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 | 19.95 | 20.03 | 0.10 | 0.50% | 19.75 | 20.27 | 22372 | 4459 | 1.40% |
| 2025-07-31 | 20.29 | 19.93 | -0.40 | -1.97% | 19.85 | 20.29 | 24699 | 4954 | 1.54% |
| 2025-07-30 | 20.01 | 20.33 | 0.30 | 1.50% | 19.90 | 20.58 | 39462 | 7978 | 2.47% |
| 2025-07-29 | 20.10 | 20.03 | -0.21 | -1.04% | 20.00 | 20.29 | 23909 | 4806 | 1.49% |
| 2025-07-28 | 19.65 | 20.24 | 0.69 | 3.53% | 19.32 | 20.58 | 66139 | 13275 | 4.13% |
| 2025-07-25 | 19.04 | 19.55 | 0.43 | 2.25% | 18.98 | 19.60 | 47789 | 9254 | 2.99% |
| 2025-07-24 | 18.63 | 19.12 | 0.44 | 2.36% | 18.59 | 19.12 | 34447 | 6475 | 2.15% |
| 2025-07-23 | 19.10 | 18.68 | -0.52 | -2.71% | 18.64 | 19.19 | 39683 | 7475 | 2.48% |
| 2025-07-22 | 19.48 | 19.20 | -0.39 | -1.99% | 19.01 | 19.56 | 36525 | 7017 | 2.28% |
| 2025-07-21 | 19.50 | 19.59 | 0.10 | 0.51% | 19.41 | 19.67 | 27608 | 5393 | 1.73% |
| 2025-07-18 | 19.58 | 19.49 | -0.09 | -0.46% | 19.35 | 19.72 | 27123 | 5294 | 1.70% |
| 2025-07-17 | 19.20 | 19.58 | 0.37 | 1.93% | 19.11 | 19.69 | 34791 | 6764 | 2.17% |
| 2025-07-16 | 19.23 | 19.21 | -0.02 | -0.10% | 19.06 | 19.33 | 31285 | 6002 | 1.96% |
| 2025-07-15 | 19.84 | 19.23 | -0.69 | -3.46% | 19.11 | 19.84 | 48514 | 9362 | 3.03% |
| 2025-07-14 | 19.85 | 19.92 | 0.08 | 0.40% | 19.85 | 20.25 | 41172 | 8237 | 2.57% |
| 2025-07-11 | 20.44 | 19.84 | -0.57 | -2.79% | 19.60 | 20.64 | 64010 | 12687 | 4.00% |
| 2025-07-10 | 21.13 | 20.41 | -1.29 | -5.94% | 20.29 | 21.29 | 96761 | 19988 | 6.05% |
| 2025-07-09 | 20.27 | 21.70 | 0.50 | 2.36% | 20.26 | 21.72 | 136595 | 28892 | 8.54% |
| 2025-07-08 | 23.10 | 21.20 | 0.20 | 0.95% | 21.06 | 23.10 | 186663 | 40918 | 11.67% |
| 2025-07-07 | 19.26 | 21.00 | 1.91 | 10.01% | 18.97 | 21.00 | 57381 | 11737 | 3.59% |
| 2025-07-04 | 19.12 | 19.09 | -0.09 | -0.47% | 18.96 | 19.66 | 32939 | 6336 | 2.06% |
| 2025-07-03 | 19.02 | 19.18 | -0.03 | -0.16% | 18.90 | 19.60 | 37789 | 7271 | 2.36% |
| 2025-07-02 | 19.07 | 19.21 | 0.02 | 0.10% | 18.70 | 19.40 | 38783 | 7341 | 2.42% |
| 2025-07-01 | 19.29 | 19.19 | -0.24 | -1.24% | 19.15 | 19.57 | 26511 | 5101 | 1.66% |
| 2025-06-30 | 19.81 | 19.43 | -0.21 | -1.07% | 19.03 | 19.99 | 55152 | 10634 | 3.45% |
| 2025-06-27 | 18.88 | 19.64 | 0.59 | 3.10% | 18.88 | 20.02 | 66037 | 12971 | 4.13% |
| 2025-06-26 | 18.37 | 19.05 | 0.68 | 3.70% | 18.31 | 19.66 | 79736 | 15261 | 4.98% |
| 2025-06-25 | 18.42 | 18.37 | -0.13 | -0.70% | 18.10 | 18.64 | 45180 | 8292 | 2.82% |
| 2025-06-24 | 18.02 | 18.50 | 0.20 | 1.09% | 18.01 | 18.74 | 50405 | 9291 | 3.15% |
| 2025-06-23 | 17.33 | 18.30 | 0.97 | 5.60% | 17.19 | 18.34 | 47493 | 8532 | 2.97% |
| 2025-06-20 | 17.64 | 17.33 | -0.26 | -1.48% | 17.32 | 17.75 | 15591 | 2728 | 0.97% |
| 2025-06-19 | 17.58 | 17.59 | -0.14 | -0.79% | 17.42 | 17.75 | 15610 | 2742 | 0.98% |
| 2025-06-18 | 17.91 | 17.73 | -0.24 | -1.34% | 17.44 | 17.92 | 22258 | 3928 | 1.39% |
| 2025-06-17 | 17.90 | 17.97 | 0.04 | 0.22% | 17.81 | 18.41 | 29182 | 5263 | 1.82% |
