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 | 20.18 | 20.06 | -0.12 | -0.59% | 19.90 | 20.21 | 8146 | 1631 | 1.05% |
| 2025-07-31 | 20.07 | 20.18 | 0.05 | 0.25% | 20.00 | 20.54 | 9306 | 1877 | 1.20% |
| 2025-07-30 | 20.22 | 20.13 | -0.07 | -0.35% | 19.94 | 20.29 | 6899 | 1387 | 0.89% |
| 2025-07-29 | 20.40 | 20.20 | -0.26 | -1.27% | 19.95 | 20.43 | 10078 | 2025 | 1.30% |
| 2025-07-28 | 20.40 | 20.46 | 0.06 | 0.29% | 20.31 | 20.69 | 8711 | 1782 | 1.12% |
| 2025-07-25 | 20.09 | 20.40 | 0.34 | 1.69% | 20.08 | 20.60 | 13585 | 2761 | 1.75% |
| 2025-07-24 | 19.91 | 20.06 | 0.15 | 0.75% | 19.80 | 20.10 | 11666 | 2324 | 1.51% |
| 2025-07-23 | 20.05 | 19.91 | -0.22 | -1.09% | 19.84 | 20.35 | 9560 | 1918 | 1.23% |
| 2025-07-22 | 20.40 | 20.13 | -0.27 | -1.32% | 19.98 | 20.45 | 16665 | 3362 | 2.15% |
| 2025-07-21 | 20.56 | 20.40 | -0.20 | -0.97% | 20.40 | 20.65 | 6078 | 1244 | 0.78% |
| 2025-07-18 | 20.63 | 20.60 | -0.03 | -0.15% | 20.38 | 20.79 | 6032 | 1238 | 0.78% |
| 2025-07-17 | 20.43 | 20.63 | 0.23 | 1.13% | 20.36 | 20.70 | 6685 | 1373 | 0.86% |
| 2025-07-16 | 20.58 | 20.40 | -0.23 | -1.11% | 20.30 | 20.68 | 8227 | 1683 | 1.06% |
| 2025-07-15 | 20.40 | 20.63 | 0.07 | 0.34% | 20.35 | 20.96 | 10170 | 2097 | 1.31% |
| 2025-07-14 | 19.92 | 20.56 | -0.41 | -1.96% | 19.92 | 20.68 | 17429 | 3527 | 2.25% |
| 2025-07-11 | 21.16 | 20.97 | -0.23 | -1.08% | 20.70 | 21.28 | 9009 | 1887 | 1.16% |
| 2025-07-10 | 21.12 | 21.20 | 0.11 | 0.52% | 20.73 | 21.30 | 10035 | 2109 | 1.29% |
| 2025-07-09 | 21.51 | 21.09 | -0.40 | -1.86% | 21.06 | 21.60 | 12093 | 2573 | 1.56% |
| 2025-07-08 | 21.15 | 21.49 | 0.07 | 0.33% | 21.15 | 21.68 | 10055 | 2158 | 1.30% |
| 2025-07-07 | 21.69 | 21.42 | -0.30 | -1.38% | 21.05 | 22.00 | 15195 | 3254 | 1.96% |
| 2025-07-04 | 22.34 | 21.72 | -0.85 | -3.77% | 21.51 | 22.46 | 23529 | 5153 | 3.04% |
| 2025-07-03 | 21.56 | 22.57 | 0.92 | 4.25% | 21.56 | 22.57 | 32226 | 7129 | 4.16% |
| 2025-07-02 | 21.16 | 21.65 | 0.49 | 2.32% | 20.46 | 22.00 | 27621 | 5911 | 3.56% |
| 2025-07-01 | 21.00 | 21.16 | 0.70 | 3.42% | 20.80 | 21.43 | 36703 | 7742 | 4.74% |
| 2025-06-30 | 19.98 | 20.46 | 0.97 | 4.98% | 19.98 | 20.46 | 12098 | 2466 | 1.56% |
| 2025-06-27 | 19.39 | 19.49 | 0.08 | 0.41% | 19.39 | 19.75 | 9616 | 1880 | 1.24% |
| 2025-06-26 | 19.56 | 19.41 | -0.15 | -0.77% | 19.31 | 19.91 | 17933 | 3519 | 2.31% |
| 2025-06-25 | 19.18 | 19.56 | 0.47 | 2.46% | 19.01 | 19.88 | 16975 | 3303 | 2.19% |
| 2025-06-24 | 18.90 | 19.09 | 0.04 | 0.21% | 18.73 | 19.26 | 12703 | 2413 | 1.64% |
| 2025-06-23 | 18.45 | 19.05 | 0.60 | 3.25% | 18.34 | 19.05 | 7934 | 1488 | 1.02% |
| 2025-06-20 | 18.80 | 18.45 | -0.34 | -1.81% | 18.35 | 18.85 | 11779 | 2184 | 1.52% |
| 2025-06-19 | 19.34 | 18.79 | -0.77 | -3.94% | 18.78 | 19.52 | 17715 | 3366 | 2.29% |
| 2025-06-18 | 19.63 | 19.56 | 0.01 | 0.05% | 19.49 | 19.89 | 12637 | 2484 | 1.63% |
