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 | 19.65 | 20.12 | 0.42 | 2.13% | 19.61 | 20.78 | 82844 | 16740 | 11.10% |
| 2025-07-31 | 19.58 | 19.70 | 0.11 | 0.56% | 19.46 | 19.90 | 36419 | 7171 | 4.88% |
| 2025-07-30 | 19.60 | 19.59 | 0.00 | 0.00% | 19.46 | 19.73 | 26715 | 5234 | 3.58% |
| 2025-07-29 | 19.86 | 19.59 | -0.26 | -1.31% | 19.40 | 19.90 | 30607 | 5978 | 4.10% |
| 2025-07-28 | 20.01 | 19.85 | -0.23 | -1.15% | 19.77 | 20.05 | 36472 | 7240 | 4.89% |
| 2025-07-25 | 19.50 | 20.08 | 0.58 | 2.97% | 19.31 | 20.25 | 78888 | 15787 | 10.57% |
| 2025-07-24 | 19.30 | 19.50 | 0.12 | 0.62% | 19.27 | 19.82 | 36877 | 7181 | 4.94% |
| 2025-07-23 | 19.68 | 19.38 | -0.42 | -2.12% | 19.32 | 19.87 | 37545 | 7313 | 5.03% |
| 2025-07-22 | 19.57 | 19.80 | 0.30 | 1.54% | 19.41 | 20.00 | 60458 | 11961 | 8.10% |
| 2025-07-21 | 19.23 | 19.50 | 0.25 | 1.30% | 19.21 | 19.65 | 33147 | 6454 | 4.44% |
| 2025-07-18 | 19.38 | 19.25 | 0.01 | 0.05% | 19.10 | 19.38 | 21985 | 4219 | 2.95% |
| 2025-07-17 | 19.20 | 19.24 | 0.03 | 0.16% | 19.08 | 19.38 | 24563 | 4717 | 3.29% |
| 2025-07-16 | 18.93 | 19.21 | 0.29 | 1.53% | 18.91 | 19.30 | 28911 | 5535 | 3.87% |
| 2025-07-15 | 19.39 | 18.92 | -0.47 | -2.42% | 18.65 | 19.39 | 34932 | 6609 | 4.68% |
| 2025-07-14 | 19.07 | 19.39 | 0.30 | 1.57% | 18.96 | 19.40 | 30788 | 5919 | 4.13% |
| 2025-07-11 | 19.03 | 19.09 | 0.06 | 0.32% | 18.72 | 19.11 | 30027 | 5686 | 4.02% |
| 2025-07-10 | 19.18 | 19.03 | -0.13 | -0.68% | 19.01 | 19.25 | 28760 | 5497 | 3.85% |
| 2025-07-09 | 19.23 | 19.16 | -0.13 | -0.67% | 19.03 | 19.38 | 32593 | 6260 | 4.37% |
| 2025-07-08 | 19.39 | 19.29 | -0.09 | -0.46% | 19.13 | 19.43 | 34455 | 6632 | 4.62% |
| 2025-07-07 | 18.74 | 19.38 | 0.59 | 3.14% | 18.65 | 19.47 | 49231 | 9439 | 6.60% |
| 2025-07-04 | 19.12 | 18.79 | -0.35 | -1.83% | 18.72 | 19.14 | 37888 | 7141 | 5.08% |
| 2025-07-03 | 19.13 | 19.14 | -0.04 | -0.21% | 18.90 | 19.21 | 38157 | 7283 | 5.11% |
| 2025-07-02 | 19.05 | 19.18 | 0.11 | 0.58% | 18.88 | 19.35 | 52358 | 10039 | 7.02% |
| 2025-07-01 | 18.90 | 19.07 | 0.18 | 0.95% | 18.56 | 19.22 | 45841 | 8681 | 6.14% |
| 2025-06-30 | 18.92 | 18.89 | 0.11 | 0.59% | 18.68 | 18.92 | 27262 | 5131 | 3.65% |
| 2025-06-27 | 18.67 | 18.78 | 0.08 | 0.43% | 18.63 | 18.88 | 25891 | 4854 | 3.47% |
| 2025-06-26 | 18.81 | 18.70 | -0.12 | -0.64% | 18.55 | 18.98 | 33515 | 6280 | 4.49% |
| 2025-06-25 | 18.79 | 18.82 | 0.02 | 0.11% | 18.57 | 18.90 | 33878 | 6345 | 4.54% |
| 2025-06-24 | 18.48 | 18.80 | 0.32 | 1.73% | 18.38 | 19.10 | 35575 | 6677 | 4.77% |
| 2025-06-23 | 18.15 | 18.48 | 0.30 | 1.65% | 18.03 | 18.48 | 29677 | 5447 | 3.98% |
| 2025-06-20 | 18.47 | 18.18 | -0.31 | -1.68% | 18.06 | 18.60 | 39951 | 7292 | 5.35% |
| 2025-06-19 | 19.60 | 18.49 | -1.14 | -5.81% | 18.23 | 19.75 | 65041 | 12303 | 8.72% |
| 2025-06-18 | 19.67 | 19.63 | -0.17 | -0.86% | 19.38 | 19.82 | 42099 | 8238 | 5.64% |
| 2025-06-17 | 20.20 | 19.80 | -0.49 | -2.41% | 19.66 | 20.49 | 66117 | 13180 | 10.27% |
