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 | 19.23 | 19.28 | -0.16 | -0.82% | 19.10 | 19.87 | 74260 | 14401 | 2.58% |
| 2025-07-31 | 19.46 | 19.44 | -0.04 | -0.21% | 19.30 | 19.83 | 85772 | 16818 | 2.98% |
| 2025-07-30 | 19.60 | 19.48 | -0.32 | -1.62% | 19.30 | 19.97 | 80862 | 15907 | 2.81% |
| 2025-07-29 | 19.89 | 19.80 | -0.33 | -1.64% | 19.45 | 20.08 | 107587 | 21290 | 3.74% |
| 2025-07-28 | 19.85 | 20.13 | 0.75 | 3.87% | 19.80 | 20.98 | 169975 | 34304 | 5.90% |
| 2025-07-25 | 19.15 | 19.38 | 0.36 | 1.89% | 18.85 | 19.58 | 124152 | 24001 | 4.31% |
| 2025-07-24 | 18.52 | 19.02 | 0.73 | 3.99% | 18.52 | 19.65 | 128499 | 24418 | 4.46% |
| 2025-07-23 | 18.32 | 18.29 | -0.10 | -0.54% | 18.11 | 18.59 | 37975 | 6973 | 1.32% |
| 2025-07-22 | 18.47 | 18.39 | -0.08 | -0.43% | 18.31 | 18.68 | 44512 | 8227 | 1.55% |
| 2025-07-21 | 18.44 | 18.47 | 0.03 | 0.16% | 18.22 | 18.49 | 30507 | 5611 | 1.06% |
| 2025-07-18 | 18.44 | 18.44 | -0.04 | -0.22% | 18.10 | 18.55 | 40767 | 7451 | 1.42% |
| 2025-07-17 | 18.30 | 18.48 | 0.18 | 0.98% | 18.20 | 18.54 | 47707 | 8786 | 1.66% |
| 2025-07-16 | 17.85 | 18.30 | 0.44 | 2.46% | 17.78 | 18.34 | 46216 | 8369 | 1.60% |
| 2025-07-15 | 18.20 | 17.86 | -0.38 | -2.08% | 17.67 | 18.23 | 38885 | 6939 | 1.35% |
| 2025-07-14 | 18.10 | 18.24 | 0.11 | 0.61% | 18.01 | 18.28 | 33870 | 6152 | 1.18% |
| 2025-07-11 | 18.01 | 18.13 | 0.10 | 0.55% | 17.88 | 18.27 | 38573 | 6980 | 1.34% |
| 2025-07-10 | 17.88 | 18.03 | 0.15 | 0.84% | 17.75 | 18.38 | 42993 | 7789 | 1.49% |
| 2025-07-09 | 18.04 | 17.88 | -0.18 | -1.00% | 17.75 | 18.04 | 29252 | 5229 | 1.02% |
| 2025-07-08 | 17.91 | 18.06 | 0.11 | 0.61% | 17.89 | 18.44 | 39282 | 7114 | 1.36% |
| 2025-07-07 | 18.01 | 17.95 | -0.16 | -0.88% | 17.89 | 18.37 | 31370 | 5664 | 1.09% |
| 2025-07-04 | 18.25 | 18.11 | -0.13 | -0.71% | 17.99 | 18.33 | 37178 | 6748 | 1.29% |
| 2025-07-03 | 18.00 | 18.24 | 0.23 | 1.28% | 17.85 | 18.28 | 43038 | 7807 | 1.49% |
| 2025-07-02 | 18.19 | 18.01 | -0.26 | -1.42% | 17.87 | 18.60 | 53927 | 9802 | 1.87% |
| 2025-07-01 | 17.56 | 18.27 | 0.71 | 4.04% | 17.50 | 18.28 | 65031 | 11690 | 2.26% |
| 2025-06-30 | 17.44 | 17.56 | 0.08 | 0.46% | 17.40 | 17.60 | 30337 | 5317 | 1.05% |
| 2025-06-27 | 17.30 | 17.48 | 0.19 | 1.10% | 17.27 | 17.62 | 25798 | 4505 | 0.90% |
| 2025-06-26 | 17.55 | 17.29 | -0.26 | -1.48% | 17.20 | 17.59 | 28520 | 4944 | 0.99% |
| 2025-06-25 | 17.84 | 17.55 | -0.19 | -1.07% | 17.35 | 17.84 | 32553 | 5691 | 1.13% |
| 2025-06-24 | 17.59 | 17.74 | 0.16 | 0.91% | 17.59 | 17.94 | 34118 | 6061 | 1.18% |
| 2025-06-23 | 16.61 | 17.58 | 0.79 | 4.71% | 16.51 | 17.59 | 46747 | 8070 | 1.62% |
| 2025-06-20 | 16.89 | 16.79 | -0.10 | -0.59% | 16.68 | 17.00 | 22137 | 3726 | 3.07% |
| 2025-06-19 | 17.50 | 16.89 | -0.61 | -3.49% | 16.79 | 17.57 | 36253 | 6195 | 5.04% |
| 2025-06-18 | 17.73 | 17.50 | -0.30 | -1.69% | 17.41 | 17.77 | 36784 | 6453 | 5.11% |
| 2025-06-17 | 18.08 | 17.80 | -0.15 | -0.84% | 17.74 | 18.38 | 48898 | 8790 | 6.79% |
