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 | 19.86 | 20.13 | 0.27 | 1.36% | 19.83 | 20.19 | 49863 | 10012 | 2.93% |
| 2025-07-31 | 19.82 | 19.86 | 0.03 | 0.15% | 19.73 | 20.12 | 43234 | 8634 | 2.54% |
| 2025-07-30 | 20.34 | 19.83 | -0.51 | -2.51% | 19.66 | 20.35 | 52719 | 10514 | 3.10% |
| 2025-07-29 | 19.84 | 20.34 | 0.41 | 2.06% | 19.80 | 20.73 | 81833 | 16616 | 4.82% |
| 2025-07-28 | 19.80 | 19.93 | 0.17 | 0.86% | 19.80 | 20.29 | 45601 | 9132 | 2.68% |
| 2025-07-25 | 19.72 | 19.76 | 0.07 | 0.36% | 19.63 | 19.78 | 20233 | 3990 | 1.19% |
| 2025-07-24 | 19.51 | 19.69 | 0.08 | 0.41% | 19.51 | 19.78 | 20013 | 3936 | 1.18% |
| 2025-07-23 | 19.88 | 19.61 | -0.15 | -0.76% | 19.55 | 19.91 | 31002 | 6103 | 1.82% |
| 2025-07-22 | 20.00 | 19.76 | -0.26 | -1.30% | 19.63 | 20.05 | 41285 | 8183 | 2.43% |
| 2025-07-21 | 19.91 | 20.02 | 0.08 | 0.40% | 19.72 | 20.06 | 38381 | 7627 | 2.26% |
| 2025-07-18 | 19.98 | 19.94 | -0.10 | -0.50% | 19.85 | 20.29 | 44085 | 8824 | 2.59% |
| 2025-07-17 | 19.89 | 20.04 | -0.06 | -0.30% | 19.70 | 20.17 | 52575 | 10485 | 3.09% |
| 2025-07-16 | 19.82 | 20.10 | 0.44 | 2.24% | 19.78 | 20.78 | 126401 | 25778 | 7.44% |
| 2025-07-15 | 19.30 | 19.66 | 0.22 | 1.13% | 19.13 | 19.70 | 54433 | 10584 | 3.20% |
| 2025-07-14 | 19.30 | 19.44 | 0.14 | 0.73% | 19.22 | 19.49 | 25516 | 4942 | 1.50% |
| 2025-07-11 | 19.25 | 19.30 | 0.04 | 0.21% | 19.08 | 19.36 | 26247 | 5049 | 1.54% |
| 2025-07-10 | 19.30 | 19.26 | -0.10 | -0.52% | 19.16 | 19.43 | 26872 | 5174 | 1.58% |
| 2025-07-09 | 19.38 | 19.36 | -0.05 | -0.26% | 19.30 | 19.62 | 32079 | 6247 | 1.89% |
| 2025-07-08 | 19.22 | 19.41 | 0.08 | 0.41% | 19.15 | 19.43 | 30636 | 5917 | 1.80% |
| 2025-07-07 | 19.36 | 19.33 | -0.03 | -0.15% | 19.18 | 19.48 | 30432 | 5882 | 1.79% |
| 2025-07-04 | 20.51 | 19.36 | -1.31 | -6.34% | 19.26 | 20.66 | 119461 | 23654 | 7.03% |
| 2025-07-03 | 19.87 | 20.67 | 0.80 | 4.03% | 19.66 | 20.78 | 115184 | 23434 | 6.78% |
| 2025-07-02 | 19.87 | 19.87 | -0.04 | -0.20% | 19.62 | 19.95 | 35231 | 6967 | 2.07% |
| 2025-07-01 | 19.97 | 19.91 | -0.04 | -0.20% | 19.53 | 20.28 | 58164 | 11561 | 3.42% |
| 2025-06-30 | 20.20 | 19.95 | -0.05 | -0.25% | 19.74 | 20.20 | 43140 | 8586 | 2.54% |
| 2025-06-27 | 20.29 | 20.00 | 0.00 | 0.00% | 19.99 | 20.69 | 61182 | 12369 | 3.60% |
| 2025-06-26 | 19.92 | 20.00 | -0.28 | -1.38% | 19.92 | 20.45 | 78817 | 15919 | 4.64% |
| 2025-06-25 | 19.98 | 20.28 | 0.41 | 2.06% | 19.98 | 20.95 | 126480 | 26053 | 7.44% |
| 2025-06-24 | 19.15 | 19.87 | 0.74 | 3.87% | 19.02 | 19.95 | 88541 | 17358 | 5.21% |
| 2025-06-23 | 18.98 | 19.13 | 0.22 | 1.16% | 18.58 | 19.15 | 47262 | 8962 | 2.78% |
| 2025-06-20 | 18.50 | 18.91 | 0.37 | 2.00% | 18.47 | 19.78 | 70847 | 13534 | 4.17% |
| 2025-06-19 | 19.01 | 18.54 | -0.46 | -2.42% | 18.51 | 19.28 | 46378 | 8762 | 2.73% |
| 2025-06-18 | 19.00 | 19.00 | -0.09 | -0.47% | 18.63 | 19.07 | 45435 | 8552 | 2.67% |
| 2025-06-17 | 19.00 | 19.09 | 0.07 | 0.37% | 18.95 | 19.33 | 39344 | 7511 | 2.32% |