| 2025-06-16 | 17.84 | 17.93 | 0.14 | 0.79% | 17.63 | 17.95 | 28421 | 5060 | 1.78% |
| 2025-06-13 | 17.56 | 17.79 | 0.18 | 1.02% | 17.46 | 17.97 | 30304 | 5378 | 1.89% |
| 2025-06-12 | 17.60 | 17.61 | 0.01 | 0.06% | 17.36 | 17.65 | 16441 | 2879 | 1.03% |
| 2025-06-11 | 17.65 | 17.60 | -0.04 | -0.23% | 17.43 | 17.70 | 15894 | 2793 | 0.99% |
| 2025-06-10 | 17.50 | 17.64 | 0.08 | 0.46% | 17.42 | 17.96 | 29267 | 5185 | 1.83% |
| 2025-06-09 | 17.65 | 17.56 | -0.08 | -0.45% | 17.42 | 17.73 | 20837 | 3656 | 1.30% |
| 2025-06-06 | 17.50 | 17.64 | 0.14 | 0.80% | 17.28 | 17.79 | 24175 | 4233 | 1.51% |
| 2025-06-05 | 17.66 | 17.50 | -0.16 | -0.91% | 17.26 | 17.71 | 25174 | 4383 | 1.57% |
| 2025-06-04 | 17.18 | 17.66 | 0.48 | 2.79% | 17.13 | 17.86 | 40506 | 7133 | 2.53% |
| 2025-06-03 | 17.10 | 17.18 | -0.01 | -0.06% | 17.03 | 17.38 | 16541 | 2851 | 1.03% |
| 2025-05-30 | 17.28 | 17.19 | 0.01 | 0.06% | 16.98 | 17.37 | 16677 | 2861 | 1.04% |
| 2025-05-29 | 16.65 | 17.18 | 0.55 | 3.31% | 16.64 | 17.21 | 22162 | 3768 | 1.39% |
| 2025-05-28 | 16.90 | 16.63 | -0.24 | -1.42% | 16.58 | 17.03 | 16383 | 2740 | 1.02% |
| 2025-05-27 | 16.99 | 16.87 | -0.10 | -0.59% | 16.71 | 17.04 | 14491 | 2436 | 0.91% |
| 2025-05-26 | 16.80 | 16.97 | 0.07 | 0.41% | 16.76 | 17.10 | 12365 | 2096 | 0.77% |
| 2025-05-23 | 17.24 | 16.90 | -0.29 | -1.69% | 16.86 | 17.38 | 23399 | 3999 | 1.46% |
| 2025-05-22 | 17.68 | 17.19 | -0.50 | -2.83% | 17.16 | 17.85 | 31466 | 5486 | 1.97% |
| 2025-05-21 | 17.28 | 17.69 | 0.33 | 1.90% | 17.25 | 18.08 | 54707 | 9732 | 3.42% |
| 2025-05-20 | 16.94 | 17.36 | 0.43 | 2.54% | 16.77 | 17.37 | 29122 | 4998 | 1.82% |
| 2025-05-19 | 16.95 | 16.93 | 0.03 | 0.18% | 16.87 | 17.08 | 14251 | 2414 | 0.89% |
| 2025-05-16 | 16.78 | 16.90 | 0.12 | 0.72% | 16.72 | 16.96 | 14493 | 2448 | 0.91% |
| 2025-05-15 | 16.98 | 16.78 | -0.12 | -0.71% | 16.72 | 16.99 | 14562 | 2451 | 0.91% |
| 2025-05-14 | 16.84 | 16.90 | -0.02 | -0.12% | 16.61 | 16.95 | 18058 | 3034 | 1.13% |
| 2025-05-13 | 17.14 | 16.92 | -0.10 | -0.59% | 16.82 | 17.20 | 22346 | 3794 | 1.40% |
| 2025-05-12 | 17.52 | 17.02 | -0.37 | -2.13% | 17.01 | 17.54 | 36240 | 6218 | 2.27% |
| 2025-05-09 | 17.22 | 17.39 | 0.08 | 0.46% | 17.20 | 17.53 | 32906 | 5724 | 2.06% |
| 2025-05-08 | 16.94 | 17.31 | 0.30 | 1.76% | 16.82 | 17.78 | 38559 | 6669 | 2.41% |
| 2025-05-07 | 17.17 | 17.01 | 0.16 | 0.95% | 16.88 | 17.57 | 39841 | 6838 | 2.49% |
| 2025-05-06 | 16.70 | 16.85 | 0.20 | 1.20% | 16.68 | 16.87 | 33485 | 5619 | 2.09% |
| 2025-04-30 | 16.73 | 16.65 | -0.25 | -1.48% | 16.54 | 17.13 | 38967 | 6507 | 2.44% |
| 2025-04-29 | 17.62 | 16.90 | -1.19 | -6.58% | 16.86 | 17.63 | 69986 | 12019 | 4.37% |
| 2025-04-28 | 17.00 | 18.09 | 0.93 | 5.42% | 16.86 | 18.48 | 99400 | 17599 | 6.21% |
| 2025-04-25 | 16.60 | 17.16 | 0.34 | 2.02% | 16.60 | 17.44 | 52687 | 9021 | 3.29% |
| 2025-04-24 | 16.37 | 17.02 | 0.64 | 3.91% | 16.35 | 18.02 | 58419 | 10007 | 3.65% |