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 | 19.80 | 0.38 | 1.96% | 19.39 | 19.95 | 276692 | 54720 | 3.37% |
| 2025-07-31 | 20.00 | 19.42 | -0.81 | -4.00% | 19.35 | 20.05 | 478656 | 93704 | 5.84% |
| 2025-07-30 | 20.70 | 20.23 | -0.45 | -2.18% | 20.00 | 20.92 | 342250 | 69765 | 4.17% |
| 2025-07-29 | 20.97 | 20.68 | -0.30 | -1.43% | 20.50 | 21.00 | 323211 | 66853 | 3.94% |
| 2025-07-28 | 21.18 | 20.98 | -0.44 | -2.05% | 20.62 | 21.30 | 401750 | 84231 | 4.90% |
| 2025-07-25 | 21.29 | 21.42 | -0.03 | -0.14% | 21.06 | 21.73 | 511038 | 109473 | 6.23% |
| 2025-07-24 | 21.48 | 21.45 | 0.43 | 2.05% | 20.62 | 21.64 | 755386 | 159937 | 9.21% |
| 2025-07-23 | 21.50 | 21.02 | -0.69 | -3.18% | 20.85 | 22.00 | 659261 | 140877 | 8.04% |
| 2025-07-22 | 21.02 | 21.71 | 0.37 | 1.73% | 21.02 | 21.98 | 676378 | 145738 | 8.25% |
| 2025-07-21 | 20.10 | 21.34 | 1.65 | 8.38% | 19.88 | 21.66 | 778252 | 162359 | 9.49% |
| 2025-07-18 | 19.51 | 19.69 | 0.10 | 0.51% | 19.51 | 20.15 | 330873 | 65492 | 4.04% |
| 2025-07-17 | 19.81 | 19.59 | -0.22 | -1.11% | 19.52 | 19.88 | 285824 | 56079 | 3.49% |
| 2025-07-16 | 20.12 | 19.81 | -0.24 | -1.20% | 19.77 | 20.39 | 287302 | 57541 | 3.50% |
| 2025-07-15 | 19.93 | 20.05 | 0.02 | 0.10% | 19.42 | 20.20 | 443726 | 87643 | 5.41% |
| 2025-07-14 | 20.65 | 20.03 | -0.69 | -3.33% | 19.90 | 20.70 | 565662 | 114274 | 6.90% |
| 2025-07-11 | 20.10 | 20.72 | 0.88 | 4.44% | 19.74 | 20.85 | 772125 | 157018 | 9.42% |
| 2025-07-10 | 19.00 | 19.84 | 0.86 | 4.53% | 19.00 | 20.39 | 653452 | 130009 | 7.97% |
| 2025-07-09 | 19.78 | 18.98 | -0.72 | -3.65% | 18.94 | 19.99 | 529230 | 102784 | 6.45% |
| 2025-07-08 | 19.12 | 19.70 | 0.58 | 3.03% | 19.01 | 19.78 | 473784 | 92363 | 5.78% |
| 2025-07-07 | 18.72 | 19.12 | 0.17 | 0.90% | 18.52 | 19.44 | 459281 | 88046 | 5.60% |
| 2025-07-04 | 18.64 | 18.95 | 0.06 | 0.32% | 18.17 | 19.48 | 624337 | 117395 | 7.61% |
| 2025-07-03 | 18.96 | 18.89 | 0.30 | 1.61% | 18.38 | 19.05 | 430997 | 80696 | 5.26% |
| 2025-07-02 | 18.95 | 18.59 | -0.05 | -0.27% | 18.50 | 19.24 | 554348 | 104330 | 6.76% |
| 2025-07-01 | 18.05 | 18.64 | 0.56 | 3.10% | 17.91 | 19.04 | 612459 | 113267 | 7.47% |
| 2025-06-30 | 17.75 | 18.08 | 0.42 | 2.38% | 17.55 | 18.25 | 423197 | 76069 | 5.16% |
| 2025-06-27 | 17.23 | 17.66 | 0.41 | 2.38% | 17.23 | 17.77 | 335659 | 59181 | 4.09% |
| 2025-06-26 | 17.41 | 17.25 | -0.23 | -1.32% | 17.22 | 17.69 | 271718 | 47380 | 3.31% |
| 2025-06-25 | 17.28 | 17.48 | 0.01 | 0.06% | 17.25 | 17.53 | 238180 | 41423 | 2.90% |
| 2025-06-24 | 17.06 | 17.47 | 0.25 | 1.45% | 17.03 | 17.88 | 312303 | 54958 | 3.81% |
| 2025-06-23 | 16.80 | 17.22 | 0.39 | 2.32% | 16.80 | 17.39 | 217226 | 37250 | 2.65% |
| 2025-06-20 | 16.90 | 16.83 | -0.10 | -0.59% | 16.70 | 17.00 | 146110 | 24636 | 1.78% |
| 2025-06-19 | 17.52 | 16.93 | -0.74 | -4.19% | 16.84 | 17.59 | 318785 | 54693 | 3.89% |
| 2025-06-18 | 17.66 | 17.67 | -0.01 | -0.06% | 17.44 | 17.86 | 180658 | 31914 | 2.20% |
| 2025-06-17 | 17.85 | 17.68 | -0.37 | -2.05% | 17.61 | 18.08 | 305073 | 54228 | 3.72% |
