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 | 18.82 | 18.96 | -0.06 | -0.32% | 18.63 | 19.18 | 314628 | 59510 | 3.32% |
| 2025-07-31 | 19.43 | 19.02 | -0.53 | -2.71% | 18.83 | 19.72 | 498276 | 96042 | 5.27% |
| 2025-07-30 | 20.90 | 19.55 | -1.40 | -6.68% | 19.51 | 20.94 | 763009 | 153191 | 8.06% |
| 2025-07-29 | 19.80 | 20.95 | 0.93 | 4.65% | 19.62 | 21.06 | 927134 | 189291 | 9.80% |
| 2025-07-28 | 18.84 | 20.02 | 1.21 | 6.43% | 18.74 | 20.36 | 1002480 | 196163 | 10.59% |
| 2025-07-25 | 18.91 | 18.81 | -0.19 | -1.00% | 18.56 | 19.12 | 318200 | 59893 | 3.36% |
| 2025-07-24 | 18.72 | 19.00 | 0.18 | 0.96% | 18.57 | 19.06 | 351936 | 66518 | 3.72% |
| 2025-07-23 | 18.69 | 18.82 | 0.17 | 0.91% | 18.53 | 19.16 | 492644 | 93020 | 5.21% |
| 2025-07-22 | 18.68 | 18.65 | -0.02 | -0.11% | 18.35 | 18.78 | 351978 | 65248 | 3.72% |
| 2025-07-21 | 18.85 | 18.67 | -0.22 | -1.16% | 18.50 | 18.98 | 386370 | 72295 | 4.08% |
| 2025-07-18 | 19.35 | 18.89 | -0.34 | -1.77% | 18.85 | 19.35 | 413699 | 78874 | 4.37% |
| 2025-07-17 | 19.35 | 19.23 | -0.12 | -0.62% | 19.12 | 19.50 | 385488 | 74258 | 4.07% |
| 2025-07-16 | 19.07 | 19.35 | 0.20 | 1.04% | 18.70 | 19.57 | 514332 | 98320 | 5.44% |
| 2025-07-15 | 19.28 | 19.15 | -0.57 | -2.89% | 19.06 | 19.89 | 585842 | 113022 | 6.19% |
| 2025-07-14 | 20.11 | 19.72 | -1.47 | -6.94% | 19.07 | 20.56 | 1425964 | 279723 | 15.07% |
| 2025-07-11 | 19.10 | 21.19 | 1.93 | 10.02% | 18.65 | 21.19 | 1523294 | 309430 | 16.10% |
| 2025-07-10 | 19.93 | 19.26 | -0.92 | -4.56% | 19.24 | 20.32 | 1116112 | 219615 | 11.79% |
| 2025-07-09 | 18.70 | 20.18 | 1.50 | 8.03% | 18.43 | 20.55 | 1466814 | 290041 | 15.50% |
| 2025-07-08 | 18.05 | 18.68 | 0.47 | 2.58% | 17.93 | 19.00 | 591152 | 109296 | 6.25% |
| 2025-07-07 | 18.45 | 18.21 | -0.18 | -0.98% | 18.15 | 18.77 | 462172 | 85213 | 4.88% |
| 2025-07-04 | 18.07 | 18.39 | 0.41 | 2.28% | 17.66 | 18.86 | 773089 | 141653 | 8.17% |
| 2025-07-03 | 17.70 | 17.98 | 0.30 | 1.70% | 17.48 | 18.09 | 473031 | 84157 | 5.00% |
| 2025-07-02 | 17.88 | 17.68 | -0.40 | -2.21% | 17.56 | 18.08 | 410719 | 72981 | 4.34% |
| 2025-07-01 | 19.01 | 18.08 | -0.89 | -4.69% | 17.68 | 19.07 | 882100 | 159634 | 9.32% |
| 2025-06-30 | 19.64 | 18.97 | -0.28 | -1.45% | 18.88 | 19.99 | 1170446 | 225417 | 12.37% |
| 2025-06-27 | 18.46 | 19.25 | 0.83 | 4.51% | 18.28 | 20.26 | 1501919 | 292425 | 15.87% |
| 2025-06-26 | 18.40 | 18.42 | 0.02 | 0.11% | 18.16 | 19.05 | 1190113 | 221625 | 12.58% |
| 2025-06-25 | 16.90 | 18.40 | 1.30 | 7.60% | 16.81 | 18.80 | 1008499 | 181781 | 10.66% |
| 2025-06-24 | 16.87 | 17.10 | 0.23 | 1.36% | 16.61 | 17.30 | 392858 | 66941 | 4.15% |
| 2025-06-23 | 15.89 | 16.87 | 0.80 | 4.98% | 15.88 | 17.01 | 384513 | 63963 | 4.06% |
| 2025-06-20 | 16.30 | 16.07 | -0.44 | -2.67% | 15.89 | 16.42 | 260764 | 41984 | 2.76% |
| 2025-06-19 | 17.60 | 16.51 | -0.88 | -5.06% | 16.48 | 17.77 | 430914 | 72613 | 4.55% |
| 2025-06-18 | 18.00 | 17.39 | 0.03 | 0.17% | 17.25 | 18.74 | 759321 | 136137 | 8.02% |
| 2025-06-17 | 16.99 | 17.36 | 0.36 | 2.12% | 16.78 | 17.67 | 614237 | 106375 | 6.49% |
