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 | 19.13 | 19.75 | 0.47 | 2.44% | 19.10 | 19.89 | 76563 | 15015 | 14.00% |
| 2025-07-31 | 18.88 | 19.28 | 0.26 | 1.37% | 18.85 | 19.87 | 60697 | 11817 | 11.10% |
| 2025-07-30 | 19.37 | 19.02 | -0.35 | -1.81% | 18.83 | 19.43 | 21279 | 4050 | 3.89% |
| 2025-07-29 | 19.20 | 19.37 | 0.00 | 0.00% | 19.09 | 19.43 | 22036 | 4242 | 4.03% |
| 2025-07-28 | 19.09 | 19.37 | 0.28 | 1.47% | 19.08 | 19.37 | 30945 | 5946 | 5.66% |
| 2025-07-25 | 18.85 | 19.09 | 0.23 | 1.22% | 18.68 | 19.10 | 24353 | 4602 | 4.45% |
| 2025-07-24 | 18.79 | 18.86 | 0.00 | 0.00% | 18.79 | 19.10 | 26556 | 5022 | 4.86% |
| 2025-07-23 | 19.04 | 18.86 | -0.31 | -1.62% | 18.86 | 19.15 | 29680 | 5626 | 5.43% |
| 2025-07-22 | 19.50 | 19.17 | -0.33 | -1.69% | 19.05 | 19.68 | 32643 | 6279 | 5.97% |
| 2025-07-21 | 19.26 | 19.50 | 0.29 | 1.51% | 19.05 | 19.77 | 40271 | 7784 | 7.36% |
| 2025-07-18 | 19.32 | 19.21 | -0.17 | -0.88% | 19.06 | 19.46 | 31268 | 6013 | 5.72% |
| 2025-07-17 | 19.35 | 19.38 | 0.03 | 0.16% | 19.01 | 19.49 | 40946 | 7880 | 7.49% |
| 2025-07-16 | 19.00 | 19.35 | 0.37 | 1.95% | 18.72 | 19.42 | 51748 | 9964 | 9.46% |
| 2025-07-15 | 18.92 | 18.98 | -0.08 | -0.42% | 18.81 | 19.34 | 32212 | 6124 | 5.89% |
| 2025-07-14 | 18.69 | 19.06 | 0.43 | 2.31% | 18.55 | 19.45 | 41398 | 7904 | 7.57% |
| 2025-07-11 | 18.58 | 18.63 | 0.06 | 0.32% | 18.32 | 18.71 | 19234 | 3563 | 3.52% |
| 2025-07-10 | 18.86 | 18.57 | -0.13 | -0.70% | 18.38 | 18.86 | 22496 | 4166 | 4.11% |
| 2025-07-09 | 18.87 | 18.70 | -0.17 | -0.90% | 18.66 | 19.05 | 32192 | 6074 | 5.89% |
| 2025-07-08 | 18.85 | 18.87 | 0.02 | 0.11% | 18.67 | 18.95 | 29140 | 5490 | 5.33% |
| 2025-07-07 | 18.54 | 18.85 | 0.28 | 1.51% | 18.37 | 18.89 | 24713 | 4619 | 4.52% |
| 2025-07-04 | 18.74 | 18.57 | -0.26 | -1.38% | 18.45 | 18.90 | 26786 | 4982 | 4.90% |
| 2025-07-03 | 18.83 | 18.83 | 0.09 | 0.48% | 18.60 | 18.94 | 24087 | 4521 | 4.40% |
| 2025-07-02 | 19.12 | 18.74 | -0.49 | -2.55% | 18.51 | 19.20 | 41231 | 7715 | 7.54% |
| 2025-07-01 | 19.78 | 19.23 | -0.72 | -3.61% | 19.04 | 19.89 | 72927 | 14098 | 13.34% |
| 2025-06-30 | 18.83 | 19.95 | 1.14 | 6.06% | 18.63 | 20.60 | 115195 | 22614 | 21.07% |
| 2025-06-27 | 18.18 | 18.81 | 0.71 | 3.92% | 17.97 | 18.88 | 74486 | 13821 | 13.62% |
| 2025-06-26 | 17.96 | 18.10 | 0.06 | 0.33% | 17.83 | 18.28 | 41088 | 7429 | 7.51% |
| 2025-06-25 | 17.90 | 18.04 | 0.09 | 0.50% | 17.70 | 18.06 | 36687 | 6570 | 6.71% |
| 2025-06-24 | 17.65 | 17.95 | 0.38 | 2.16% | 17.58 | 17.96 | 28406 | 5068 | 5.19% |
| 2025-06-23 | 17.03 | 17.57 | 0.37 | 2.15% | 16.94 | 17.58 | 23751 | 4139 | 4.34% |
| 2025-06-20 | 17.87 | 17.20 | -0.81 | -4.50% | 17.16 | 17.95 | 39040 | 6832 | 7.14% |
| 2025-06-19 | 17.51 | 18.01 | 0.43 | 2.45% | 17.48 | 18.19 | 58349 | 10436 | 10.67% |
| 2025-06-18 | 17.29 | 17.58 | 0.22 | 1.27% | 17.19 | 17.63 | 19359 | 3369 | 3.54% |
| 2025-06-17 | 17.65 | 17.36 | -0.07 | -0.40% | 17.23 | 17.65 | 19322 | 3358 | 3.53% |
