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 | 19.91 | 20.00 | 0.11 | 0.55% | 19.52 | 20.09 | 167655 | 33227 | 2.02% |
| 2025-07-31 | 19.86 | 19.89 | 0.07 | 0.35% | 19.82 | 20.19 | 140510 | 28126 | 1.69% |
| 2025-07-30 | 20.05 | 19.82 | -0.27 | -1.34% | 19.71 | 20.09 | 113419 | 22578 | 1.36% |
| 2025-07-29 | 20.08 | 20.09 | -0.02 | -0.10% | 19.76 | 20.11 | 127515 | 25414 | 1.53% |
| 2025-07-28 | 20.30 | 20.11 | -0.14 | -0.69% | 20.07 | 20.35 | 106064 | 21353 | 1.28% |
| 2025-07-25 | 20.22 | 20.25 | 0.06 | 0.30% | 20.14 | 20.36 | 130500 | 26406 | 1.57% |
| 2025-07-24 | 20.00 | 20.19 | 0.12 | 0.60% | 19.97 | 20.19 | 128906 | 25908 | 1.55% |
| 2025-07-23 | 19.92 | 20.07 | 0.10 | 0.50% | 19.90 | 20.31 | 152517 | 30646 | 1.84% |
| 2025-07-22 | 20.03 | 19.97 | -0.13 | -0.65% | 19.90 | 20.09 | 98489 | 19676 | 1.19% |
| 2025-07-21 | 20.14 | 20.10 | -0.02 | -0.10% | 20.00 | 20.15 | 102775 | 20635 | 1.24% |
| 2025-07-18 | 20.04 | 20.12 | 0.08 | 0.40% | 19.96 | 20.13 | 117078 | 23491 | 1.41% |
| 2025-07-17 | 19.94 | 20.04 | 0.11 | 0.55% | 19.83 | 20.08 | 109856 | 21938 | 1.32% |
| 2025-07-16 | 20.00 | 19.93 | -0.07 | -0.35% | 19.81 | 20.08 | 92634 | 18478 | 1.11% |
| 2025-07-15 | 19.88 | 20.00 | 0.13 | 0.65% | 19.70 | 20.08 | 124075 | 24698 | 1.49% |
| 2025-07-14 | 20.08 | 19.87 | -0.24 | -1.19% | 19.71 | 20.19 | 161280 | 32104 | 1.94% |
| 2025-07-11 | 19.89 | 20.11 | 0.23 | 1.16% | 19.82 | 20.23 | 148415 | 29812 | 1.79% |
| 2025-07-10 | 19.98 | 19.88 | -0.19 | -0.95% | 19.79 | 20.14 | 137998 | 27548 | 1.66% |
| 2025-07-09 | 20.24 | 20.07 | -0.19 | -0.94% | 19.97 | 20.30 | 148870 | 29980 | 1.79% |
| 2025-07-08 | 20.10 | 20.26 | -0.02 | -0.10% | 20.10 | 20.43 | 159544 | 32299 | 1.92% |
| 2025-07-07 | 20.66 | 20.28 | -0.35 | -1.70% | 20.20 | 20.66 | 211245 | 43079 | 2.54% |
| 2025-07-04 | 20.19 | 20.63 | 0.35 | 1.73% | 19.85 | 21.20 | 444655 | 91326 | 5.35% |
| 2025-07-03 | 19.46 | 20.28 | 0.80 | 4.11% | 19.27 | 20.50 | 353124 | 70425 | 4.25% |
| 2025-07-02 | 19.23 | 19.48 | 0.24 | 1.25% | 19.07 | 20.00 | 190669 | 37024 | 2.29% |
| 2025-07-01 | 19.34 | 19.24 | -0.10 | -0.52% | 19.08 | 19.35 | 77809 | 14944 | 0.94% |
| 2025-06-30 | 19.28 | 19.34 | 0.05 | 0.26% | 19.27 | 19.42 | 82408 | 15942 | 0.99% |
| 2025-06-27 | 19.28 | 19.29 | 0.01 | 0.05% | 19.23 | 19.58 | 116895 | 22645 | 1.41% |
| 2025-06-26 | 19.25 | 19.28 | -0.01 | -0.05% | 19.24 | 19.55 | 144368 | 28007 | 1.74% |
| 2025-06-25 | 18.97 | 19.29 | 0.32 | 1.69% | 18.83 | 19.33 | 143555 | 27402 | 1.73% |
| 2025-06-24 | 18.79 | 18.97 | 0.24 | 1.28% | 18.78 | 19.03 | 95734 | 18134 | 1.15% |
| 2025-06-23 | 18.32 | 18.73 | 0.23 | 1.24% | 18.28 | 18.84 | 80470 | 15010 | 0.97% |
| 2025-06-20 | 18.42 | 18.50 | 0.08 | 0.43% | 18.20 | 18.52 | 60981 | 11199 | 0.73% |
| 2025-06-19 | 18.82 | 18.42 | -0.39 | -2.07% | 18.40 | 18.95 | 80056 | 14906 | 0.96% |
| 2025-06-18 | 18.90 | 18.81 | -0.14 | -0.74% | 18.75 | 18.99 | 58080 | 10948 | 0.70% |
| 2025-06-17 | 18.85 | 18.95 | 0.10 | 0.53% | 18.73 | 19.22 | 101278 | 19232 | 1.22% |
