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 | 19.96 | 19.88 | -0.11 | -0.55% | 19.80 | 20.08 | 149906 | 29858 | 3.11% |
| 2025-07-31 | 20.37 | 19.99 | -0.45 | -2.20% | 19.91 | 20.55 | 255738 | 51623 | 5.31% |
| 2025-07-30 | 20.75 | 20.44 | -0.33 | -1.59% | 20.22 | 20.75 | 207927 | 42653 | 4.32% |
| 2025-07-29 | 20.74 | 20.77 | 0.02 | 0.10% | 20.32 | 20.77 | 278595 | 57258 | 5.79% |
| 2025-07-28 | 20.54 | 20.75 | 0.27 | 1.32% | 20.50 | 21.15 | 426556 | 89025 | 8.86% |
| 2025-07-25 | 20.85 | 20.48 | -0.12 | -0.58% | 20.44 | 20.93 | 324100 | 66878 | 6.73% |
| 2025-07-24 | 20.05 | 20.60 | 0.56 | 2.79% | 20.00 | 20.76 | 457860 | 93733 | 9.51% |
| 2025-07-23 | 19.97 | 20.04 | 0.06 | 0.30% | 19.95 | 20.35 | 374090 | 75366 | 7.77% |
| 2025-07-22 | 20.00 | 19.98 | 0.00 | 0.00% | 19.76 | 20.04 | 175883 | 34976 | 3.65% |
| 2025-07-21 | 19.80 | 19.98 | 0.15 | 0.76% | 19.75 | 19.99 | 179674 | 35806 | 3.73% |
| 2025-07-18 | 19.89 | 19.83 | -0.06 | -0.30% | 19.77 | 19.94 | 123802 | 24568 | 2.57% |
| 2025-07-17 | 19.89 | 19.89 | 0.09 | 0.45% | 19.73 | 19.93 | 133866 | 26537 | 2.78% |
| 2025-07-16 | 19.72 | 19.80 | 0.03 | 0.15% | 19.67 | 19.88 | 119476 | 23618 | 2.48% |
| 2025-07-15 | 19.81 | 19.77 | -0.13 | -0.65% | 19.66 | 19.97 | 161646 | 31978 | 3.36% |
| 2025-07-14 | 20.21 | 19.90 | -0.23 | -1.14% | 19.87 | 20.28 | 216376 | 43222 | 4.49% |
| 2025-07-11 | 19.89 | 20.13 | 0.30 | 1.51% | 19.78 | 20.50 | 483387 | 97638 | 10.04% |
| 2025-07-10 | 19.58 | 19.83 | 0.24 | 1.23% | 19.52 | 19.89 | 205453 | 40611 | 4.27% |
| 2025-07-09 | 19.73 | 19.59 | -0.14 | -0.71% | 19.57 | 19.87 | 142504 | 28104 | 2.96% |
| 2025-07-08 | 19.55 | 19.73 | 0.18 | 0.92% | 19.52 | 19.85 | 157237 | 30975 | 3.27% |
| 2025-07-07 | 19.50 | 19.55 | -0.05 | -0.26% | 19.50 | 19.64 | 91083 | 17816 | 1.89% |
| 2025-07-04 | 19.68 | 19.60 | -0.13 | -0.66% | 19.50 | 19.90 | 198941 | 39170 | 4.13% |
| 2025-07-03 | 19.70 | 19.73 | 0.06 | 0.31% | 19.65 | 19.78 | 99600 | 19633 | 2.07% |
| 2025-07-02 | 19.74 | 19.67 | -0.13 | -0.66% | 19.61 | 19.80 | 110116 | 21668 | 2.29% |
| 2025-07-01 | 19.91 | 19.80 | -0.08 | -0.40% | 19.65 | 19.92 | 148413 | 29287 | 3.08% |
| 2025-06-30 | 19.75 | 19.88 | 0.09 | 0.45% | 19.61 | 19.92 | 211120 | 41772 | 4.38% |
| 2025-06-27 | 19.88 | 19.79 | -0.09 | -0.45% | 19.77 | 20.37 | 321320 | 64420 | 6.67% |
| 2025-06-26 | 20.18 | 19.88 | -0.30 | -1.49% | 19.81 | 20.18 | 349163 | 69741 | 7.25% |
| 2025-06-25 | 19.50 | 20.18 | 0.68 | 3.49% | 19.49 | 20.47 | 579959 | 116051 | 12.05% |
| 2025-06-24 | 19.10 | 19.50 | 0.45 | 2.36% | 19.05 | 19.64 | 280177 | 54462 | 5.82% |
| 2025-06-23 | 18.70 | 19.05 | 0.22 | 1.17% | 18.66 | 19.10 | 137458 | 26036 | 2.85% |
| 2025-06-20 | 19.30 | 18.83 | -0.44 | -2.28% | 18.78 | 19.41 | 232747 | 44150 | 4.83% |
| 2025-06-19 | 19.38 | 19.27 | -0.12 | -0.62% | 19.24 | 19.85 | 354573 | 69277 | 7.36% |
| 2025-06-18 | 19.18 | 19.39 | 0.19 | 0.99% | 19.09 | 19.87 | 320438 | 62529 | 6.66% |
| 2025-06-17 | 19.07 | 19.20 | 0.12 | 0.63% | 18.97 | 19.23 | 124648 | 23867 | 2.59% |