| 2025-06-16 | 17.00 | 17.43 | 0.25 | 1.46% | 16.96 | 17.65 | 25513 | 4448 | 4.67% |
| 2025-06-13 | 17.60 | 17.18 | -0.43 | -2.44% | 17.15 | 18.26 | 48160 | 8518 | 8.81% |
| 2025-06-12 | 17.61 | 17.61 | -0.17 | -0.96% | 17.39 | 17.79 | 22531 | 3957 | 4.12% |
| 2025-06-11 | 17.65 | 17.78 | 0.28 | 1.60% | 17.44 | 17.85 | 25869 | 4580 | 4.73% |
| 2025-06-10 | 17.83 | 17.50 | -0.30 | -1.69% | 17.27 | 17.89 | 30998 | 5440 | 5.67% |
| 2025-06-09 | 17.70 | 17.80 | 0.05 | 0.28% | 17.60 | 17.92 | 31219 | 5546 | 5.71% |
| 2025-06-06 | 17.92 | 17.75 | -0.21 | -1.17% | 17.61 | 17.93 | 40862 | 7248 | 7.47% |
| 2025-06-05 | 18.35 | 17.96 | -0.66 | -3.54% | 17.80 | 18.67 | 80246 | 14443 | 14.67% |
| 2025-06-04 | 16.81 | 18.62 | 1.91 | 11.43% | 16.78 | 20.05 | 112571 | 20791 | 20.59% |
| 2025-06-03 | 16.39 | 16.71 | 0.32 | 1.95% | 16.21 | 17.28 | 28495 | 4780 | 5.21% |
| 2025-05-30 | 16.72 | 16.39 | -0.42 | -2.50% | 16.35 | 16.88 | 14490 | 2392 | 2.65% |
| 2025-05-29 | 16.57 | 16.81 | 0.24 | 1.45% | 16.46 | 16.86 | 15610 | 2611 | 2.85% |
| 2025-05-28 | 24.59 | 24.32 | 0.02 | 0.08% | 24.11 | 24.60 | 8004 | 1945 | 2.12% |
| 2025-05-27 | 24.79 | 24.30 | -0.22 | -0.90% | 24.20 | 24.79 | 9378 | 2283 | 2.49% |
| 2025-05-26 | 24.22 | 24.52 | 0.34 | 1.41% | 24.13 | 24.67 | 8737 | 2133 | 2.32% |
| 2025-05-23 | 24.37 | 24.18 | -0.15 | -0.62% | 24.17 | 24.81 | 11370 | 2786 | 3.01% |
| 2025-05-22 | 24.63 | 24.33 | -0.33 | -1.34% | 24.30 | 25.00 | 9150 | 2254 | 2.43% |
| 2025-05-21 | 24.83 | 24.66 | -0.31 | -1.24% | 24.48 | 25.04 | 10658 | 2627 | 2.83% |
| 2025-05-20 | 24.30 | 24.97 | 0.52 | 2.13% | 24.22 | 25.04 | 14376 | 3551 | 3.81% |
| 2025-05-19 | 24.25 | 24.45 | 0.10 | 0.41% | 23.82 | 24.55 | 8418 | 2040 | 2.23% |
| 2025-05-16 | 23.96 | 24.35 | 0.19 | 0.79% | 23.96 | 24.56 | 9190 | 2245 | 2.44% |
| 2025-05-15 | 24.50 | 24.16 | -0.20 | -0.82% | 24.04 | 24.60 | 9066 | 2196 | 2.40% |
| 2025-05-14 | 24.59 | 24.36 | -0.12 | -0.49% | 24.18 | 24.80 | 11897 | 2906 | 3.15% |
| 2025-05-13 | 25.12 | 24.48 | -0.27 | -1.09% | 24.42 | 25.12 | 12586 | 3099 | 3.34% |
| 2025-05-12 | 24.81 | 24.75 | 0.28 | 1.14% | 24.44 | 24.92 | 12276 | 3028 | 3.25% |
| 2025-05-09 | 24.94 | 24.47 | -0.45 | -1.81% | 24.36 | 25.19 | 20842 | 5140 | 5.53% |
| 2025-05-08 | 24.19 | 24.92 | 0.89 | 3.70% | 23.81 | 25.40 | 26087 | 6463 | 6.92% |
| 2025-05-07 | 24.14 | 24.03 | 0.29 | 1.22% | 23.71 | 24.23 | 15832 | 3801 | 4.20% |
| 2025-05-06 | 23.67 | 23.74 | 0.80 | 3.49% | 23.18 | 23.77 | 15054 | 3549 | 3.99% |
| 2025-04-30 | 22.33 | 22.94 | 0.62 | 2.78% | 22.30 | 23.06 | 14023 | 3200 | 3.72% |
| 2025-04-29 | 21.93 | 22.32 | 0.44 | 2.01% | 21.89 | 22.53 | 10302 | 2297 | 2.73% |
| 2025-04-28 | 22.05 | 21.88 | -0.19 | -0.86% | 21.62 | 22.19 | 9017 | 1971 | 2.39% |
| 2025-04-25 | 22.51 | 22.07 | -0.15 | -0.68% | 21.92 | 22.51 | 8417 | 1864 | 2.23% |
| 2025-04-24 | 22.37 | 22.22 | -0.22 | -0.98% | 22.00 | 22.72 | 14590 | 3269 | 3.87% |