| 2025-06-16 | 18.90 | 19.02 | -0.01 | -0.05% | 18.78 | 19.17 | 40568 | 7711 | 2.39% |
| 2025-06-13 | 20.09 | 19.03 | -1.01 | -5.04% | 19.01 | 20.09 | 82514 | 15909 | 4.86% |
| 2025-06-12 | 20.60 | 20.04 | -0.79 | -3.79% | 19.90 | 20.65 | 116761 | 23478 | 6.87% |
| 2025-06-11 | 19.72 | 20.83 | 0.96 | 4.83% | 19.72 | 21.80 | 182239 | 38122 | 10.72% |
| 2025-06-10 | 19.58 | 19.87 | 0.21 | 1.07% | 19.55 | 20.20 | 88068 | 17467 | 5.18% |
| 2025-06-09 | 19.50 | 19.66 | 0.21 | 1.08% | 19.45 | 19.76 | 38982 | 7656 | 2.29% |
| 2025-06-06 | 19.41 | 19.45 | 0.12 | 0.62% | 19.13 | 19.55 | 38611 | 7482 | 2.27% |
| 2025-06-05 | 19.36 | 19.33 | -0.01 | -0.05% | 19.00 | 19.57 | 50072 | 9639 | 2.95% |
| 2025-06-04 | 18.98 | 19.34 | 0.46 | 2.44% | 18.83 | 19.64 | 62010 | 11945 | 3.65% |
| 2025-06-03 | 18.74 | 18.88 | 0.07 | 0.37% | 18.61 | 18.98 | 27846 | 5259 | 1.64% |
| 2025-05-30 | 19.48 | 18.81 | -0.67 | -3.44% | 18.72 | 19.48 | 50738 | 9605 | 2.99% |
| 2025-05-29 | 19.21 | 19.48 | 0.09 | 0.46% | 19.21 | 19.55 | 37726 | 7337 | 2.22% |
| 2025-05-28 | 19.60 | 19.39 | -0.23 | -1.17% | 19.32 | 19.67 | 32501 | 6325 | 1.91% |
| 2025-05-27 | 19.72 | 19.62 | -0.11 | -0.56% | 19.30 | 19.90 | 40239 | 7875 | 2.37% |
| 2025-05-26 | 19.90 | 19.73 | 0.00 | 0.00% | 19.41 | 19.91 | 35155 | 6910 | 2.07% |
| 2025-05-23 | 19.90 | 19.93 | -0.28 | -1.39% | 19.84 | 20.40 | 55972 | 11252 | 3.29% |
| 2025-05-22 | 21.21 | 20.21 | -1.31 | -6.09% | 20.15 | 21.38 | 108760 | 22272 | 6.40% |
| 2025-05-21 | 21.01 | 21.52 | 0.38 | 1.80% | 20.85 | 22.05 | 136707 | 29448 | 8.04% |
| 2025-05-20 | 21.10 | 21.14 | 0.07 | 0.33% | 20.76 | 21.26 | 36759 | 7730 | 2.16% |
| 2025-05-19 | 21.49 | 21.07 | -0.16 | -0.75% | 20.75 | 21.49 | 39909 | 8375 | 2.35% |
| 2025-05-16 | 21.21 | 21.23 | 0.02 | 0.09% | 21.18 | 21.50 | 38137 | 8132 | 2.24% |
| 2025-05-15 | 21.75 | 21.21 | -0.71 | -3.24% | 21.07 | 21.80 | 63464 | 13512 | 3.73% |
| 2025-05-14 | 21.96 | 21.92 | -0.05 | -0.23% | 21.77 | 22.41 | 67405 | 14848 | 3.97% |
| 2025-05-13 | 22.67 | 21.97 | -0.53 | -2.36% | 21.92 | 22.74 | 75152 | 16666 | 4.42% |
| 2025-05-12 | 22.88 | 22.50 | 0.05 | 0.22% | 22.23 | 22.90 | 107714 | 24261 | 6.34% |
| 2025-05-09 | 22.60 | 22.45 | -0.16 | -0.71% | 21.81 | 22.72 | 99709 | 22088 | 5.87% |
| 2025-05-08 | 22.00 | 22.61 | 0.45 | 2.03% | 21.88 | 23.03 | 122880 | 27734 | 7.23% |
| 2025-05-07 | 21.88 | 22.16 | 0.64 | 2.97% | 21.74 | 23.46 | 178068 | 39885 | 10.48% |
| 2025-05-06 | 20.72 | 21.52 | 0.87 | 4.21% | 20.70 | 21.55 | 69789 | 14917 | 4.11% |
| 2025-04-30 | 20.35 | 20.65 | 0.29 | 1.42% | 20.25 | 20.75 | 41269 | 8504 | 2.43% |
| 2025-04-29 | 19.80 | 20.36 | 0.33 | 1.65% | 19.80 | 20.49 | 52122 | 10586 | 3.07% |
| 2025-04-28 | 20.70 | 20.03 | -0.62 | -3.00% | 19.94 | 20.83 | 50173 | 10120 | 2.95% |
| 2025-04-25 | 20.60 | 20.65 | -0.08 | -0.39% | 20.33 | 20.97 | 66878 | 13802 | 3.94% |
| 2025-04-24 | 21.71 | 20.73 | -0.60 | -2.81% | 20.70 | 21.75 | 89269 | 18852 | 5.25% |