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 | 19.44 | 20.09 | 0.65 | 3.34% | 19.43 | 20.29 | 26209 | 5239 | 5.95% |
| 2025-07-31 | 19.79 | 19.44 | -0.28 | -1.42% | 19.28 | 19.98 | 14645 | 2877 | 3.33% |
| 2025-07-30 | 19.91 | 19.72 | -0.09 | -0.45% | 19.53 | 19.93 | 13296 | 2615 | 3.02% |
| 2025-07-29 | 19.89 | 19.81 | -0.10 | -0.50% | 19.63 | 19.99 | 15271 | 3021 | 3.47% |
| 2025-07-28 | 19.68 | 19.91 | 0.35 | 1.79% | 19.56 | 20.10 | 17806 | 3534 | 4.04% |
| 2025-07-25 | 19.60 | 19.56 | -0.03 | -0.15% | 19.35 | 19.71 | 16193 | 3165 | 3.68% |
| 2025-07-24 | 19.06 | 19.59 | 0.68 | 3.60% | 19.06 | 19.74 | 27691 | 5393 | 6.29% |
| 2025-07-23 | 19.48 | 18.91 | -0.39 | -2.02% | 18.91 | 19.48 | 14335 | 2735 | 3.25% |
| 2025-07-22 | 19.36 | 19.30 | -0.06 | -0.31% | 19.10 | 19.75 | 19294 | 3730 | 4.38% |
| 2025-07-21 | 18.98 | 19.36 | 0.48 | 2.54% | 18.87 | 19.41 | 16741 | 3221 | 3.80% |
| 2025-07-18 | 18.78 | 18.88 | 0.17 | 0.91% | 18.60 | 18.88 | 10321 | 1936 | 2.34% |
| 2025-07-17 | 18.69 | 18.71 | 0.03 | 0.16% | 18.57 | 18.84 | 13771 | 2573 | 3.13% |
| 2025-07-16 | 18.76 | 18.68 | -0.05 | -0.27% | 18.57 | 18.85 | 12595 | 2356 | 2.86% |
| 2025-07-15 | 19.00 | 18.73 | -0.34 | -1.78% | 18.56 | 19.12 | 14059 | 2640 | 3.19% |
| 2025-07-14 | 18.85 | 19.07 | 0.31 | 1.65% | 18.65 | 19.10 | 13732 | 2596 | 3.12% |
| 2025-07-11 | 19.05 | 18.76 | -0.21 | -1.11% | 18.55 | 19.05 | 12716 | 2383 | 2.89% |
| 2025-07-10 | 19.14 | 18.97 | -0.07 | -0.37% | 18.80 | 19.14 | 11761 | 2226 | 2.67% |
| 2025-07-09 | 18.92 | 19.04 | 0.10 | 0.53% | 18.88 | 19.15 | 18241 | 3468 | 4.14% |
| 2025-07-08 | 18.80 | 18.94 | 0.19 | 1.01% | 18.62 | 18.99 | 16571 | 3116 | 3.76% |
| 2025-07-07 | 18.41 | 18.75 | 0.52 | 2.85% | 18.12 | 18.75 | 18025 | 3348 | 4.09% |
| 2025-07-04 | 18.60 | 18.23 | -0.36 | -1.94% | 18.17 | 18.62 | 12505 | 2295 | 2.84% |
| 2025-07-03 | 18.45 | 18.59 | 0.13 | 0.70% | 18.43 | 18.65 | 11765 | 2180 | 2.67% |
| 2025-07-02 | 18.50 | 18.46 | -0.04 | -0.22% | 18.29 | 18.57 | 10389 | 1911 | 2.36% |
| 2025-07-01 | 18.36 | 18.50 | 0.12 | 0.65% | 18.26 | 18.65 | 14554 | 2688 | 3.30% |
| 2025-06-30 | 18.28 | 18.38 | 0.20 | 1.10% | 18.11 | 18.40 | 14615 | 2667 | 3.32% |
| 2025-06-27 | 18.19 | 18.18 | 0.09 | 0.50% | 18.08 | 18.31 | 14227 | 2586 | 3.23% |
| 2025-06-26 | 18.15 | 18.09 | -0.02 | -0.11% | 18.00 | 18.30 | 19807 | 3598 | 4.50% |
| 2025-06-25 | 18.39 | 18.11 | -0.06 | -0.33% | 17.93 | 18.39 | 23491 | 4252 | 5.33% |
| 2025-06-24 | 17.80 | 18.17 | 0.46 | 2.60% | 17.62 | 18.18 | 22805 | 4099 | 5.18% |
| 2025-06-23 | 17.30 | 17.71 | 0.39 | 2.25% | 17.17 | 17.72 | 17455 | 3058 | 3.96% |
| 2025-06-20 | 17.48 | 17.32 | 0.06 | 0.35% | 17.22 | 17.65 | 18161 | 3170 | 4.12% |
| 2025-06-19 | 17.61 | 17.26 | -0.40 | -2.27% | 17.22 | 17.80 | 20651 | 3604 | 4.69% |
| 2025-06-18 | 17.80 | 17.66 | -0.12 | -0.67% | 17.44 | 17.98 | 19680 | 3475 | 4.47% |
| 2025-06-17 | 17.84 | 17.78 | 0.00 | 0.00% | 17.52 | 18.10 | 18835 | 3334 | 4.28% |
