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 | 19.91 | 20.08 | 0.26 | 1.31% | 19.67 | 20.08 | 28142 | 5615 | 3.42% |
| 2025-07-31 | 19.96 | 19.82 | -0.14 | -0.70% | 19.70 | 20.18 | 27242 | 5443 | 3.31% |
| 2025-07-30 | 20.34 | 19.96 | -0.45 | -2.20% | 19.73 | 20.34 | 42729 | 8558 | 5.19% |
| 2025-07-29 | 20.49 | 20.41 | -0.06 | -0.29% | 20.06 | 20.53 | 34591 | 7005 | 4.20% |
| 2025-07-28 | 20.26 | 20.47 | 0.32 | 1.59% | 20.15 | 20.53 | 39996 | 8157 | 4.86% |
| 2025-07-25 | 20.17 | 20.15 | 0.02 | 0.10% | 19.97 | 20.27 | 32893 | 6605 | 4.00% |
| 2025-07-24 | 20.08 | 20.13 | 0.05 | 0.25% | 20.08 | 20.29 | 28266 | 5700 | 3.43% |
| 2025-07-23 | 20.36 | 20.08 | -0.33 | -1.62% | 20.02 | 20.50 | 36728 | 7412 | 4.46% |
| 2025-07-22 | 20.80 | 20.41 | -0.29 | -1.40% | 20.38 | 20.99 | 55132 | 11358 | 6.70% |
| 2025-07-21 | 20.61 | 20.70 | 0.16 | 0.78% | 20.54 | 20.94 | 39930 | 8276 | 4.85% |
| 2025-07-18 | 21.02 | 20.54 | -0.48 | -2.28% | 20.40 | 21.13 | 69655 | 14409 | 8.46% |
| 2025-07-17 | 21.12 | 21.02 | -0.05 | -0.24% | 20.82 | 21.20 | 49171 | 10337 | 5.98% |
| 2025-07-16 | 20.98 | 21.07 | -0.04 | -0.19% | 20.63 | 21.57 | 63527 | 13340 | 7.72% |
| 2025-07-15 | 22.17 | 21.11 | -0.99 | -4.48% | 20.63 | 22.30 | 106379 | 22453 | 12.93% |
| 2025-07-14 | 22.84 | 22.10 | -1.32 | -5.64% | 21.96 | 23.06 | 120719 | 26901 | 14.67% |
| 2025-07-11 | 22.51 | 23.42 | 0.98 | 4.37% | 22.50 | 25.80 | 153507 | 36741 | 18.65% |
| 2025-07-10 | 23.62 | 22.54 | -1.54 | -6.40% | 22.50 | 23.96 | 122424 | 28089 | 14.88% |
| 2025-07-09 | 23.30 | 24.08 | 0.48 | 2.03% | 22.80 | 24.58 | 189199 | 44919 | 22.99% |
| 2025-07-08 | 22.49 | 23.60 | 0.95 | 4.19% | 22.34 | 24.15 | 161311 | 37348 | 19.60% |
| 2025-07-07 | 22.09 | 22.65 | -0.44 | -1.91% | 22.09 | 23.50 | 141356 | 31909 | 17.18% |
| 2025-07-04 | 21.50 | 23.09 | 1.84 | 8.66% | 21.26 | 24.80 | 222349 | 50703 | 27.02% |
| 2025-07-03 | 21.42 | 21.25 | -0.08 | -0.38% | 21.03 | 21.68 | 76599 | 16252 | 9.31% |
| 2025-07-02 | 22.02 | 21.33 | -1.11 | -4.95% | 21.20 | 22.34 | 93305 | 20085 | 11.34% |
| 2025-07-01 | 23.61 | 22.44 | -0.56 | -2.43% | 22.10 | 23.74 | 141512 | 32072 | 17.20% |
| 2025-06-30 | 23.68 | 23.00 | -0.10 | -0.43% | 22.89 | 24.80 | 214060 | 50335 | 26.01% |
| 2025-06-27 | 21.59 | 23.10 | 1.30 | 5.96% | 21.01 | 25.58 | 252770 | 58990 | 30.72% |
| 2025-06-26 | 19.78 | 21.80 | 1.95 | 9.82% | 19.52 | 21.80 | 190571 | 39488 | 23.16% |
| 2025-06-25 | 20.05 | 19.85 | -0.13 | -0.65% | 19.23 | 20.14 | 114197 | 22428 | 13.88% |
| 2025-06-24 | 20.51 | 19.98 | -0.58 | -2.82% | 19.90 | 20.80 | 128694 | 25937 | 15.64% |
| 2025-06-23 | 19.27 | 20.56 | 0.97 | 4.95% | 18.83 | 20.89 | 144733 | 29317 | 17.59% |
| 2025-06-20 | 21.09 | 19.59 | -2.41 | -10.95% | 19.52 | 21.12 | 155010 | 31353 | 18.84% |
| 2025-06-19 | 20.74 | 22.00 | 1.17 | 5.62% | 19.50 | 22.92 | 242695 | 51305 | 29.49% |
| 2025-06-18 | 21.50 | 20.83 | -1.72 | -7.63% | 20.81 | 23.18 | 213454 | 46866 | 25.94% |
