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 | 18.75 | 18.80 | -0.01 | -0.05% | 18.70 | 18.93 | 77873 | 14654 | 1.01% |
| 2025-07-31 | 19.11 | 18.81 | -0.31 | -1.62% | 18.79 | 19.11 | 165569 | 31306 | 2.15% |
| 2025-07-30 | 19.06 | 19.12 | 0.00 | 0.00% | 18.99 | 19.23 | 120823 | 23116 | 1.57% |
| 2025-07-29 | 19.18 | 19.12 | -0.05 | -0.26% | 18.99 | 19.21 | 114407 | 21787 | 1.48% |
| 2025-07-28 | 19.32 | 19.17 | -0.16 | -0.83% | 19.09 | 19.36 | 128884 | 24717 | 1.67% |
| 2025-07-25 | 19.52 | 19.33 | -0.20 | -1.02% | 19.28 | 19.56 | 128935 | 25016 | 1.67% |
| 2025-07-24 | 19.19 | 19.53 | 0.37 | 1.93% | 19.13 | 19.57 | 171334 | 33134 | 2.22% |
| 2025-07-23 | 19.25 | 19.16 | -0.07 | -0.36% | 19.13 | 19.37 | 143067 | 27590 | 1.86% |
| 2025-07-22 | 19.06 | 19.23 | 0.18 | 0.94% | 18.98 | 19.26 | 161121 | 30804 | 2.09% |
| 2025-07-21 | 19.03 | 19.05 | 0.02 | 0.11% | 18.96 | 19.07 | 111634 | 21239 | 1.45% |
| 2025-07-18 | 18.99 | 19.03 | 0.07 | 0.37% | 18.93 | 19.08 | 108155 | 20564 | 1.40% |
| 2025-07-17 | 18.96 | 18.96 | 0.02 | 0.11% | 18.89 | 19.05 | 77263 | 14642 | 1.00% |
| 2025-07-16 | 18.79 | 18.94 | 0.17 | 0.91% | 18.78 | 18.95 | 73079 | 13801 | 0.95% |
| 2025-07-15 | 19.00 | 18.77 | -0.23 | -1.21% | 18.75 | 19.16 | 149454 | 28256 | 1.94% |
| 2025-07-14 | 19.00 | 19.00 | 0.02 | 0.11% | 18.90 | 19.59 | 125775 | 24075 | 1.63% |
| 2025-07-11 | 18.90 | 18.98 | 0.24 | 1.28% | 18.89 | 19.15 | 157078 | 29835 | 2.04% |
| 2025-07-10 | 18.60 | 18.74 | 0.13 | 0.70% | 18.56 | 18.78 | 86660 | 16172 | 1.12% |
| 2025-07-09 | 18.62 | 18.61 | -0.05 | -0.27% | 18.56 | 18.77 | 80625 | 15048 | 1.05% |
| 2025-07-08 | 18.53 | 18.66 | 0.11 | 0.59% | 18.51 | 18.69 | 84835 | 15799 | 1.10% |
| 2025-07-07 | 18.51 | 18.55 | 0.12 | 0.65% | 18.41 | 18.61 | 50144 | 9283 | 0.65% |
| 2025-07-04 | 19.00 | 18.85 | -0.13 | -0.68% | 18.84 | 19.04 | 88898 | 16805 | 1.15% |
| 2025-07-03 | 19.04 | 18.98 | -0.06 | -0.32% | 18.95 | 19.12 | 84340 | 16029 | 1.09% |
| 2025-07-02 | 19.02 | 19.04 | 0.05 | 0.26% | 18.94 | 19.05 | 72161 | 13709 | 0.94% |
| 2025-07-01 | 19.00 | 18.99 | -0.01 | -0.05% | 18.85 | 19.02 | 72522 | 13738 | 0.94% |
| 2025-06-30 | 18.90 | 19.00 | 0.10 | 0.53% | 18.85 | 19.03 | 77747 | 14745 | 1.01% |
| 2025-06-27 | 18.86 | 18.90 | 0.09 | 0.48% | 18.80 | 18.95 | 65297 | 12337 | 0.85% |
| 2025-06-26 | 19.00 | 18.81 | -0.21 | -1.10% | 18.81 | 19.04 | 76864 | 14533 | 1.00% |
| 2025-06-25 | 18.93 | 19.02 | 0.24 | 1.28% | 18.72 | 19.04 | 99068 | 18733 | 1.28% |
| 2025-06-24 | 18.61 | 18.78 | 0.20 | 1.08% | 18.60 | 18.80 | 85894 | 16094 | 1.11% |
| 2025-06-23 | 18.55 | 18.58 | -0.03 | -0.16% | 18.41 | 18.61 | 72038 | 13325 | 0.93% |
| 2025-06-20 | 18.69 | 18.61 | -0.07 | -0.37% | 18.60 | 18.75 | 67565 | 12610 | 0.88% |
| 2025-06-19 | 19.05 | 18.68 | -0.36 | -1.89% | 18.60 | 19.09 | 124285 | 23343 | 1.61% |
| 2025-06-18 | 19.19 | 19.04 | -0.05 | -0.26% | 19.03 | 19.33 | 121440 | 23277 | 1.58% |
| 2025-06-17 | 18.91 | 19.09 | 0.19 | 1.01% | 18.85 | 19.18 | 107553 | 20436 | 1.39% |
