% | 19.95 | 20.53 | 26061 | 5278 | 1.67% |
| 2025-07-18 | 20.37 | 20.02 | -0.35 | -1.72% | 19.85 | 20.57 | 17812 | 3574 | 1.14% |
| 2025-07-17 | 20.21 | 20.37 | 0.15 | 0.74% | 20.06 | 20.50 | 17051 | 3462 | 1.09% |
| 2025-07-16 | 20.34 | 20.22 | -0.12 | -0.59% | 20.18 | 20.47 | 15779 | 3204 | 1.01% |
| 2025-07-15 | 21.03 | 20.34 | -0.71 | -3.37% | 20.23 | 21.20 | 26930 | 5522 | 1.73% |
| 2025-07-14 | 20.30 | 21.05 | 0.70 | 3.44% | 20.30 | 21.30 | 31227 | 6535 | 2.00% |
| 2025-07-11 | 20.58 | 20.35 | -0.23 | -1.12% | 20.21 | 20.85 | 21286 | 4373 | 1.36% |
| 2025-07-10 | 20.45 | 20.70 | 0.20 | 0.98% | 20.30 | 21.20 | 27029 | 5581 | 1.73% |
| 2025-07-09 | 20.51 | 20.50 | 0.00 | 0.00% | 20.32 | 20.73 | 20284 | 4160 | 1.30% |
| 2025-07-08 | 20.68 | 20.50 | -0.06 | -0.29% | 20.41 | 20.99 | 20068 | 4135 | 1.29% |
| 2025-07-07 | 19.99 | 20.56 | 0.67 | 3.37% | 19.66 | 20.83 | 29429 | 5982 | 1.89% |
| 2025-07-04 | 20.52 | 19.89 | -0.66 | -3.21% | 19.45 | 20.52 | 41817 | 8261 | 2.68% |
| 2025-07-03 | 20.90 | 20.55 | -0.38 | -1.82% | 20.52 | 21.10 | 21446 | 4445 | 1.37% |
| 2025-07-02 | 21.32 | 20.93 | -0.29 | -1.37% | 20.75 | 21.36 | 23479 | 4923 | 1.51% |
| 2025-07-01 | 21.00 | 21.22 | 0.14 | 0.66% | 20.82 | 21.40 | 28239 | 5952 | 1.81% |
| 2025-06-30 | 20.41 | 21.08 | 0.76 | 3.74% | 20.38 | 21.90 | 62895 | 13335 | 4.03% |
| 2025-06-27 | 20.18 | 20.32 | 0.28 | 1.40% | 19.96 | 20.55 | 26503 | 5363 | 1.70% |
| 2025-06-26 | 20.01 | 20.04 | 0.03 | 0.15% | 19.74 | 20.45 | 18639 | 3724 | 1.19% |
| 2025-06-25 | 19.93 | 20.01 | 0.09 | 0.45% | 19.69 | 20.19 | 16858 | 3359 | 1.08% |
| 2025-06-24 | 19.77 | 19.92 | 0.16 | 0.81% | 19.70 | 20.41 | 28322 | 5668 | 1.82% |
| 2025-06-23 | 19.30 | 19.76 | 0.90 | 4.77% | 18.63 | 20.38 | 53475 | 10593 | 3.43% |
| 2025-06-20 | 19.04 | 18.86 | -0.18 | -0.95% | 18.78 | 19.28 | 19632 | 3728 | 1.26% |
| 2025-06-19 | 19.37 | 19.04 | -0.33 | -1.70% | 18.72 | 19.47 | 23685 | 4498 | 1.52% |
| 2025-06-18 | 19.41 | 19.37 | -0.12 | -0.62% | 19.11 | 19.76 | 25485 | 4930 | 1.63% |
| 2025-06-17 | 20.15 | 19.49 | -0.67 | -3.32% | 19.32 | 20.65 | 31885 | 6320 | 2.04% |
| 2025-06-16 | 19.73 | 20.16 | 0.43 | 2.18% | 19.20 | 20.21 | 37736 | 7460 | 2.42% |
| 2025-06-13 | 20.74 | 19.73 | -1.11 | -5.33% | 19.60 | 20.77 | 38257 | 7625 | 2.45% |
| 2025-06-12 | 20.66 | 20.84 | 0.32 | 1.56% | 20.33 | 21.18 | 35756 | 7416 | 2.29% |
| 2025-06-11 | 20.25 | 20.52 | 0.21 | 1.03% | 20.17 | 20.70 | 26392 | 5408 | 1.69% |
| 2025-06-10 | 20.33 | 20.31 | 0.00 | 0.00% | 20.06 | 20.68 | 30361 | 6179 | 1.95% |
