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 | 20.08 | 19.85 | -0.23 | -1.15% | 19.78 | 20.16 | 302500 | 60231 | 0.72% |
| 2025-07-31 | 20.39 | 20.08 | -0.43 | -2.10% | 20.00 | 20.68 | 420603 | 85455 | 1.00% |
| 2025-07-30 | 20.34 | 20.51 | 0.17 | 0.84% | 19.99 | 20.86 | 705364 | 144075 | 1.67% |
| 2025-07-29 | 20.09 | 20.34 | 0.37 | 1.85% | 19.92 | 20.40 | 542472 | 109601 | 1.28% |
| 2025-07-28 | 19.90 | 19.97 | 0.08 | 0.40% | 19.83 | 20.06 | 266576 | 53254 | 0.63% |
| 2025-07-25 | 19.87 | 19.89 | 0.08 | 0.40% | 19.80 | 20.16 | 328640 | 65485 | 0.78% |
| 2025-07-24 | 19.66 | 19.81 | 0.10 | 0.51% | 19.65 | 19.84 | 221388 | 43730 | 0.52% |
| 2025-07-23 | 19.80 | 19.71 | -0.15 | -0.76% | 19.65 | 20.00 | 259384 | 51294 | 0.61% |
| 2025-07-22 | 19.85 | 19.86 | 0.01 | 0.05% | 19.73 | 19.93 | 241878 | 47959 | 0.57% |
| 2025-07-21 | 19.80 | 19.85 | 0.06 | 0.30% | 19.72 | 19.85 | 161423 | 31965 | 0.38% |
| 2025-07-18 | 19.71 | 19.79 | 0.08 | 0.41% | 19.62 | 19.84 | 208782 | 41208 | 0.49% |
| 2025-07-17 | 19.56 | 19.71 | 0.09 | 0.46% | 19.50 | 19.73 | 222438 | 43619 | 0.53% |
| 2025-07-16 | 19.53 | 19.62 | 0.12 | 0.62% | 19.49 | 19.75 | 175120 | 34281 | 0.41% |
| 2025-07-15 | 19.77 | 19.50 | -0.24 | -1.22% | 19.47 | 19.88 | 266340 | 52188 | 0.63% |
| 2025-07-14 | 19.80 | 19.74 | -0.21 | -1.05% | 19.72 | 19.91 | 224880 | 44489 | 0.53% |
| 2025-07-11 | 20.02 | 19.95 | -0.05 | -0.25% | 19.82 | 20.14 | 245959 | 49178 | 0.58% |
| 2025-07-10 | 20.02 | 20.00 | -0.02 | -0.10% | 19.85 | 20.10 | 236422 | 47191 | 0.56% |
| 2025-07-09 | 20.30 | 20.02 | -0.36 | -1.77% | 20.00 | 20.50 | 256987 | 51822 | 0.61% |
| 2025-07-08 | 20.05 | 20.38 | 0.34 | 1.70% | 19.93 | 20.67 | 368265 | 74478 | 0.87% |
| 2025-07-07 | 20.16 | 20.04 | -0.16 | -0.79% | 19.92 | 20.29 | 253246 | 50768 | 0.60% |
| 2025-07-04 | 20.64 | 20.20 | -0.93 | -4.40% | 20.15 | 20.91 | 699865 | 142997 | 1.66% |
| 2025-07-03 | 20.90 | 21.13 | 0.64 | 3.12% | 20.89 | 22.54 | 1070165 | 232134 | 2.53% |
| 2025-07-02 | 20.20 | 20.49 | 0.29 | 1.44% | 19.75 | 20.56 | 403045 | 80938 | 0.95% |
| 2025-07-01 | 20.44 | 20.20 | -0.27 | -1.32% | 20.12 | 20.44 | 216405 | 43756 | 0.51% |
| 2025-06-30 | 19.95 | 20.47 | 0.57 | 2.86% | 19.92 | 20.49 | 334278 | 67996 | 0.79% |
| 2025-06-27 | 19.85 | 19.90 | 0.00 | 0.00% | 19.75 | 20.06 | 163132 | 32495 | 0.39% |
| 2025-06-26 | 19.80 | 19.93 | 0.05 | 0.25% | 19.76 | 20.33 | 328794 | 66012 | 0.78% |
| 2025-06-25 | 19.56 | 19.88 | 0.33 | 1.69% | 19.50 | 19.94 | 272682 | 54029 | 0.65% |
| 2025-06-24 | 19.39 | 19.55 | 0.09 | 0.46% | 19.31 | 19.57 | 134384 | 26151 | 0.32% |
| 2025-06-23 | 19.11 | 19.46 | 0.33 | 1.73% | 19.10 | 19.50 | 111318 | 21535 | 0.26% |
| 2025-06-20 | 19.32 | 19.13 | -0.19 | -0.98% | 19.12 | 19.37 | 86291 | 16567 | 0.20% |
| 2025-06-19 | 19.63 | 19.32 | -0.33 | -1.68% | 19.26 | 19.63 | 117421 | 22774 | 0.28% |
| 2025-06-18 | 19.58 | 19.65 | 0.03 | 0.15% | 19.51 | 19.71 | 122255 | 23989 | 0.29% |
| 2025-06-17 | 19.71 | 19.62 | -0.03 | -0.15% | 19.45 | 19.74 | 101723 | 19909 | 0.24% |
