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 | 19.15 | 19.06 | -0.07 | -0.37% | 18.99 | 19.26 | 21970 | 4197 | 0.84% |
| 2025-07-31 | 19.39 | 19.13 | -0.37 | -1.90% | 19.06 | 19.50 | 26818 | 5155 | 1.03% |
| 2025-07-30 | 19.41 | 19.50 | 0.07 | 0.36% | 19.32 | 19.55 | 25235 | 4914 | 0.97% |
| 2025-07-29 | 19.53 | 19.43 | -0.10 | -0.51% | 19.31 | 19.62 | 21138 | 4099 | 0.81% |
| 2025-07-28 | 19.53 | 19.53 | 0.03 | 0.15% | 19.36 | 19.55 | 25719 | 5002 | 0.99% |
| 2025-07-25 | 19.65 | 19.50 | -0.08 | -0.41% | 19.45 | 19.72 | 26822 | 5236 | 1.03% |
| 2025-07-24 | 19.28 | 19.58 | 0.33 | 1.71% | 19.25 | 19.59 | 32539 | 6332 | 1.25% |
| 2025-07-23 | 19.40 | 19.25 | -0.14 | -0.72% | 19.18 | 19.48 | 32169 | 6224 | 1.24% |
| 2025-07-22 | 19.37 | 19.39 | 0.07 | 0.36% | 19.20 | 19.39 | 21297 | 4110 | 0.82% |
| 2025-07-21 | 19.18 | 19.32 | 0.13 | 0.68% | 19.11 | 19.37 | 25273 | 4875 | 0.97% |
| 2025-07-18 | 19.13 | 19.19 | 0.08 | 0.42% | 19.08 | 19.20 | 17927 | 3431 | 0.69% |
| 2025-07-17 | 19.10 | 19.11 | 0.01 | 0.05% | 19.05 | 19.25 | 20730 | 3967 | 0.80% |
| 2025-07-16 | 18.88 | 19.10 | 0.20 | 1.06% | 18.82 | 19.14 | 20492 | 3906 | 0.79% |
| 2025-07-15 | 19.12 | 18.90 | -0.26 | -1.36% | 18.78 | 19.17 | 21914 | 4146 | 0.84% |
| 2025-07-14 | 19.30 | 19.16 | -0.05 | -0.26% | 19.14 | 19.35 | 17091 | 3280 | 0.66% |
| 2025-07-11 | 19.08 | 19.21 | 0.14 | 0.73% | 19.03 | 19.22 | 28261 | 5407 | 1.09% |
| 2025-07-10 | 18.99 | 19.07 | 0.02 | 0.10% | 18.95 | 19.07 | 17681 | 3362 | 0.68% |
| 2025-07-09 | 19.02 | 19.05 | 0.03 | 0.16% | 18.97 | 19.15 | 20310 | 3869 | 0.78% |
| 2025-07-08 | 19.01 | 19.02 | 0.07 | 0.37% | 18.88 | 19.05 | 15753 | 2991 | 0.61% |
| 2025-07-07 | 19.11 | 19.07 | 0.06 | 0.32% | 18.96 | 19.25 | 13632 | 2605 | 0.52% |
| 2025-07-04 | 19.17 | 19.01 | -0.16 | -0.83% | 19.01 | 19.19 | 18228 | 3474 | 0.70% |
| 2025-07-03 | 19.15 | 19.17 | 0.04 | 0.21% | 19.12 | 19.33 | 19042 | 3656 | 0.73% |
| 2025-07-02 | 19.31 | 19.13 | -0.22 | -1.14% | 19.05 | 19.34 | 24446 | 4695 | 0.94% |
| 2025-07-01 | 19.36 | 19.35 | 0.05 | 0.26% | 19.30 | 19.53 | 21644 | 4200 | 0.83% |
| 2025-06-30 | 19.35 | 19.30 | -0.05 | -0.26% | 19.23 | 19.36 | 18972 | 3659 | 0.73% |
| 2025-06-27 | 19.26 | 19.35 | -0.06 | -0.31% | 19.18 | 19.43 | 21802 | 4209 | 0.84% |
| 2025-06-26 | 19.24 | 19.41 | 0.17 | 0.88% | 19.11 | 19.51 | 37348 | 7212 | 1.44% |
| 2025-06-25 | 19.20 | 19.24 | 0.21 | 1.10% | 18.96 | 19.27 | 25405 | 4856 | 0.98% |
| 2025-06-24 | 18.90 | 19.03 | 0.20 | 1.06% | 18.90 | 19.06 | 22028 | 4184 | 0.85% |
| 2025-06-23 | 18.73 | 18.83 | -0.06 | -0.32% | 18.60 | 18.93 | 17238 | 3235 | 0.66% |
| 2025-06-20 | 19.28 | 18.89 | -0.31 | -1.61% | 18.80 | 19.28 | 23852 | 4524 | 0.92% |
| 2025-06-19 | 19.45 | 19.20 | -0.37 | -1.89% | 19.12 | 19.68 | 26410 | 5131 | 1.02% |
| 2025-06-18 | 19.40 | 19.57 | 0.27 | 1.40% | 19.31 | 19.95 | 26572 | 5192 | 1.02% |
| 2025-06-17 | 19.39 | 19.30 | -0.08 | -0.41% | 19.23 | 19.45 | 20393 | 3938 | 0.78% |