| 2025-06-16 | 17.85 | 17.95 | 0.18 | 1.01% | 17.70 | 18.20 | 39177 | 7043 | 5.44% |
| 2025-06-13 | 18.52 | 17.77 | -0.76 | -4.10% | 17.75 | 18.53 | 62618 | 11277 | 8.70% |
| 2025-06-12 | 18.46 | 18.53 | -0.03 | -0.16% | 18.33 | 18.64 | 49705 | 9178 | 6.90% |
| 2025-06-11 | 18.66 | 18.56 | -0.10 | -0.54% | 18.44 | 18.98 | 66480 | 12369 | 9.23% |
| 2025-06-10 | 18.76 | 18.66 | -0.14 | -0.74% | 18.60 | 19.28 | 123347 | 23291 | 17.13% |
| 2025-06-09 | 17.75 | 18.80 | 0.96 | 5.38% | 17.69 | 19.06 | 126754 | 23496 | 17.60% |
| 2025-06-06 | 17.62 | 17.84 | 0.18 | 1.02% | 17.61 | 18.15 | 61995 | 11056 | 8.61% |
| 2025-06-05 | 17.94 | 17.66 | -0.35 | -1.94% | 17.41 | 17.97 | 60846 | 10704 | 8.45% |
| 2025-06-04 | 18.20 | 18.01 | -0.11 | -0.61% | 17.80 | 18.40 | 59687 | 10712 | 8.29% |
| 2025-06-03 | 17.80 | 18.12 | 0.37 | 2.08% | 17.68 | 18.22 | 81840 | 14792 | 11.37% |
| 2025-05-30 | 17.80 | 17.75 | -0.10 | -0.56% | 17.66 | 18.25 | 85821 | 15416 | 11.92% |
| 2025-05-29 | 17.26 | 17.85 | 0.58 | 3.36% | 17.13 | 18.08 | 92738 | 16444 | 12.88% |
| 2025-05-28 | 17.52 | 17.27 | -0.45 | -2.54% | 17.12 | 17.94 | 66068 | 11460 | 9.18% |
| 2025-05-27 | 17.45 | 17.72 | 0.19 | 1.08% | 17.26 | 17.99 | 87100 | 15351 | 12.10% |
| 2025-05-26 | 18.39 | 17.53 | -0.61 | -3.36% | 17.21 | 18.53 | 109565 | 19278 | 15.22% |
| 2025-05-23 | 17.87 | 18.39 | 0.47 | 2.62% | 17.87 | 19.36 | 168467 | 31658 | 23.40% |
| 2025-05-22 | 17.63 | 17.92 | 0.10 | 0.56% | 17.33 | 18.26 | 101591 | 18115 | 14.11% |
| 2025-05-21 | 17.79 | 17.82 | 0.00 | 0.00% | 17.55 | 18.28 | 116013 | 20831 | 16.11% |
| 2025-05-20 | 17.78 | 17.82 | -0.04 | -0.22% | 17.78 | 18.35 | 117206 | 21126 | 16.28% |
| 2025-05-19 | 18.18 | 17.86 | -0.97 | -5.15% | 17.32 | 18.60 | 166288 | 29577 | 23.10% |
| 2025-05-16 | 17.46 | 18.83 | 1.89 | 11.16% | 17.46 | 19.43 | 216596 | 40162 | 30.08% |
| 2025-05-15 | 16.18 | 16.94 | 0.69 | 4.25% | 16.17 | 17.69 | 121384 | 20756 | 16.86% |
| 2025-05-14 | 16.25 | 16.25 | -0.06 | -0.37% | 16.15 | 16.38 | 22101 | 3587 | 3.07% |
| 2025-05-13 | 16.45 | 16.31 | 0.03 | 0.18% | 16.27 | 16.52 | 25677 | 4209 | 3.57% |
| 2025-05-12 | 16.20 | 16.28 | 0.10 | 0.62% | 16.04 | 16.31 | 22584 | 3653 | 3.14% |
| 2025-05-09 | 16.48 | 16.18 | -0.28 | -1.70% | 16.18 | 16.55 | 21536 | 3503 | 2.99% |
| 2025-05-08 | 16.17 | 16.46 | 0.22 | 1.35% | 16.17 | 16.52 | 25795 | 4238 | 3.58% |
| 2025-05-07 | 16.47 | 16.24 | -0.04 | -0.25% | 16.06 | 16.54 | 25089 | 4091 | 3.48% |
| 2025-05-06 | 16.07 | 16.28 | 0.37 | 2.33% | 16.00 | 16.29 | 27489 | 4451 | 3.82% |
| 2025-04-30 | 15.92 | 15.91 | 0.00 | 0.00% | 15.90 | 16.23 | 18177 | 2911 | 2.52% |
| 2025-04-29 | 15.91 | 15.91 | 0.01 | 0.06% | 15.81 | 16.08 | 18142 | 2895 | 2.52% |
| 2025-04-28 | 16.10 | 15.90 | -0.33 | -2.03% | 15.60 | 16.11 | 30419 | 4821 | 4.22% |
| 2025-04-25 | 16.40 | 16.23 | -0.08 | -0.49% | 16.12 | 16.47 | 25510 | 4147 | 3.54% |
| 2025-04-24 | 16.21 | 16.31 | 0.03 | 0.18% | 16.16 | 16.69 | 37176 | 6106 | 5.16% |