| 2025-06-16 | 18.81 | 19.08 | 0.14 | 0.74% | 18.81 | 19.13 | 100473 | 19094 | 2.09% |
| 2025-06-13 | 19.17 | 18.94 | -0.32 | -1.66% | 18.88 | 19.24 | 144783 | 27546 | 3.01% |
| 2025-06-12 | 19.20 | 19.26 | -0.06 | -0.31% | 19.16 | 19.42 | 130915 | 25237 | 2.72% |
| 2025-06-11 | 18.96 | 19.32 | 0.33 | 1.74% | 18.96 | 19.58 | 264541 | 51264 | 5.49% |
| 2025-06-10 | 19.29 | 18.99 | -0.34 | -1.76% | 18.83 | 19.31 | 148186 | 28268 | 3.08% |
| 2025-06-09 | 19.09 | 19.33 | 0.35 | 1.84% | 19.09 | 19.47 | 203216 | 39288 | 4.22% |
| 2025-06-06 | 19.15 | 18.98 | -0.15 | -0.78% | 18.95 | 19.17 | 87378 | 16618 | 1.81% |
| 2025-06-05 | 19.12 | 19.13 | 0.13 | 0.68% | 19.03 | 19.24 | 153690 | 29409 | 3.19% |
| 2025-06-04 | 18.82 | 19.00 | 0.15 | 0.80% | 18.80 | 19.10 | 123742 | 23498 | 2.57% |
| 2025-06-03 | 18.67 | 18.85 | 0.08 | 0.43% | 18.64 | 18.97 | 95497 | 17973 | 1.98% |
| 2025-05-30 | 18.79 | 18.77 | -0.09 | -0.48% | 18.67 | 18.82 | 94819 | 17743 | 1.97% |
| 2025-05-29 | 18.71 | 18.86 | 0.15 | 0.80% | 18.65 | 18.95 | 112058 | 21106 | 2.33% |
| 2025-05-28 | 18.95 | 18.71 | -0.24 | -1.27% | 18.70 | 19.00 | 108460 | 20401 | 2.25% |
| 2025-05-27 | 19.13 | 18.95 | -0.19 | -0.99% | 18.88 | 19.17 | 99825 | 18950 | 2.07% |
| 2025-05-26 | 18.93 | 19.14 | 0.02 | 0.10% | 18.70 | 19.15 | 140422 | 26590 | 2.92% |
| 2025-05-23 | 19.14 | 19.12 | 0.04 | 0.21% | 19.05 | 19.69 | 241838 | 46823 | 5.02% |
| 2025-05-22 | 19.21 | 19.08 | -0.18 | -0.93% | 19.06 | 19.38 | 99300 | 19039 | 2.06% |
| 2025-05-21 | 19.31 | 19.26 | -0.10 | -0.52% | 19.26 | 19.39 | 85427 | 16497 | 1.77% |
| 2025-05-20 | 19.42 | 19.36 | -0.02 | -0.10% | 19.31 | 19.46 | 102836 | 19917 | 2.14% |
| 2025-05-19 | 19.35 | 19.38 | -0.03 | -0.15% | 19.19 | 19.43 | 108085 | 20863 | 2.24% |
| 2025-05-16 | 19.62 | 19.41 | -0.31 | -1.57% | 19.40 | 19.77 | 175673 | 34226 | 3.65% |
| 2025-05-15 | 19.82 | 19.72 | -0.26 | -1.30% | 19.70 | 20.23 | 276136 | 55142 | 5.74% |
| 2025-05-14 | 19.49 | 19.98 | 0.51 | 2.62% | 19.31 | 20.30 | 398696 | 79100 | 8.28% |
| 2025-05-13 | 19.75 | 19.47 | -0.10 | -0.51% | 19.44 | 19.79 | 131361 | 25709 | 2.73% |
| 2025-05-12 | 19.30 | 19.57 | 0.38 | 1.98% | 19.20 | 19.64 | 168357 | 32696 | 3.50% |
| 2025-05-09 | 19.62 | 19.19 | -0.33 | -1.69% | 19.18 | 19.65 | 126418 | 24398 | 2.63% |
| 2025-05-08 | 19.32 | 19.52 | 0.09 | 0.46% | 19.31 | 19.54 | 129353 | 25200 | 2.69% |
| 2025-05-07 | 19.86 | 19.43 | 0.12 | 0.62% | 19.35 | 20.02 | 251114 | 49393 | 5.22% |
| 2025-05-06 | 18.93 | 19.31 | 0.40 | 2.12% | 18.93 | 19.33 | 188930 | 36268 | 3.92% |
| 2025-04-30 | 18.85 | 18.91 | -0.51 | -2.63% | 18.78 | 19.18 | 239236 | 45379 | 4.97% |
| 2025-04-29 | 19.33 | 19.42 | 0.00 | 0.00% | 19.33 | 19.59 | 95971 | 18661 | 1.99% |
| 2025-04-28 | 19.84 | 19.42 | -0.42 | -2.12% | 19.13 | 19.84 | 158236 | 30904 | 3.29% |
| 2025-04-25 | 19.80 | 19.84 | 0.00 | 0.00% | 19.76 | 20.02 | 154592 | 30736 | 3.21% |
| 2025-04-24 | 19.85 | 19.84 | -0.01 | -0.05% | 19.75 | 20.25 | 180977 | 36025 | 3.76% |