| 2025-06-16 | 20.44 | 20.29 | -0.79 | -3.75% | 19.95 | 21.00 | 70547 | 14397 | 10.96% |
| 2025-06-13 | 21.47 | 21.08 | -0.99 | -4.49% | 20.61 | 21.85 | 106192 | 22479 | 16.50% |
| 2025-06-12 | 20.88 | 22.07 | 0.55 | 2.56% | 20.30 | 22.56 | 144094 | 30428 | 22.38% |
| 2025-06-11 | 20.78 | 21.52 | 1.17 | 5.75% | 20.70 | 22.23 | 171582 | 36768 | 26.65% |
| 2025-06-10 | 19.94 | 20.67 | 0.65 | 3.25% | 19.62 | 21.45 | 148631 | 30615 | 23.09% |
| 2025-06-09 | 19.55 | 20.02 | 0.42 | 2.14% | 19.55 | 20.02 | 44106 | 8780 | 6.85% |
| 2025-06-06 | 19.72 | 19.60 | -0.07 | -0.36% | 19.35 | 19.75 | 35479 | 6935 | 5.51% |
| 2025-06-05 | 20.10 | 19.67 | -0.53 | -2.62% | 19.50 | 20.25 | 52159 | 10290 | 8.10% |
| 2025-06-04 | 20.21 | 20.20 | 0.17 | 0.85% | 19.73 | 20.30 | 47434 | 9498 | 7.37% |
| 2025-06-03 | 19.41 | 20.03 | 0.30 | 1.52% | 19.41 | 20.17 | 52075 | 10386 | 8.09% |
| 2025-05-30 | 19.98 | 19.73 | -0.37 | -1.84% | 19.66 | 20.33 | 52871 | 10489 | 8.21% |
| 2025-05-29 | 19.75 | 20.10 | 0.32 | 1.62% | 19.52 | 20.41 | 101406 | 20357 | 15.75% |
| 2025-05-28 | 21.23 | 19.78 | -2.21 | -10.05% | 19.64 | 21.39 | 138522 | 27877 | 21.52% |
| 2025-05-27 | 22.26 | 21.99 | -0.23 | -1.04% | 21.79 | 22.86 | 106108 | 23607 | 16.48% |
| 2025-05-26 | 22.06 | 22.22 | 0.06 | 0.27% | 21.40 | 22.22 | 79922 | 17476 | 12.42% |
| 2025-05-23 | 22.70 | 22.16 | -0.98 | -4.24% | 22.05 | 23.34 | 100625 | 22749 | 15.63% |
| 2025-05-22 | 22.73 | 23.14 | -0.61 | -2.57% | 22.65 | 24.30 | 114235 | 26607 | 17.75% |
| 2025-05-21 | 23.48 | 23.75 | -1.06 | -4.27% | 22.98 | 24.80 | 178220 | 42274 | 27.68% |
| 2025-05-20 | 22.01 | 24.81 | 3.01 | 13.81% | 22.01 | 25.86 | 256641 | 60621 | 39.87% |
| 2025-05-19 | 22.17 | 21.80 | -0.58 | -2.59% | 21.28 | 22.34 | 120198 | 26024 | 18.67% |
| 2025-05-16 | 23.01 | 22.38 | -1.42 | -5.97% | 22.30 | 23.32 | 203372 | 46134 | 31.59% |
| 2025-05-15 | 19.88 | 23.80 | 3.97 | 20.02% | 19.61 | 23.80 | 189839 | 41206 | 29.49% |
| 2025-05-14 | 19.72 | 19.83 | 0.24 | 1.23% | 19.53 | 20.50 | 64815 | 12925 | 10.07% |
| 2025-05-13 | 19.91 | 19.59 | -0.33 | -1.66% | 19.52 | 20.09 | 51181 | 10104 | 7.95% |
| 2025-05-12 | 19.67 | 19.92 | 0.07 | 0.35% | 19.67 | 20.18 | 62042 | 12358 | 9.64% |
| 2025-05-09 | 20.43 | 19.85 | -0.58 | -2.84% | 19.79 | 20.99 | 84156 | 17130 | 13.07% |
| 2025-05-08 | 20.26 | 20.43 | 0.12 | 0.59% | 19.93 | 20.43 | 65325 | 13230 | 10.15% |
| 2025-05-07 | 20.20 | 20.31 | 0.25 | 1.25% | 20.02 | 20.62 | 94023 | 19093 | 14.61% |
| 2025-05-06 | 19.50 | 20.06 | 0.76 | 3.94% | 19.39 | 20.06 | 51906 | 10285 | 8.06% |
| 2025-04-30 | 19.57 | 19.30 | -0.40 | -2.03% | 19.00 | 20.35 | 55508 | 10877 | 8.62% |
| 2025-04-29 | 19.67 | 19.70 | 0.03 | 0.15% | 19.51 | 19.91 | 43969 | 8661 | 6.83% |
| 2025-04-28 | 19.76 | 19.67 | -0.13 | -0.66% | 19.42 | 19.97 | 42126 | 8289 | 6.54% |
| 2025-04-25 | 20.21 | 19.80 | -0.19 | -0.95% | 19.72 | 20.23 | 55164 | 11018 | 8.57% |
| 2025-04-24 | 20.54 | 19.99 | -0.49 | -2.39% | 19.90 | 21.06 | 82211 | 16774 | 12.77% |