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 | 19.18 | 19.41 | 0.23 | 1.20% | 19.12 | 19.55 | 22882 | 4427 | 1.27% |
| 2025-07-31 | 19.18 | 19.18 | -0.01 | -0.05% | 19.06 | 19.57 | 23998 | 4638 | 1.33% |
| 2025-07-30 | 19.69 | 19.19 | -0.56 | -2.84% | 19.07 | 19.72 | 23156 | 4472 | 1.28% |
| 2025-07-29 | 19.52 | 19.75 | 0.23 | 1.18% | 19.42 | 19.78 | 24404 | 4781 | 1.35% |
| 2025-07-28 | 19.50 | 19.52 | 0.00 | 0.00% | 19.37 | 19.90 | 25544 | 5017 | 1.42% |
| 2025-07-25 | 19.12 | 19.52 | 0.29 | 1.51% | 19.02 | 19.62 | 28436 | 5494 | 1.58% |
| 2025-07-24 | 19.19 | 19.23 | 0.16 | 0.84% | 19.01 | 19.34 | 17979 | 3456 | 1.00% |
| 2025-07-23 | 19.18 | 19.07 | -0.13 | -0.68% | 18.99 | 19.32 | 27046 | 5178 | 1.50% |
| 2025-07-22 | 19.41 | 19.20 | -0.22 | -1.13% | 19.12 | 19.46 | 24681 | 4749 | 1.37% |
| 2025-07-21 | 19.24 | 19.42 | 0.22 | 1.15% | 19.11 | 19.49 | 27480 | 5308 | 1.52% |
| 2025-07-18 | 19.17 | 19.20 | 0.03 | 0.16% | 19.09 | 19.76 | 32986 | 6371 | 1.83% |
| 2025-07-17 | 18.71 | 19.17 | 0.43 | 2.29% | 18.61 | 19.34 | 28438 | 5404 | 1.58% |
| 2025-07-16 | 18.82 | 18.74 | -0.12 | -0.64% | 18.63 | 18.98 | 20617 | 3878 | 1.14% |
| 2025-07-15 | 18.86 | 18.86 | 0.00 | 0.00% | 18.55 | 19.47 | 27720 | 5256 | 1.54% |
| 2025-07-14 | 18.90 | 18.86 | 0.05 | 0.27% | 18.73 | 19.02 | 16603 | 3134 | 0.92% |
| 2025-07-11 | 18.80 | 18.81 | 0.04 | 0.21% | 18.52 | 18.93 | 20899 | 3915 | 1.16% |
| 2025-07-10 | 18.95 | 18.77 | -0.18 | -0.95% | 18.72 | 19.11 | 17729 | 3340 | 0.98% |
| 2025-07-09 | 19.37 | 18.95 | -0.42 | -2.17% | 18.90 | 19.47 | 28257 | 5412 | 1.57% |
| 2025-07-08 | 18.70 | 19.37 | 0.61 | 3.25% | 18.63 | 19.42 | 33829 | 6469 | 1.88% |
| 2025-07-07 | 18.82 | 18.76 | -0.14 | -0.74% | 18.70 | 19.04 | 19702 | 3711 | 1.09% |
| 2025-07-04 | 18.91 | 18.90 | 0.02 | 0.11% | 18.67 | 19.32 | 46877 | 8912 | 2.60% |
| 2025-07-03 | 18.21 | 18.88 | 0.59 | 3.23% | 18.03 | 19.38 | 48707 | 9111 | 2.70% |
| 2025-07-02 | 18.18 | 18.29 | 0.08 | 0.44% | 18.00 | 18.39 | 33214 | 6043 | 1.84% |
| 2025-07-01 | 18.50 | 18.21 | -0.34 | -1.83% | 17.94 | 18.59 | 31646 | 5750 | 1.75% |
| 2025-06-30 | 18.60 | 18.55 | 0.05 | 0.27% | 18.41 | 18.74 | 26591 | 4931 | 1.47% |
| 2025-06-27 | 18.66 | 18.50 | -0.12 | -0.64% | 18.41 | 19.05 | 29053 | 5406 | 1.61% |
| 2025-06-26 | 18.87 | 18.62 | -0.25 | -1.32% | 18.59 | 19.18 | 36098 | 6800 | 2.00% |
| 2025-06-25 | 19.12 | 18.87 | -0.27 | -1.41% | 18.63 | 19.18 | 51942 | 9772 | 2.88% |
| 2025-06-24 | 17.82 | 19.14 | 1.32 | 7.41% | 17.80 | 19.28 | 71723 | 13426 | 3.98% |
| 2025-06-23 | 17.40 | 17.82 | 0.42 | 2.41% | 17.20 | 17.85 | 24082 | 4244 | 1.33% |
| 2025-06-20 | 17.50 | 17.40 | -0.10 | -0.57% | 17.30 | 17.95 | 22876 | 4016 | 1.27% |
| 2025-06-19 | 17.56 | 17.50 | -0.06 | -0.34% | 17.31 | 17.90 | 26083 | 4590 | 1.45% |
| 2025-06-18 | 17.33 | 17.56 | 0.23 | 1.33% | 17.11 | 17.62 | 18322 | 3189 | 1.02% |
| 2025-06-17 | 17.26 | 17.33 | 0.18 | 1.05% | 17.13 | 17.56 | 18547 | 3217 | 1.03% |