| 2025-06-17 | 24.53 | 22.55 | 0.36 | 1.62% | 22.18 | 25.70 | 310752 | 73309 | 37.76% |
| 2025-06-16 | 18.13 | 22.19 | 3.70 | 20.01% | 18.08 | 22.19 | 168944 | 36049 | 20.53% |
| 2025-06-13 | 19.42 | 18.49 | -0.93 | -4.79% | 18.28 | 20.59 | 119451 | 23158 | 14.52% |
| 2025-06-12 | 19.31 | 19.42 | -0.57 | -2.85% | 18.83 | 19.88 | 128598 | 24692 | 15.63% |
| 2025-06-11 | 18.58 | 19.99 | 1.05 | 5.54% | 17.91 | 20.99 | 184625 | 35902 | 22.44% |
| 2025-06-10 | 18.02 | 18.94 | 0.64 | 3.50% | 17.82 | 19.32 | 171349 | 32032 | 20.82% |
| 2025-06-09 | 17.82 | 18.30 | 0.39 | 2.18% | 17.60 | 18.30 | 133280 | 23890 | 16.20% |
| 2025-06-06 | 19.38 | 17.91 | -1.72 | -8.76% | 17.81 | 19.38 | 208749 | 38123 | 25.37% |
| 2025-06-05 | 16.36 | 19.63 | 3.27 | 19.99% | 16.20 | 19.63 | 145649 | 27317 | 17.70% |
| 2025-06-04 | 16.24 | 16.36 | 0.12 | 0.74% | 16.17 | 16.43 | 16385 | 2671 | 1.99% |
| 2025-06-03 | 16.00 | 16.24 | 0.23 | 1.44% | 15.96 | 16.88 | 32214 | 5275 | 3.91% |
| 2025-05-30 | 16.29 | 16.01 | -0.26 | -1.60% | 15.92 | 16.33 | 12033 | 1929 | 1.46% |
| 2025-05-29 | 15.97 | 16.27 | 0.34 | 2.13% | 15.91 | 16.28 | 14111 | 2284 | 1.71% |
| 2025-05-28 | 16.02 | 15.93 | -0.03 | -0.19% | 15.81 | 16.28 | 11977 | 1912 | 1.46% |
| 2025-05-27 | 16.01 | 15.96 | -0.06 | -0.37% | 15.82 | 16.13 | 10555 | 1684 | 1.28% |
| 2025-05-26 | 15.89 | 16.02 | 0.21 | 1.33% | 15.70 | 16.06 | 11509 | 1834 | 1.40% |
| 2025-05-23 | 16.00 | 15.81 | -0.18 | -1.13% | 15.78 | 16.16 | 21668 | 3463 | 2.63% |
| 2025-05-22 | 16.17 | 15.99 | -0.21 | -1.30% | 15.84 | 16.42 | 17359 | 2795 | 2.11% |
| 2025-05-21 | 16.39 | 16.20 | -0.20 | -1.22% | 16.11 | 16.41 | 14695 | 2383 | 1.80% |
| 2025-05-20 | 16.29 | 16.40 | 0.21 | 1.30% | 16.03 | 16.40 | 13461 | 2193 | 1.65% |
| 2025-05-19 | 16.07 | 16.19 | 0.14 | 0.87% | 15.92 | 16.30 | 16309 | 2624 | 1.99% |
| 2025-05-16 | 15.87 | 16.05 | 0.19 | 1.20% | 15.72 | 16.16 | 14776 | 2369 | 1.81% |
| 2025-05-15 | 15.79 | 15.86 | 0.00 | 0.00% | 15.66 | 16.02 | 14370 | 2276 | 1.76% |
| 2025-05-14 | 15.90 | 15.86 | -0.05 | -0.31% | 15.72 | 16.06 | 17360 | 2752 | 2.12% |
| 2025-05-13 | 16.20 | 15.91 | -0.09 | -0.56% | 15.90 | 16.20 | 17312 | 2771 | 2.12% |
| 2025-05-12 | 16.22 | 16.00 | 0.02 | 0.13% | 15.87 | 16.28 | 17575 | 2817 | 2.15% |
| 2025-05-09 | 16.20 | 15.98 | -0.17 | -1.05% | 15.92 | 16.34 | 18753 | 3014 | 2.29% |
| 2025-05-08 | 15.85 | 16.15 | 0.36 | 2.28% | 15.76 | 16.23 | 22463 | 3597 | 2.75% |
| 2025-05-07 | 15.98 | 15.79 | 0.03 | 0.19% | 15.65 | 16.07 | 27306 | 4337 | 3.34% |
| 2025-05-06 | 15.52 | 15.76 | 0.48 | 3.14% | 15.41 | 15.93 | 28718 | 4509 | 3.51% |
| 2025-04-30 | 14.87 | 15.28 | 0.41 | 2.76% | 14.75 | 15.40 | 23806 | 3627 | 2.91% |
| 2025-04-29 | 14.37 | 14.87 | 0.48 | 3.34% | 14.27 | 14.99 | 27734 | 4111 | 3.39% |
| 2025-04-28 | 14.24 | 14.39 | 0.24 | 1.70% | 14.09 | 14.64 | 21996 | 3156 | 2.69% |
| 2025-04-25 | 14.01 | 14.15 | 0.02 | 0.14% | 14.00 | 14.29 | 12032 | 1702 | 1.47% |
| 2025-04-24 | 14.33 | 14.13 | -0.18 | -1.26% | 14.00 | 14.38 | 18235 | 2591 | 2.23% |