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 | 19.92 | 20.05 | 0.16 | 0.80% | 19.78 | 20.05 | 21911 | 4369 | 1.63% |
| 2025-07-31 | 19.79 | 19.89 | 0.08 | 0.40% | 19.63 | 20.06 | 29562 | 5870 | 2.20% |
| 2025-07-30 | 20.13 | 19.81 | -0.36 | -1.78% | 19.59 | 20.13 | 39153 | 7755 | 2.91% |
| 2025-07-29 | 20.37 | 20.17 | -0.21 | -1.03% | 19.90 | 20.50 | 35294 | 7093 | 2.62% |
| 2025-07-28 | 20.20 | 20.38 | 0.28 | 1.39% | 20.13 | 20.69 | 48064 | 9809 | 3.57% |
| 2025-07-25 | 20.56 | 20.10 | -0.23 | -1.13% | 19.90 | 20.56 | 40341 | 8105 | 3.00% |
| 2025-07-24 | 20.63 | 20.33 | -0.13 | -0.64% | 20.17 | 20.87 | 62058 | 12688 | 4.61% |
| 2025-07-23 | 20.06 | 20.46 | 0.38 | 1.89% | 19.80 | 20.88 | 83780 | 17142 | 6.23% |
| 2025-07-22 | 19.90 | 20.08 | 0.15 | 0.75% | 19.66 | 20.38 | 53507 | 10692 | 3.98% |
| 2025-07-21 | 19.78 | 19.93 | 0.08 | 0.40% | 19.78 | 20.00 | 33735 | 6713 | 2.51% |
| 2025-07-18 | 20.29 | 19.85 | -0.44 | -2.17% | 19.85 | 20.48 | 56303 | 11270 | 4.18% |
| 2025-07-17 | 20.58 | 20.29 | -0.54 | -2.59% | 20.06 | 20.82 | 107844 | 21985 | 8.01% |
| 2025-07-16 | 18.91 | 20.83 | 1.89 | 9.98% | 18.69 | 20.83 | 97903 | 19629 | 7.28% |
| 2025-07-15 | 19.30 | 18.94 | -0.51 | -2.62% | 18.69 | 19.30 | 35491 | 6703 | 2.64% |
| 2025-07-14 | 19.13 | 19.45 | 0.24 | 1.25% | 19.04 | 19.56 | 35540 | 6869 | 2.64% |
| 2025-07-11 | 19.18 | 19.21 | 0.03 | 0.16% | 19.04 | 19.36 | 40574 | 7780 | 3.02% |
| 2025-07-10 | 18.89 | 19.18 | 0.28 | 1.48% | 18.85 | 19.33 | 51802 | 9906 | 3.85% |
| 2025-07-09 | 19.10 | 18.90 | -0.13 | -0.68% | 18.76 | 19.21 | 49878 | 9445 | 3.71% |
| 2025-07-08 | 18.58 | 19.03 | 0.48 | 2.59% | 18.41 | 19.04 | 61803 | 11603 | 4.59% |
| 2025-07-07 | 18.33 | 18.55 | -0.39 | -2.06% | 18.20 | 18.93 | 73780 | 13686 | 5.48% |
| 2025-07-04 | 19.28 | 18.94 | -2.10 | -9.98% | 18.94 | 19.81 | 116238 | 22456 | 8.64% |
| 2025-07-03 | 22.71 | 21.12 | -2.35 | -10.01% | 21.12 | 22.71 | 161050 | 34514 | 11.97% |
| 2025-07-02 | 23.47 | 23.47 | 2.13 | 9.98% | 23.47 | 23.47 | 14100 | 3309 | 1.05% |
| 2025-07-01 | 21.34 | 21.34 | 1.94 | 10.00% | 21.34 | 21.34 | 12545 | 2677 | 0.93% |
| 2025-06-30 | 17.65 | 19.40 | 1.76 | 9.98% | 17.52 | 19.40 | 41966 | 7992 | 3.12% |
| 2025-06-27 | 17.54 | 17.64 | 0.11 | 0.63% | 17.46 | 17.73 | 18592 | 3267 | 1.38% |
