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 | 19.07 | 18.95 | 0.01 | 0.05% | 18.81 | 19.20 | 27825 | 5281 | 1.32% |
| 2025-07-31 | 19.00 | 18.94 | -0.20 | -1.04% | 18.84 | 19.24 | 29526 | 5618 | 1.40% |
| 2025-07-30 | 19.45 | 19.14 | -0.30 | -1.54% | 19.02 | 19.45 | 36510 | 7008 | 1.74% |
| 2025-07-29 | 19.57 | 19.44 | -0.30 | -1.52% | 19.28 | 19.61 | 46699 | 9051 | 2.22% |
| 2025-07-28 | 19.68 | 19.74 | -0.04 | -0.20% | 19.66 | 20.15 | 50724 | 10061 | 2.41% |
| 2025-07-25 | 19.91 | 19.78 | -0.05 | -0.25% | 19.63 | 19.91 | 52440 | 10367 | 2.49% |
| 2025-07-24 | 20.28 | 19.83 | -0.67 | -3.27% | 19.80 | 20.46 | 98098 | 19597 | 4.67% |
| 2025-07-23 | 20.30 | 20.50 | -0.24 | -1.16% | 20.05 | 21.35 | 133063 | 27357 | 6.33% |
| 2025-07-22 | 21.16 | 20.74 | 0.30 | 1.47% | 20.66 | 22.25 | 224821 | 47868 | 10.70% |
| 2025-07-21 | 19.98 | 20.44 | 1.86 | 10.01% | 19.38 | 20.44 | 74146 | 14823 | 3.53% |
| 2025-07-18 | 18.72 | 18.58 | -0.10 | -0.54% | 18.40 | 18.77 | 26117 | 4850 | 1.24% |
| 2025-07-17 | 18.73 | 18.68 | 0.02 | 0.11% | 18.45 | 18.80 | 28344 | 5290 | 1.35% |
| 2025-07-16 | 18.37 | 18.66 | 0.31 | 1.69% | 18.29 | 18.85 | 42944 | 7999 | 2.04% |
| 2025-07-15 | 18.47 | 18.35 | -0.11 | -0.60% | 18.00 | 18.47 | 26082 | 4749 | 1.24% |
| 2025-07-14 | 18.30 | 18.46 | 0.26 | 1.43% | 18.14 | 18.57 | 34285 | 6301 | 1.63% |
| 2025-07-11 | 18.04 | 18.20 | 0.16 | 0.89% | 17.83 | 18.27 | 35562 | 6436 | 1.69% |
| 2025-07-10 | 18.45 | 18.04 | -0.45 | -2.43% | 18.00 | 18.46 | 43136 | 7824 | 2.05% |
| 2025-07-09 | 18.60 | 18.49 | -0.11 | -0.59% | 18.47 | 19.00 | 40416 | 7576 | 1.92% |
| 2025-07-08 | 18.56 | 18.60 | 0.04 | 0.22% | 18.45 | 18.65 | 22302 | 4145 | 1.06% |
| 2025-07-07 | 18.36 | 18.56 | 0.17 | 0.92% | 18.24 | 18.60 | 23356 | 4318 | 1.11% |
| 2025-07-04 | 18.60 | 18.39 | -0.37 | -1.97% | 18.36 | 18.79 | 30802 | 5698 | 1.47% |
| 2025-07-03 | 18.56 | 18.76 | 0.19 | 1.02% | 18.50 | 18.84 | 27249 | 5093 | 1.30% |
| 2025-07-02 | 18.62 | 18.57 | -0.15 | -0.80% | 18.39 | 18.72 | 25129 | 4653 | 1.20% |
| 2025-07-01 | 18.99 | 18.72 | -0.18 | -0.95% | 18.52 | 18.99 | 34139 | 6383 | 1.62% |
| 2025-06-30 | 18.66 | 18.90 | 0.35 | 1.89% | 18.42 | 18.94 | 36547 | 6864 | 1.74% |
| 2025-06-27 | 18.44 | 18.55 | 0.16 | 0.87% | 18.33 | 18.60 | 27802 | 5139 | 1.32% |
| 2025-06-26 | 18.52 | 18.39 | -0.13 | -0.70% | 18.33 | 18.65 | 35372 | 6537 | 1.68% |
| 2025-06-25 | 18.54 | 18.52 | -0.02 | -0.11% | 18.30 | 18.71 | 41042 | 7588 | 1.95% |
| 2025-06-24 | 18.10 | 18.54 | 0.51 | 2.83% | 18.10 | 18.69 | 48310 | 8915 | 2.30% |
| 2025-06-23 | 17.42 | 18.03 | 0.34 | 1.92% | 17.34 | 18.07 | 36727 | 6559 | 1.75% |
| 2025-06-20 | 18.14 | 17.69 | -0.23 | -1.28% | 17.63 | 18.29 | 35616 | 6366 | 1.69% |
| 2025-06-19 | 18.25 | 17.92 | -0.36 | -1.97% | 17.85 | 18.45 | 44020 | 7994 | 2.09% |
| 2025-06-18 | 18.56 | 18.28 | -0.23 | -1.24% | 18.09 | 18.56 | 39059 | 7122 | 1.86% |
| 2025-06-17 | 18.53 | 18.51 | -0.08 | -0.43% | 18.37 | 18.70 | 40223 | 7438 | 1.91% |