| 2025-06-16 | 18.00 | 18.05 | -0.08 | -0.44% | 17.68 | 18.34 | 334587 | 60330 | 4.08% |
| 2025-06-13 | 18.15 | 18.13 | 0.16 | 0.89% | 17.94 | 18.46 | 508770 | 92591 | 6.20% |
| 2025-06-12 | 18.52 | 17.97 | -0.53 | -2.86% | 17.86 | 18.53 | 516323 | 93141 | 6.30% |
| 2025-06-11 | 17.36 | 18.50 | 1.06 | 6.08% | 17.25 | 18.50 | 798634 | 143127 | 9.74% |
| 2025-06-10 | 17.15 | 17.44 | 0.22 | 1.28% | 17.04 | 17.87 | 553397 | 96583 | 6.75% |
| 2025-06-09 | 17.02 | 17.22 | 0.34 | 2.01% | 16.72 | 17.50 | 346524 | 59460 | 4.23% |
| 2025-06-06 | 16.81 | 16.88 | 0.04 | 0.24% | 16.81 | 17.20 | 256206 | 43525 | 3.12% |
| 2025-06-05 | 16.90 | 16.84 | -0.19 | -1.12% | 16.75 | 17.09 | 198595 | 33505 | 2.42% |
| 2025-06-04 | 16.80 | 17.07 | 0.17 | 1.01% | 16.78 | 17.26 | 325209 | 55470 | 3.97% |
| 2025-06-03 | 16.62 | 16.90 | 0.51 | 3.11% | 16.41 | 17.21 | 433810 | 73065 | 5.29% |
| 2025-05-30 | 16.50 | 16.39 | -0.21 | -1.27% | 16.30 | 16.60 | 136999 | 22450 | 1.67% |
| 2025-05-29 | 16.38 | 16.60 | 0.10 | 0.61% | 16.38 | 16.67 | 157392 | 26070 | 1.92% |
| 2025-05-28 | 16.47 | 16.50 | -0.07 | -0.42% | 16.35 | 16.69 | 207913 | 34305 | 2.54% |
| 2025-05-27 | 17.01 | 16.57 | -0.52 | -3.04% | 16.50 | 17.07 | 266936 | 44553 | 3.26% |
| 2025-05-26 | 17.05 | 17.09 | -0.10 | -0.58% | 16.82 | 17.15 | 199627 | 33950 | 2.43% |
| 2025-05-23 | 17.11 | 17.19 | -0.02 | -0.12% | 16.91 | 17.40 | 276124 | 47461 | 3.37% |
| 2025-05-22 | 17.57 | 17.21 | -0.42 | -2.38% | 17.18 | 17.96 | 305122 | 53314 | 3.72% |
| 2025-05-21 | 17.73 | 17.63 | 0.13 | 0.74% | 17.23 | 17.74 | 351115 | 61271 | 4.28% |
| 2025-05-20 | 17.41 | 17.50 | 0.03 | 0.17% | 17.24 | 17.63 | 233922 | 40784 | 2.85% |
| 2025-05-19 | 17.54 | 17.47 | -0.06 | -0.34% | 17.22 | 17.66 | 232110 | 40355 | 2.83% |
| 2025-05-16 | 17.71 | 17.53 | -0.15 | -0.85% | 17.47 | 17.97 | 314325 | 55512 | 3.83% |
| 2025-05-15 | 18.20 | 17.68 | -0.69 | -3.76% | 17.55 | 18.65 | 423283 | 75704 | 5.16% |
| 2025-05-14 | 18.27 | 18.37 | -0.13 | -0.70% | 18.05 | 18.69 | 409872 | 75121 | 5.00% |
| 2025-05-13 | 18.40 | 18.50 | -0.11 | -0.59% | 18.32 | 18.95 | 440027 | 81716 | 5.37% |
| 2025-05-12 | 17.96 | 18.61 | 0.51 | 2.82% | 17.88 | 18.85 | 428631 | 79118 | 5.23% |
| 2025-05-09 | 18.69 | 18.10 | -0.94 | -4.94% | 17.83 | 18.87 | 559658 | 101559 | 6.83% |
| 2025-05-08 | 19.01 | 19.04 | -0.06 | -0.31% | 18.93 | 19.40 | 412864 | 79007 | 5.04% |
| 2025-05-07 | 18.84 | 19.10 | 0.24 | 1.27% | 18.82 | 19.19 | 449322 | 85258 | 5.48% |
| 2025-05-06 | 17.88 | 18.86 | 1.16 | 6.55% | 17.88 | 19.04 | 672842 | 126145 | 8.21% |
| 2025-04-30 | 18.20 | 17.70 | -0.85 | -4.58% | 17.69 | 18.24 | 608992 | 108896 | 7.43% |
| 2025-04-29 | 19.10 | 18.55 | -0.24 | -1.28% | 18.31 | 19.20 | 649680 | 121531 | 7.92% |
| 2025-04-28 | 18.50 | 18.79 | 0.23 | 1.24% | 18.40 | 18.95 | 336283 | 63130 | 4.10% |
| 2025-04-25 | 18.41 | 18.56 | 0.33 | 1.81% | 18.29 | 18.80 | 390846 | 72485 | 4.77% |
| 2025-04-24 | 19.01 | 18.23 | -0.75 | -3.95% | 18.16 | 19.20 | 495851 | 92011 | 6.05% |