| 2025-06-16 | 19.30 | 19.38 | -0.22 | -1.12% | 19.10 | 19.40 | 28195 | 5435 | 1.08% |
| 2025-06-13 | 20.43 | 19.60 | -0.94 | -4.58% | 19.11 | 20.44 | 71176 | 13963 | 2.74% |
| 2025-06-12 | 20.81 | 20.54 | -0.29 | -1.39% | 20.38 | 20.84 | 23803 | 4895 | 0.92% |
| 2025-06-11 | 20.73 | 20.83 | 0.00 | 0.00% | 20.73 | 21.15 | 22766 | 4762 | 0.88% |
| 2025-06-10 | 20.96 | 20.83 | -0.13 | -0.62% | 20.55 | 21.20 | 23043 | 4806 | 0.89% |
| 2025-06-09 | 20.86 | 20.96 | 0.02 | 0.10% | 20.71 | 21.11 | 21291 | 4447 | 0.82% |
| 2025-06-06 | 21.53 | 20.94 | -0.66 | -3.06% | 20.70 | 21.56 | 47416 | 9948 | 1.82% |
| 2025-06-05 | 21.32 | 21.60 | 0.19 | 0.89% | 21.32 | 22.13 | 33199 | 7233 | 1.28% |
| 2025-06-04 | 20.97 | 21.41 | 0.29 | 1.37% | 20.97 | 21.54 | 18509 | 3950 | 0.71% |
| 2025-06-03 | 20.81 | 21.12 | 0.23 | 1.10% | 20.81 | 21.27 | 17858 | 3755 | 0.69% |
| 2025-05-30 | 21.32 | 20.89 | -0.44 | -2.06% | 20.82 | 21.40 | 19149 | 4032 | 0.74% |
| 2025-05-29 | 21.04 | 21.33 | 0.27 | 1.28% | 20.87 | 21.47 | 23443 | 4987 | 0.90% |
| 2025-05-28 | 21.41 | 21.06 | -0.41 | -1.91% | 21.04 | 21.57 | 25324 | 5370 | 0.97% |
| 2025-05-27 | 22.11 | 21.47 | -0.67 | -3.03% | 21.31 | 22.40 | 38779 | 8390 | 1.49% |
| 2025-05-26 | 22.00 | 22.14 | 0.06 | 0.27% | 21.50 | 22.25 | 39221 | 8573 | 1.51% |
| 2025-05-23 | 22.14 | 22.08 | -0.11 | -0.50% | 22.00 | 22.72 | 33220 | 7437 | 1.28% |
| 2025-05-22 | 22.23 | 22.19 | -0.04 | -0.18% | 22.09 | 22.77 | 29406 | 6576 | 1.13% |
| 2025-05-21 | 22.52 | 22.23 | -0.39 | -1.72% | 22.09 | 22.70 | 22005 | 4911 | 0.85% |
| 2025-05-20 | 22.80 | 22.62 | -0.34 | -1.48% | 22.57 | 23.18 | 23677 | 5395 | 0.91% |
| 2025-05-19 | 21.79 | 22.96 | 1.13 | 5.18% | 21.75 | 23.00 | 47511 | 10756 | 1.83% |
| 2025-05-16 | 21.93 | 21.83 | -0.19 | -0.86% | 21.76 | 22.08 | 14916 | 3262 | 0.57% |
| 2025-05-15 | 22.23 | 22.02 | -0.24 | -1.08% | 21.66 | 22.24 | 24868 | 5457 | 0.96% |
| 2025-05-14 | 22.38 | 22.26 | -0.19 | -0.85% | 22.08 | 22.45 | 25662 | 5707 | 0.99% |
| 2025-05-13 | 21.80 | 22.45 | 0.92 | 4.27% | 21.48 | 22.68 | 49842 | 11050 | 1.92% |
| 2025-05-12 | 21.40 | 21.53 | 0.19 | 0.89% | 21.19 | 21.72 | 22832 | 4897 | 0.88% |
| 2025-05-09 | 21.70 | 21.34 | -0.33 | -1.52% | 21.30 | 21.85 | 15280 | 3280 | 0.59% |
| 2025-05-08 | 21.53 | 21.67 | -0.08 | -0.37% | 21.45 | 21.81 | 18821 | 4081 | 0.72% |
| 2025-05-07 | 21.50 | 21.75 | 0.40 | 1.87% | 21.40 | 22.27 | 47833 | 10421 | 1.84% |
| 2025-05-06 | 21.37 | 21.35 | -0.02 | -0.09% | 20.70 | 21.40 | 30051 | 6342 | 1.16% |
| 2025-04-30 | 21.02 | 21.37 | 0.05 | 0.23% | 21.02 | 21.76 | 30093 | 6439 | 1.16% |
| 2025-04-29 | 20.26 | 21.32 | 0.99 | 4.87% | 20.00 | 21.95 | 68731 | 14661 | 2.64% |
| 2025-04-28 | 21.19 | 20.33 | -0.66 | -3.14% | 19.96 | 21.19 | 36802 | 7521 | 1.42% |
| 2025-04-25 | 20.88 | 20.99 | 0.14 | 0.67% | 20.73 | 21.17 | 29115 | 6115 | 1.12% |
| 2025-04-24 | 20.80 | 20.85 | -0.03 | -0.14% | 20.68 | 21.06 | 26548 | 5537 | 1.02% |