| 2025-06-16 | 19.00 | 18.59 | -0.56 | -2.92% | 18.22 | 19.04 | 71359 | 13227 | 3.39% |
| 2025-06-13 | 20.30 | 19.15 | -1.27 | -6.22% | 19.10 | 20.30 | 81450 | 15866 | 3.87% |
| 2025-06-12 | 20.77 | 20.42 | -0.32 | -1.54% | 20.21 | 20.88 | 55010 | 11281 | 2.62% |
| 2025-06-11 | 20.40 | 20.74 | 0.22 | 1.07% | 20.38 | 20.98 | 82758 | 17166 | 3.94% |
| 2025-06-10 | 20.56 | 20.52 | -0.28 | -1.35% | 19.77 | 21.16 | 99428 | 20335 | 4.73% |
| 2025-06-09 | 20.10 | 20.80 | 0.57 | 2.82% | 20.10 | 21.09 | 90134 | 18609 | 4.29% |
| 2025-06-06 | 20.16 | 20.23 | -0.12 | -0.59% | 19.99 | 20.35 | 58834 | 11841 | 2.80% |
| 2025-06-05 | 20.69 | 20.35 | -0.38 | -1.83% | 20.35 | 20.91 | 76041 | 15622 | 3.62% |
| 2025-06-04 | 20.67 | 20.73 | -0.06 | -0.29% | 20.52 | 20.99 | 76956 | 15931 | 3.66% |
| 2025-06-03 | 19.91 | 20.79 | 0.35 | 1.71% | 19.91 | 21.20 | 96650 | 19943 | 4.60% |
| 2025-05-30 | 21.67 | 20.44 | -1.44 | -6.58% | 20.31 | 21.75 | 134713 | 27973 | 6.41% |
| 2025-05-29 | 23.19 | 21.88 | -2.01 | -8.41% | 21.81 | 23.60 | 177845 | 40362 | 8.46% |
| 2025-05-28 | 23.65 | 23.89 | -0.85 | -3.44% | 23.08 | 25.62 | 231833 | 55978 | 11.03% |
| 2025-05-27 | 21.80 | 24.74 | 2.21 | 9.81% | 21.35 | 24.78 | 272738 | 61903 | 12.97% |
| 2025-05-26 | 22.21 | 22.53 | 0.94 | 4.35% | 21.56 | 23.75 | 270529 | 60996 | 12.87% |
| 2025-05-23 | 19.33 | 21.59 | 1.96 | 9.98% | 19.33 | 21.59 | 141892 | 29644 | 6.75% |
| 2025-05-22 | 18.74 | 19.63 | 0.88 | 4.69% | 18.60 | 20.24 | 156222 | 30450 | 7.43% |
| 2025-05-21 | 18.99 | 18.75 | -0.34 | -1.78% | 18.70 | 19.06 | 44933 | 8454 | 2.14% |
| 2025-05-20 | 19.00 | 19.09 | 0.24 | 1.27% | 18.85 | 19.21 | 45872 | 8703 | 2.18% |
| 2025-05-19 | 19.21 | 18.85 | -0.36 | -1.87% | 18.75 | 19.21 | 57264 | 10842 | 2.72% |
| 2025-05-16 | 18.97 | 19.21 | 0.11 | 0.58% | 18.91 | 19.59 | 59664 | 11534 | 2.84% |
| 2025-05-15 | 19.51 | 19.10 | -0.38 | -1.95% | 18.96 | 19.51 | 54493 | 10432 | 2.59% |
| 2025-05-14 | 19.79 | 19.48 | -0.37 | -1.86% | 19.32 | 19.80 | 87777 | 17088 | 4.18% |
| 2025-05-13 | 20.45 | 19.85 | -0.52 | -2.55% | 19.61 | 20.55 | 128190 | 25600 | 6.10% |
| 2025-05-12 | 19.42 | 20.37 | 1.22 | 6.37% | 19.14 | 20.49 | 167523 | 33318 | 7.97% |
| 2025-05-09 | 19.12 | 19.15 | 0.03 | 0.16% | 18.64 | 19.50 | 97953 | 18615 | 4.66% |
| 2025-05-08 | 18.95 | 19.12 | 0.17 | 0.90% | 18.89 | 19.39 | 87172 | 16669 | 4.15% |
| 2025-05-07 | 18.80 | 18.95 | 0.26 | 1.39% | 18.69 | 19.38 | 121999 | 23182 | 5.80% |
| 2025-05-06 | 17.94 | 18.69 | 0.85 | 4.76% | 17.94 | 18.70 | 77986 | 14429 | 3.71% |
| 2025-04-30 | 17.55 | 17.94 | 0.48 | 2.75% | 17.50 | 18.08 | 63296 | 11290 | 3.01% |
| 2025-04-29 | 17.16 | 17.46 | 0.14 | 0.81% | 17.00 | 17.84 | 59897 | 10542 | 2.85% |
| 2025-04-28 | 17.85 | 17.32 | -0.52 | -2.91% | 17.23 | 17.85 | 59911 | 10420 | 2.85% |
| 2025-04-25 | 17.81 | 17.84 | 0.03 | 0.17% | 17.61 | 18.28 | 73072 | 13081 | 3.48% |
| 2025-04-24 | 18.82 | 17.81 | -1.01 | -5.37% | 17.81 | 19.18 | 111316 | 20240 | 5.30% |