| 2025-06-16 | 16.10 | 17.00 | 0.87 | 5.39% | 16.08 | 17.03 | 545219 | 91681 | 5.76% |
| 2025-06-13 | 16.38 | 16.13 | -0.29 | -1.77% | 16.09 | 16.73 | 204922 | 33419 | 2.17% |
| 2025-06-12 | 16.26 | 16.42 | 0.00 | 0.00% | 16.18 | 16.67 | 216985 | 35671 | 2.29% |
| 2025-06-11 | 16.16 | 16.42 | 0.33 | 2.05% | 16.09 | 16.64 | 308255 | 50558 | 3.26% |
| 2025-06-10 | 16.55 | 16.09 | -0.52 | -3.13% | 15.87 | 16.58 | 299915 | 48428 | 3.17% |
| 2025-06-09 | 16.54 | 16.61 | 0.21 | 1.28% | 16.43 | 16.92 | 316682 | 52710 | 3.35% |
| 2025-06-06 | 16.82 | 16.40 | -0.61 | -3.59% | 16.38 | 17.20 | 411378 | 68305 | 4.35% |
| 2025-06-05 | 16.20 | 17.01 | 0.74 | 4.55% | 16.20 | 17.40 | 638252 | 106624 | 6.74% |
| 2025-06-04 | 16.03 | 16.27 | -0.01 | -0.06% | 15.87 | 16.47 | 377931 | 61008 | 3.99% |
| 2025-06-03 | 16.37 | 16.28 | 0.30 | 1.88% | 16.06 | 16.63 | 525574 | 85961 | 5.55% |
| 2025-05-30 | 16.30 | 15.98 | -0.19 | -1.18% | 15.68 | 16.60 | 603592 | 96805 | 6.38% |
| 2025-05-29 | 14.70 | 16.17 | 1.47 | 10.00% | 14.70 | 16.17 | 383409 | 59403 | 4.05% |
| 2025-05-28 | 14.76 | 14.70 | -0.08 | -0.54% | 14.58 | 14.96 | 127623 | 18778 | 1.35% |
| 2025-05-27 | 14.91 | 14.78 | -0.13 | -0.87% | 14.70 | 15.04 | 126183 | 18737 | 1.33% |
| 2025-05-26 | 15.30 | 14.91 | -0.46 | -2.99% | 14.83 | 15.34 | 208411 | 31234 | 2.20% |
| 2025-05-23 | 15.37 | 15.37 | 0.01 | 0.07% | 15.32 | 15.75 | 232839 | 36235 | 2.46% |
| 2025-05-22 | 15.50 | 15.36 | -0.18 | -1.16% | 15.23 | 15.62 | 136517 | 21004 | 1.44% |
| 2025-05-21 | 15.57 | 15.54 | 0.04 | 0.26% | 15.34 | 15.88 | 190643 | 29721 | 2.01% |
| 2025-05-20 | 15.55 | 15.50 | -0.05 | -0.32% | 15.26 | 15.65 | 138966 | 21493 | 1.47% |
| 2025-05-19 | 15.12 | 15.55 | 0.49 | 3.25% | 15.12 | 15.75 | 251356 | 38919 | 2.66% |
| 2025-05-16 | 14.80 | 15.06 | 0.21 | 1.41% | 14.65 | 15.66 | 231216 | 34958 | 2.44% |
| 2025-05-15 | 15.28 | 14.85 | -0.62 | -4.01% | 14.83 | 15.34 | 209392 | 31384 | 2.21% |
| 2025-05-14 | 15.20 | 15.47 | 0.28 | 1.84% | 14.91 | 15.91 | 268073 | 41335 | 2.83% |
| 2025-05-13 | 15.48 | 15.19 | -0.33 | -2.13% | 15.13 | 15.48 | 162931 | 24902 | 1.72% |
| 2025-05-12 | 15.05 | 15.52 | 0.64 | 4.30% | 14.93 | 15.63 | 220567 | 33781 | 2.33% |
| 2025-05-09 | 15.30 | 14.88 | -0.46 | -3.00% | 14.87 | 15.30 | 139826 | 20928 | 1.48% |
| 2025-05-08 | 15.06 | 15.34 | 0.17 | 1.12% | 15.06 | 15.49 | 132361 | 20241 | 1.40% |
| 2025-05-07 | 15.80 | 15.17 | -0.11 | -0.72% | 15.04 | 15.99 | 200181 | 30839 | 2.12% |
| 2025-05-06 | 14.88 | 15.28 | 0.58 | 3.95% | 14.85 | 15.35 | 167875 | 25452 | 1.77% |
| 2025-04-30 | 14.43 | 14.70 | 0.27 | 1.87% | 14.34 | 14.89 | 116032 | 16972 | 1.23% |
| 2025-04-29 | 14.00 | 14.43 | 0.33 | 2.34% | 13.93 | 14.44 | 136751 | 19508 | 1.45% |
| 2025-04-28 | 14.90 | 14.10 | -0.84 | -5.62% | 13.68 | 15.04 | 355526 | 50362 | 3.76% |
| 2025-04-25 | 14.99 | 14.94 | -0.04 | -0.27% | 14.92 | 15.24 | 108127 | 16284 | 1.14% |
| 2025-04-24 | 15.41 | 14.98 | -0.47 | -3.04% | 14.85 | 15.47 | 145364 | 21979 | 1.54% |