| 2025-06-09 | 20.00 | 20.31 | 0.57 | 2.89% | 20.00 | 20.68 | 48773 | 9926 | 3.13% |
| 2025-06-06 | 19.46 | 19.74 | -0.06 | -0.30% | 19.32 | 20.26 | 49036 | 9701 | 3.14% |
| 2025-06-05 | 21.50 | 19.80 | -1.66 | -7.74% | 19.30 | 22.00 | 109875 | 22399 | 7.04% |
| 2025-06-04 | 20.38 | 21.46 | 1.02 | 4.99% | 20.31 | 21.46 | 72952 | 15236 | 4.68% |
| 2025-06-03 | 20.37 | 20.44 | 0.08 | 0.39% | 19.86 | 20.61 | 38694 | 7842 | 2.48% |
| 2025-05-30 | 20.02 | 20.36 | 0.33 | 1.65% | 19.72 | 20.80 | 47288 | 9643 | 3.03% |
| 2025-05-29 | 20.10 | 20.03 | -0.06 | -0.30% | 19.57 | 20.50 | 40478 | 8134 | 2.59% |
| 2025-05-28 | 20.02 | 20.09 | 0.06 | 0.30% | 19.49 | 20.29 | 40803 | 8131 | 2.62% |
| 2025-05-27 | 19.80 | 20.03 | 0.32 | 1.62% | 19.50 | 20.28 | 51303 | 10209 | 3.29% |
| 2025-05-26 | 20.08 | 19.71 | 0.03 | 0.15% | 19.47 | 20.65 | 56064 | 11227 | 3.59% |
| 2025-05-23 | 20.11 | 19.68 | -0.49 | -2.43% | 19.62 | 20.55 | 58721 | 11769 | 3.76% |
| 2025-05-22 | 20.64 | 20.17 | -0.68 | -3.26% | 19.88 | 21.48 | 103304 | 21149 | 6.62% |
| 2025-05-21 | 18.56 | 20.85 | 2.25 | 12.10% | 18.24 | 21.49 | 137020 | 27519 | 8.78% |
| 2025-05-20 | 18.38 | 18.60 | 0.23 | 1.25% | 18.10 | 18.86 | 70320 | 13045 | 4.51% |
| 2025-05-19 | 17.43 | 18.37 | 0.87 | 4.97% | 17.40 | 19.68 | 89314 | 16511 | 5.73% |
| 2025-05-16 | 17.19 | 17.50 | 0.31 | 1.80% | 17.06 | 17.72 | 37627 | 6557 | 2.41% |
| 2025-05-15 | 16.85 | 17.19 | 0.38 | 2.26% | 16.61 | 17.42 | 38082 | 6519 | 2.44% |
| 2025-05-14 | 16.93 | 16.81 | -0.16 | -0.94% | 16.68 | 17.20 | 24957 | 4193 | 1.60% |
| 2025-05-13 | 16.92 | 16.97 | 0.06 | 0.35% | 16.85 | 17.50 | 31605 | 5418 | 2.03% |
| 2025-05-12 | 17.06 | 16.91 | -0.21 | -1.23% | 16.60 | 17.17 | 29213 | 4925 | 1.87% |
| 2025-05-09 | 17.20 | 17.12 | -0.04 | -0.23% | 16.73 | 17.25 | 27742 | 4710 | 1.78% |
| 2025-05-08 | 16.86 | 17.16 | 0.29 | 1.72% | 16.74 | 17.21 | 23992 | 4086 | 1.54% |
| 2025-05-07 | 16.80 | 16.87 | 0.19 | 1.14% | 16.65 | 17.30 | 34931 | 5923 | 2.24% |
| 2025-05-06 | 16.53 | 16.68 | 0.10 | 0.60% | 16.20 | 16.79 | 29038 | 4810 | 1.86% |
| 2025-04-30 | 16.64 | 16.58 | 0.04 | 0.24% | 16.36 | 16.78 | 23994 | 3990 | 1.54% |
| 2025-04-29 | 15.80 | 16.54 | 0.74 | 4.68% | 15.65 | 16.69 | 35405 | 5804 | 2.27% |
| 2025-04-28 | 16.13 | 15.80 | -0.20 | -1.25% | 15.75 | 16.17 | 17071 | 2710 | 1.09% |
| 2025-04-25 | 15.97 | 16.00 | -0.04 | -0.25% | 15.71 | 16.27 | 24909 | 3972 | 1.60% |
| 2025-04-24 | 16.12 | 16.04 | -0.18 | -1.11% | 15.86 | 16.36 | 23875 | 3848 | 1.53% |