| 2025-06-16 | 17.56 | 17.78 | -0.02 | -0.11% | 17.56 | 18.10 | 25118 | 4481 | 5.70% |
| 2025-06-13 | 18.87 | 17.80 | -0.75 | -4.04% | 17.62 | 18.96 | 46628 | 8458 | 10.59% |
| 2025-06-12 | 18.12 | 18.72 | 0.60 | 3.31% | 18.02 | 19.29 | 52337 | 9769 | 11.88% |
| 2025-06-11 | 17.87 | 18.12 | 0.24 | 1.34% | 17.85 | 18.30 | 16937 | 3071 | 3.85% |
| 2025-06-10 | 18.13 | 17.88 | -0.26 | -1.43% | 17.60 | 18.34 | 16155 | 2909 | 3.67% |
| 2025-06-09 | 18.10 | 18.14 | 0.21 | 1.17% | 17.89 | 18.15 | 13322 | 2400 | 3.02% |
| 2025-06-06 | 17.75 | 17.93 | 0.17 | 0.96% | 17.51 | 17.95 | 13838 | 2465 | 3.14% |
| 2025-06-05 | 17.89 | 17.76 | -0.15 | -0.84% | 17.49 | 17.95 | 14266 | 2523 | 3.24% |
| 2025-06-04 | 17.95 | 17.91 | 0.00 | 0.00% | 17.77 | 18.08 | 13908 | 2488 | 3.16% |
| 2025-06-03 | 17.70 | 17.91 | 0.01 | 0.06% | 17.63 | 18.17 | 15255 | 2733 | 3.46% |
| 2025-05-30 | 18.08 | 17.90 | -0.13 | -0.72% | 17.63 | 18.08 | 16902 | 3011 | 3.84% |
| 2025-05-29 | 17.55 | 18.03 | 0.43 | 2.44% | 17.49 | 18.24 | 22246 | 3999 | 5.05% |
| 2025-05-28 | 17.83 | 17.60 | -0.22 | -1.23% | 17.43 | 17.97 | 10070 | 1778 | 2.29% |
| 2025-05-27 | 17.55 | 17.82 | 0.22 | 1.25% | 17.39 | 17.95 | 14334 | 2536 | 3.25% |
| 2025-05-26 | 17.38 | 17.60 | 0.15 | 0.86% | 17.16 | 17.73 | 12566 | 2205 | 2.85% |
| 2025-05-23 | 17.50 | 17.45 | 0.04 | 0.23% | 17.02 | 17.99 | 25230 | 4451 | 5.73% |
| 2025-05-22 | 17.71 | 17.41 | -0.39 | -2.19% | 17.16 | 17.95 | 16413 | 2863 | 3.73% |
| 2025-05-21 | 17.91 | 17.80 | -0.18 | -1.00% | 17.61 | 18.00 | 13131 | 2332 | 2.98% |
| 2025-05-20 | 17.89 | 17.98 | 0.28 | 1.58% | 17.51 | 18.05 | 12233 | 2187 | 2.78% |
| 2025-05-19 | 17.77 | 17.70 | -0.08 | -0.45% | 17.40 | 17.98 | 14020 | 2477 | 3.18% |
| 2025-05-16 | 17.38 | 17.78 | 0.50 | 2.89% | 17.19 | 17.99 | 22622 | 4000 | 5.14% |
| 2025-05-15 | 17.21 | 17.28 | 0.07 | 0.41% | 16.98 | 17.49 | 9956 | 1716 | 2.26% |
| 2025-05-14 | 17.32 | 17.21 | -0.07 | -0.41% | 17.05 | 17.44 | 10248 | 1759 | 2.33% |
| 2025-05-13 | 17.62 | 17.28 | -0.20 | -1.14% | 17.20 | 17.72 | 8905 | 1552 | 2.02% |
| 2025-05-12 | 17.47 | 17.48 | 0.00 | 0.00% | 17.32 | 17.73 | 10761 | 1881 | 2.44% |
| 2025-05-09 | 17.61 | 17.48 | -0.13 | -0.74% | 17.45 | 17.76 | 14385 | 2524 | 3.27% |
| 2025-05-08 | 17.20 | 17.61 | 0.41 | 2.38% | 17.04 | 17.67 | 17906 | 3122 | 4.07% |
| 2025-05-07 | 17.30 | 17.20 | 0.02 | 0.12% | 17.15 | 17.71 | 15479 | 2699 | 3.51% |
| 2025-05-06 | 16.73 | 17.18 | 0.55 | 3.31% | 16.73 | 17.19 | 16167 | 2747 | 3.67% |
| 2025-04-30 | 16.60 | 16.63 | -0.04 | -0.24% | 16.60 | 16.88 | 14273 | 2392 | 3.24% |
| 2025-04-29 | 16.59 | 16.67 | 0.09 | 0.54% | 16.47 | 16.83 | 18689 | 3115 | 4.24% |
| 2025-04-28 | 16.90 | 16.58 | -0.14 | -0.84% | 16.22 | 16.90 | 21689 | 3591 | 4.92% |
| 2025-04-25 | 17.33 | 16.72 | -0.58 | -3.35% | 16.60 | 17.33 | 22941 | 3855 | 5.21% |
| 2025-04-24 | 17.48 | 17.30 | -0.12 | -0.69% | 16.63 | 17.48 | 22296 | 3787 | 5.06% |