| 2025-06-16 | 19.74 | 19.65 | 0.01 | 0.05% | 19.53 | 19.75 | 106422 | 20886 | 0.25% |
| 2025-06-13 | 19.30 | 19.64 | 0.34 | 1.76% | 19.29 | 19.76 | 284142 | 55573 | 0.67% |
| 2025-06-12 | 19.35 | 19.30 | -0.11 | -0.57% | 19.23 | 19.39 | 109878 | 21190 | 0.26% |
| 2025-06-11 | 19.50 | 19.41 | -0.15 | -0.77% | 19.41 | 19.58 | 132373 | 25766 | 0.31% |
| 2025-06-10 | 19.62 | 19.56 | -0.09 | -0.46% | 19.44 | 20.13 | 231155 | 45514 | 0.55% |
| 2025-06-09 | 19.62 | 19.65 | 0.03 | 0.15% | 19.50 | 19.80 | 132488 | 26046 | 0.31% |
| 2025-06-06 | 19.90 | 19.62 | -0.20 | -1.01% | 19.56 | 20.05 | 175728 | 34687 | 0.42% |
| 2025-06-05 | 19.60 | 19.82 | 0.25 | 1.28% | 19.40 | 20.06 | 243457 | 48214 | 0.58% |
| 2025-06-04 | 19.58 | 19.57 | -0.03 | -0.15% | 19.52 | 19.99 | 146924 | 28934 | 0.35% |
| 2025-06-03 | 19.52 | 19.60 | 0.03 | 0.15% | 19.48 | 19.78 | 144914 | 28425 | 0.34% |
| 2025-05-30 | 19.40 | 19.57 | 0.01 | 0.05% | 19.25 | 19.66 | 175845 | 34211 | 0.42% |
| 2025-05-29 | 19.15 | 19.56 | 0.38 | 1.98% | 19.15 | 20.00 | 234583 | 46060 | 0.56% |
| 2025-05-28 | 19.36 | 19.18 | -0.30 | -1.54% | 19.16 | 19.48 | 105524 | 20346 | 0.25% |
| 2025-05-27 | 19.05 | 19.48 | 0.38 | 1.99% | 18.92 | 19.76 | 251989 | 48952 | 0.60% |
| 2025-05-26 | 19.02 | 19.10 | 0.12 | 0.63% | 18.99 | 19.19 | 85057 | 16244 | 0.20% |
| 2025-05-23 | 19.28 | 18.98 | -0.31 | -1.61% | 18.93 | 19.31 | 142421 | 27215 | 0.34% |
| 2025-05-22 | 19.44 | 19.29 | -0.19 | -0.98% | 19.28 | 19.58 | 106754 | 20743 | 0.25% |
| 2025-05-21 | 19.61 | 19.48 | -0.06 | -0.31% | 19.30 | 19.61 | 121172 | 23528 | 0.29% |
| 2025-05-20 | 19.40 | 19.54 | 0.11 | 0.57% | 19.32 | 19.93 | 153571 | 30164 | 0.36% |
| 2025-05-19 | 19.33 | 19.43 | 0.16 | 0.83% | 19.19 | 19.59 | 127365 | 24713 | 0.30% |
| 2025-05-16 | 19.23 | 19.27 | 0.00 | 0.00% | 19.22 | 19.43 | 113743 | 21948 | 0.27% |
| 2025-05-15 | 19.78 | 19.27 | -0.37 | -1.88% | 19.22 | 19.85 | 187593 | 36479 | 0.44% |
| 2025-05-14 | 19.79 | 19.64 | -0.22 | -1.11% | 19.52 | 19.93 | 222727 | 43777 | 0.53% |
| 2025-05-13 | 20.49 | 19.86 | -0.64 | -3.12% | 19.80 | 20.49 | 378170 | 75945 | 0.90% |
| 2025-05-12 | 19.90 | 20.50 | 0.71 | 3.59% | 19.71 | 20.83 | 532746 | 108896 | 1.26% |
| 2025-05-09 | 20.22 | 19.79 | -0.42 | -2.08% | 19.71 | 20.40 | 231064 | 45971 | 0.55% |
| 2025-05-08 | 19.80 | 20.21 | 0.26 | 1.30% | 19.68 | 20.22 | 292891 | 58542 | 0.69% |
| 2025-05-07 | 19.98 | 19.95 | 0.32 | 1.63% | 19.63 | 20.10 | 334796 | 66526 | 0.79% |
| 2025-05-06 | 19.04 | 19.63 | 0.70 | 3.70% | 19.02 | 19.64 | 244336 | 47441 | 0.58% |
| 2025-04-30 | 18.89 | 18.93 | -0.15 | -0.79% | 18.60 | 19.08 | 177553 | 33540 | 0.42% |
| 2025-04-29 | 19.03 | 19.08 | -0.02 | -0.10% | 19.00 | 19.24 | 91531 | 17517 | 0.22% |
| 2025-04-28 | 19.38 | 19.10 | -0.40 | -2.05% | 19.07 | 19.46 | 130527 | 25029 | 0.31% |
| 2025-04-25 | 19.60 | 19.50 | -0.12 | -0.61% | 19.47 | 19.68 | 115560 | 22626 | 0.27% |
| 2025-04-24 | 19.78 | 19.62 | -0.23 | -1.16% | 19.36 | 19.98 | 181878 | 35715 | 0.43% |