| 2025-06-16 | 19.37 | 18.90 | -0.26 | -1.36% | 18.81 | 19.37 | 159140 | 30153 | 2.06% |
| 2025-06-13 | 19.72 | 19.16 | -0.56 | -2.84% | 19.10 | 20.09 | 232327 | 45410 | 3.01% |
| 2025-06-12 | 18.64 | 19.72 | 1.02 | 5.45% | 18.52 | 20.10 | 417728 | 80585 | 5.42% |
| 2025-06-11 | 18.59 | 18.70 | 0.15 | 0.81% | 18.54 | 18.78 | 95046 | 17756 | 1.23% |
| 2025-06-10 | 18.76 | 18.55 | -0.20 | -1.07% | 18.47 | 18.80 | 122527 | 22825 | 1.59% |
| 2025-06-09 | 18.71 | 18.75 | 0.10 | 0.54% | 18.62 | 18.77 | 78716 | 14728 | 1.02% |
| 2025-06-06 | 18.77 | 18.65 | -0.06 | -0.32% | 18.64 | 18.82 | 75114 | 14053 | 0.97% |
| 2025-06-05 | 19.03 | 18.71 | -0.37 | -1.94% | 18.67 | 19.12 | 131870 | 24846 | 1.71% |
| 2025-06-04 | 18.83 | 19.08 | 0.29 | 1.54% | 18.78 | 19.15 | 89332 | 16978 | 1.16% |
| 2025-06-03 | 18.61 | 18.79 | 0.12 | 0.64% | 18.55 | 18.83 | 59030 | 11050 | 0.77% |
| 2025-05-30 | 18.98 | 18.67 | -0.33 | -1.74% | 18.66 | 19.03 | 110844 | 20840 | 1.44% |
| 2025-05-29 | 19.04 | 19.00 | -0.08 | -0.42% | 18.90 | 19.08 | 90717 | 17234 | 1.18% |
| 2025-05-28 | 18.87 | 19.08 | 0.20 | 1.06% | 18.85 | 19.13 | 76330 | 14523 | 0.99% |
| 2025-05-27 | 18.89 | 18.88 | -0.02 | -0.11% | 18.83 | 19.00 | 69318 | 13094 | 0.90% |
| 2025-05-26 | 19.02 | 18.90 | -0.25 | -1.31% | 18.75 | 19.05 | 133852 | 25296 | 1.74% |
| 2025-05-23 | 19.33 | 19.15 | -0.16 | -0.83% | 19.14 | 19.42 | 79730 | 15369 | 1.03% |
| 2025-05-22 | 19.52 | 19.31 | -0.26 | -1.33% | 19.31 | 19.60 | 66844 | 12975 | 0.87% |
| 2025-05-21 | 19.66 | 19.57 | -0.08 | -0.41% | 19.48 | 19.73 | 68665 | 13432 | 0.89% |
| 2025-05-20 | 19.46 | 19.65 | 0.19 | 0.98% | 19.37 | 19.79 | 120041 | 23541 | 1.56% |
| 2025-05-19 | 19.26 | 19.46 | 0.10 | 0.52% | 19.26 | 19.49 | 60174 | 11678 | 0.78% |
| 2025-05-16 | 19.43 | 19.36 | -0.07 | -0.36% | 19.29 | 19.43 | 65782 | 12726 | 0.85% |
| 2025-05-15 | 19.55 | 19.43 | -0.12 | -0.61% | 19.40 | 19.64 | 109669 | 21392 | 1.42% |
| 2025-05-14 | 19.47 | 19.55 | 0.07 | 0.36% | 19.21 | 19.65 | 134945 | 26229 | 1.75% |
| 2025-05-13 | 19.47 | 19.48 | 0.14 | 0.72% | 19.31 | 19.55 | 105547 | 20509 | 1.37% |
| 2025-05-12 | 19.33 | 19.34 | 0.14 | 0.73% | 19.16 | 19.38 | 81765 | 15754 | 1.06% |
| 2025-05-09 | 19.40 | 19.20 | -0.26 | -1.34% | 19.15 | 19.46 | 99633 | 19205 | 1.29% |
| 2025-05-08 | 19.49 | 19.46 | -0.03 | -0.15% | 19.32 | 19.57 | 86182 | 16761 | 1.12% |
| 2025-05-07 | 19.42 | 19.49 | 0.23 | 1.19% | 19.28 | 19.80 | 125718 | 24505 | 1.63% |
| 2025-05-06 | 19.36 | 19.26 | -0.03 | -0.16% | 19.08 | 19.44 | 158044 | 30356 | 2.05% |
| 2025-04-30 | 19.05 | 19.29 | -0.48 | -2.43% | 19.00 | 19.49 | 174423 | 33608 | 2.26% |
| 2025-04-29 | 20.11 | 19.77 | -0.27 | -1.35% | 19.77 | 20.17 | 104010 | 20748 | 1.35% |
| 2025-04-28 | 20.49 | 20.04 | -0.48 | -2.34% | 20.02 | 20.50 | 79005 | 15967 | 1.02% |
| 2025-04-25 | 20.96 | 20.52 | -0.41 | -1.96% | 20.49 | 21.02 | 113036 | 23448 | 1.47% |
| 2025-04-24 | 21.21 | 20.93 | -0.23 | -1.09% | 20.80 | 21.27 | 80050 | 16823 | 1.04% |