| 2025-06-16 | 16.80 | 17.15 | 0.31 | 1.84% | 16.80 | 17.20 | 13944 | 2382 | 0.77% |
| 2025-06-13 | 17.20 | 16.84 | -0.48 | -2.77% | 16.80 | 17.26 | 17894 | 3040 | 0.99% |
| 2025-06-12 | 17.36 | 17.32 | -0.12 | -0.69% | 17.18 | 17.48 | 15797 | 2737 | 0.88% |
| 2025-06-11 | 17.01 | 17.44 | 0.41 | 2.41% | 17.01 | 17.71 | 23110 | 4029 | 1.28% |
| 2025-06-10 | 17.20 | 17.03 | -0.21 | -1.22% | 16.88 | 17.31 | 22289 | 3807 | 1.24% |
| 2025-06-09 | 16.87 | 17.24 | 0.36 | 2.13% | 16.86 | 17.31 | 19675 | 3373 | 1.09% |
| 2025-06-06 | 16.93 | 16.88 | -0.06 | -0.35% | 16.71 | 17.07 | 16888 | 2850 | 0.94% |
| 2025-06-05 | 16.82 | 16.94 | 0.45 | 2.73% | 16.36 | 17.10 | 29275 | 4909 | 1.62% |
| 2025-06-04 | 16.47 | 16.49 | 0.09 | 0.55% | 16.36 | 16.64 | 11926 | 1972 | 0.66% |
| 2025-06-03 | 16.41 | 16.40 | -0.12 | -0.73% | 16.29 | 16.59 | 14576 | 2393 | 0.81% |
| 2025-05-30 | 16.99 | 16.52 | -0.52 | -3.05% | 16.47 | 17.14 | 19350 | 3215 | 1.07% |
| 2025-05-29 | 16.81 | 17.04 | 0.23 | 1.37% | 16.81 | 17.15 | 14907 | 2539 | 0.83% |
| 2025-05-28 | 16.96 | 16.81 | -0.16 | -0.94% | 16.73 | 17.17 | 14987 | 2538 | 0.83% |
| 2025-05-27 | 16.87 | 16.97 | 0.04 | 0.24% | 16.68 | 17.12 | 16913 | 2856 | 0.94% |
| 2025-05-26 | 16.67 | 16.93 | 0.26 | 1.56% | 16.62 | 16.99 | 13427 | 2260 | 0.74% |
| 2025-05-23 | 16.99 | 16.67 | -0.35 | -2.06% | 16.66 | 17.28 | 20253 | 3434 | 1.12% |
| 2025-05-22 | 17.26 | 17.02 | -0.31 | -1.79% | 17.00 | 17.60 | 19556 | 3361 | 1.08% |
| 2025-05-21 | 17.43 | 17.33 | -0.13 | -0.74% | 17.14 | 17.47 | 19107 | 3304 | 1.06% |
| 2025-05-20 | 17.66 | 17.46 | -0.02 | -0.11% | 17.18 | 17.66 | 17156 | 2987 | 0.95% |
| 2025-05-19 | 17.51 | 17.48 | 0.05 | 0.29% | 17.10 | 17.77 | 18766 | 3253 | 1.04% |
| 2025-05-16 | 17.30 | 17.43 | 0.13 | 0.75% | 17.24 | 17.70 | 18783 | 3292 | 1.04% |
| 2025-05-15 | 17.51 | 17.30 | -0.20 | -1.14% | 17.19 | 17.52 | 16984 | 2940 | 0.94% |
| 2025-05-14 | 17.75 | 17.50 | -0.28 | -1.57% | 17.40 | 17.94 | 25316 | 4451 | 1.40% |
| 2025-05-13 | 18.35 | 17.78 | -0.22 | -1.22% | 17.67 | 18.35 | 23686 | 4239 | 1.31% |
| 2025-05-12 | 17.72 | 18.00 | 0.61 | 3.51% | 17.72 | 18.28 | 36497 | 6562 | 2.02% |
| 2025-05-09 | 17.78 | 17.39 | -0.40 | -2.25% | 17.27 | 17.85 | 20668 | 3608 | 1.15% |
| 2025-05-08 | 17.40 | 17.79 | 0.28 | 1.60% | 17.29 | 17.98 | 35220 | 6257 | 1.95% |
| 2025-05-07 | 17.87 | 17.51 | -0.12 | -0.68% | 17.27 | 17.96 | 40382 | 7106 | 2.24% |
| 2025-05-06 | 16.65 | 17.63 | 1.45 | 8.96% | 16.40 | 17.77 | 60753 | 10510 | 3.37% |
| 2025-04-30 | 15.99 | 16.18 | 0.25 | 1.57% | 15.98 | 16.35 | 17540 | 2844 | 0.97% |
| 2025-04-29 | 15.54 | 15.93 | 0.04 | 0.25% | 15.54 | 16.18 | 18301 | 2927 | 1.01% |
| 2025-04-28 | 16.00 | 15.89 | -0.12 | -0.75% | 15.64 | 16.15 | 16189 | 2564 | 0.90% |
| 2025-04-25 | 16.17 | 16.01 | -0.03 | -0.19% | 15.91 | 16.38 | 16494 | 2647 | 0.91% |
| 2025-04-24 | 16.60 | 16.04 | -0.48 | -2.91% | 15.96 | 16.60 | 20851 | 3378 | 1.16% |