| 2025-06-17 | 19.58 | 19.55 | -0.01 | -0.05% | 19.29 | 19.70 | 13558 | 2638 | 1.75% |
| 2025-06-16 | 19.79 | 19.56 | -0.10 | -0.51% | 19.55 | 20.09 | 16835 | 3339 | 2.17% |
| 2025-06-13 | 19.65 | 19.66 | -0.09 | -0.46% | 19.51 | 20.26 | 22525 | 4472 | 2.91% |
| 2025-06-12 | 19.92 | 19.75 | -0.10 | -0.50% | 19.59 | 20.05 | 11890 | 2356 | 1.53% |
| 2025-06-11 | 19.98 | 19.85 | -0.07 | -0.35% | 19.83 | 20.30 | 15766 | 3152 | 2.03% |
| 2025-06-10 | 20.69 | 19.92 | -0.91 | -4.37% | 19.79 | 20.78 | 23817 | 4795 | 3.07% |
| 2025-06-09 | 20.45 | 20.83 | 0.36 | 1.76% | 20.30 | 20.86 | 17943 | 3703 | 2.32% |
| 2025-06-06 | 20.29 | 20.47 | 0.17 | 0.84% | 20.02 | 20.78 | 21353 | 4342 | 2.76% |
| 2025-06-05 | 19.45 | 20.30 | 0.62 | 3.15% | 19.44 | 20.62 | 28930 | 5784 | 3.73% |
| 2025-06-04 | 19.85 | 19.68 | 0.06 | 0.31% | 19.43 | 20.52 | 32778 | 6523 | 4.23% |
| 2025-06-03 | 18.81 | 19.62 | 0.93 | 4.98% | 18.81 | 19.62 | 27933 | 5406 | 3.60% |
| 2025-05-30 | 19.08 | 18.69 | -0.27 | -1.42% | 18.53 | 19.32 | 25002 | 4730 | 3.23% |
| 2025-05-29 | 18.10 | 18.96 | 0.90 | 4.98% | 18.06 | 18.96 | 22176 | 4141 | 2.86% |
| 2025-05-28 | 18.59 | 18.06 | -0.33 | -1.79% | 17.92 | 18.61 | 17272 | 3132 | 2.23% |
| 2025-05-27 | 18.28 | 18.39 | 0.07 | 0.38% | 18.02 | 18.52 | 16924 | 3086 | 2.18% |
| 2025-05-26 | 17.87 | 18.32 | 0.50 | 2.81% | 17.72 | 18.33 | 18420 | 3325 | 2.38% |
| 2025-05-23 | 18.56 | 17.82 | -0.63 | -3.41% | 17.74 | 18.68 | 19592 | 3559 | 2.53% |
| 2025-05-22 | 19.16 | 18.45 | -0.80 | -4.16% | 18.38 | 19.34 | 25027 | 4713 | 3.23% |
| 2025-05-21 | 18.44 | 19.25 | 0.72 | 3.89% | 18.41 | 19.39 | 27553 | 5209 | 3.55% |
| 2025-05-20 | 18.32 | 18.53 | -0.09 | -0.48% | 18.28 | 18.93 | 30013 | 5568 | 3.87% |
| 2025-05-19 | 18.32 | 18.62 | 0.30 | 1.64% | 18.31 | 18.87 | 27232 | 5076 | 3.51% |
| 2025-05-16 | 18.61 | 18.32 | -0.82 | -4.28% | 18.18 | 18.99 | 36784 | 6769 | 4.75% |
| 2025-05-15 | 19.93 | 19.14 | -0.40 | -2.05% | 18.95 | 19.93 | 46627 | 9042 | 6.02% |
| 2025-05-14 | 18.75 | 19.54 | 0.93 | 5.00% | 18.75 | 19.54 | 16550 | 3196 | 2.14% |
| 2025-05-13 | 19.53 | 18.61 | 0.01 | 0.05% | 18.23 | 19.53 | 73064 | 13932 | 9.43% |
| 2025-05-12 | 18.60 | 18.60 | 0.89 | 5.03% | 18.60 | 18.60 | 2475 | 460 | 0.32% |
| 2025-05-09 | 17.71 | 17.71 | 0.84 | 4.98% | 17.71 | 17.71 | 4027 | 713 | 0.52% |
| 2025-05-08 | 16.46 | 16.87 | 0.80 | 4.98% | 16.46 | 16.87 | 19348 | 3236 | 2.50% |
| 2025-05-07 | 15.60 | 16.07 | 0.77 | 5.03% | 15.43 | 16.07 | 38221 | 5996 | 4.93% |
| 2025-05-06 | 14.61 | 15.30 | 0.73 | 5.01% | 14.61 | 15.30 | 53659 | 8010 | 6.92% |
| 2025-04-30 | 14.57 | 14.57 | -0.77 | -5.02% | 14.57 | 14.57 | 5757 | 838 | 0.74% |
| 2025-04-29 | 15.34 | 15.34 | -0.81 | -5.02% | 15.34 | 15.34 | 1068 | 163 | 0.14% |
| 2025-04-25 | 16.21 | 16.15 | -0.19 | -1.16% | 16.10 | 16.48 | 18838 | 3060 | 2.43% |
| 2025-04-24 | 16.97 | 16.34 | -0.67 | -3.94% | 16.24 | 16.97 | 24024 | 3965 | 3.10% |