| 2025-06-16 | 18.60 | 18.85 | 0.17 | 0.91% | 18.58 | 18.85 | 68739 | 12909 | 0.83% |
| 2025-06-13 | 18.81 | 18.68 | -0.25 | -1.32% | 18.56 | 18.93 | 84931 | 15886 | 1.02% |
| 2025-06-12 | 18.90 | 18.93 | -0.02 | -0.11% | 18.80 | 19.08 | 63790 | 12077 | 0.77% |
| 2025-06-11 | 18.91 | 18.95 | 0.05 | 0.26% | 18.84 | 19.15 | 80348 | 15271 | 0.97% |
| 2025-06-10 | 19.37 | 18.90 | -0.52 | -2.68% | 18.77 | 19.38 | 172228 | 32755 | 2.07% |
| 2025-06-09 | 19.29 | 19.42 | -0.34 | -1.72% | 19.11 | 19.43 | 169827 | 32738 | 2.04% |
| 2025-06-06 | 20.00 | 19.76 | -0.07 | -0.35% | 19.64 | 20.00 | 102068 | 20161 | 1.23% |
| 2025-06-05 | 19.57 | 19.83 | 0.38 | 1.95% | 19.41 | 20.00 | 161019 | 31657 | 1.94% |
| 2025-06-04 | 19.48 | 19.45 | 0.02 | 0.10% | 19.35 | 19.51 | 79080 | 15358 | 0.95% |
| 2025-06-03 | 19.24 | 19.43 | 0.19 | 0.99% | 19.22 | 19.71 | 110399 | 21516 | 1.33% |
| 2025-05-30 | 19.40 | 19.24 | -0.20 | -1.03% | 19.18 | 19.46 | 91583 | 17655 | 1.10% |
| 2025-05-29 | 18.79 | 19.44 | 0.60 | 3.18% | 18.79 | 19.45 | 144363 | 27771 | 1.74% |
| 2025-05-28 | 19.14 | 18.84 | -0.34 | -1.77% | 18.79 | 19.25 | 85537 | 16191 | 1.03% |
| 2025-05-27 | 19.01 | 19.18 | 0.05 | 0.26% | 19.00 | 19.49 | 126759 | 24418 | 1.53% |
| 2025-05-26 | 18.98 | 19.13 | 0.56 | 3.02% | 18.86 | 19.49 | 159347 | 30611 | 1.92% |
| 2025-05-23 | 18.93 | 18.57 | -0.38 | -2.01% | 18.56 | 19.06 | 74721 | 14037 | 0.90% |
| 2025-05-22 | 19.15 | 18.95 | -0.24 | -1.25% | 18.91 | 19.27 | 52429 | 9991 | 0.63% |
| 2025-05-21 | 18.93 | 19.19 | 0.25 | 1.32% | 18.85 | 19.47 | 96699 | 18479 | 1.16% |
| 2025-05-20 | 18.90 | 18.94 | 0.13 | 0.69% | 18.76 | 18.97 | 59911 | 11309 | 0.72% |
| 2025-05-19 | 19.14 | 19.15 | -0.02 | -0.10% | 18.94 | 19.25 | 58735 | 11225 | 0.71% |
| 2025-05-16 | 19.21 | 19.17 | -0.11 | -0.57% | 19.17 | 19.34 | 53603 | 10314 | 0.65% |
| 2025-05-15 | 19.70 | 19.28 | -0.41 | -2.08% | 19.25 | 19.70 | 76257 | 14783 | 0.92% |
| 2025-05-14 | 19.57 | 19.69 | 0.14 | 0.72% | 19.35 | 19.87 | 87263 | 17093 | 1.05% |
| 2025-05-13 | 20.01 | 19.55 | -0.21 | -1.06% | 19.53 | 20.05 | 78220 | 15406 | 0.94% |
| 2025-05-12 | 19.64 | 19.76 | 0.28 | 1.44% | 19.55 | 19.80 | 88588 | 17452 | 1.07% |
| 2025-05-09 | 19.69 | 19.48 | -0.22 | -1.12% | 19.46 | 19.69 | 71424 | 13959 | 0.86% |
| 2025-05-08 | 19.26 | 19.70 | 0.34 | 1.76% | 19.25 | 19.76 | 99625 | 19526 | 1.20% |
| 2025-05-07 | 19.70 | 19.36 | -0.13 | -0.67% | 19.21 | 19.93 | 101466 | 19755 | 1.22% |
| 2025-05-06 | 19.15 | 19.49 | 0.48 | 2.52% | 19.13 | 19.50 | 96986 | 18807 | 1.17% |
| 2025-04-30 | 18.72 | 19.01 | 0.28 | 1.49% | 18.66 | 19.11 | 58978 | 11204 | 0.71% |
| 2025-04-29 | 18.44 | 18.73 | 0.19 | 1.02% | 18.35 | 18.78 | 52586 | 9816 | 0.63% |
| 2025-04-28 | 18.73 | 18.54 | -0.28 | -1.49% | 18.53 | 18.94 | 64562 | 12033 | 0.78% |
| 2025-04-25 | 18.90 | 18.82 | -0.33 | -1.72% | 18.48 | 19.04 | 137291 | 25715 | 1.65% |
| 2025-04-24 | 19.55 | 19.15 | -0.38 | -1.95% | 19.12 | 19.55 | 67066 | 12919 | 0.81% |