| 2025-06-26 | 17.85 | 17.53 | -0.31 | -1.74% | 17.47 | 17.91 | 24360 | 4282 | 1.81% |
| 2025-06-25 | 17.83 | 17.84 | -0.01 | -0.06% | 17.55 | 18.08 | 42013 | 7483 | 3.12% |
| 2025-06-24 | 17.49 | 17.85 | 0.63 | 3.66% | 17.33 | 17.89 | 32651 | 5773 | 2.43% |
| 2025-06-23 | 16.59 | 17.22 | 0.51 | 3.05% | 16.41 | 17.32 | 30766 | 5238 | 2.29% |
| 2025-06-20 | 16.96 | 16.71 | -0.25 | -1.47% | 16.69 | 17.06 | 23257 | 3912 | 1.73% |
| 2025-06-19 | 17.45 | 16.96 | -0.56 | -3.20% | 16.90 | 17.64 | 42298 | 7274 | 3.14% |
| 2025-06-18 | 17.74 | 17.52 | -0.20 | -1.13% | 17.35 | 17.74 | 39898 | 6985 | 2.97% |
| 2025-06-17 | 18.21 | 17.72 | -0.50 | -2.74% | 17.56 | 18.21 | 69748 | 12401 | 5.18% |
| 2025-06-16 | 18.51 | 18.22 | -1.03 | -5.35% | 17.81 | 18.62 | 100284 | 18273 | 7.45% |
| 2025-06-13 | 23.00 | 19.25 | -2.00 | -9.41% | 19.23 | 23.00 | 167840 | 34617 | 12.47% |
| 2025-06-12 | 20.90 | 21.25 | 1.93 | 9.99% | 20.50 | 21.25 | 61589 | 12957 | 4.58% |
| 2025-06-11 | 18.70 | 19.32 | 1.76 | 10.02% | 18.68 | 19.32 | 53744 | 10352 | 3.99% |
| 2025-06-10 | 18.42 | 17.56 | -0.84 | -4.57% | 17.38 | 18.48 | 54661 | 9743 | 4.06% |
| 2025-06-09 | 18.38 | 18.40 | -0.05 | -0.27% | 18.19 | 18.48 | 31605 | 5793 | 2.35% |
| 2025-06-06 | 18.74 | 18.45 | -0.09 | -0.49% | 18.36 | 18.95 | 38324 | 7144 | 2.85% |
| 2025-06-05 | 18.64 | 18.54 | -0.14 | -0.75% | 18.41 | 18.82 | 38221 | 7113 | 2.84% |
| 2025-06-04 | 18.78 | 18.68 | 0.08 | 0.43% | 18.30 | 18.80 | 50548 | 9387 | 3.76% |
| 2025-06-03 | 18.24 | 18.60 | 0.32 | 1.75% | 17.89 | 18.93 | 78881 | 14697 | 5.86% |
| 2025-05-30 | 18.40 | 18.28 | -0.31 | -1.67% | 18.15 | 18.69 | 47094 | 8636 | 3.50% |
| 2025-05-29 | 18.73 | 18.59 | -0.26 | -1.38% | 18.48 | 18.93 | 62237 | 11564 | 4.63% |
| 2025-05-28 | 19.00 | 18.85 | -0.28 | -1.46% | 18.58 | 19.38 | 108685 | 20461 | 8.08% |
| 2025-05-27 | 17.33 | 19.13 | 1.74 | 10.01% | 17.19 | 19.13 | 69847 | 12885 | 5.19% |
| 2025-05-26 | 17.07 | 17.39 | 0.09 | 0.52% | 17.07 | 17.53 | 13985 | 2428 | 1.04% |
| 2025-05-23 | 17.40 | 17.30 | -0.16 | -0.92% | 17.22 | 17.75 | 18960 | 3318 | 1.41% |
| 2025-05-22 | 17.67 | 17.46 | -0.30 | -1.69% | 17.46 | 17.96 | 23304 | 4107 | 1.73% |
| 2025-05-21 | 17.87 | 17.76 | -0.02 | -0.11% | 17.54 | 18.61 | 43593 | 7818 | 3.24% |
| 2025-05-20 | 17.73 | 17.78 | 0.18 | 1.02% | 17.51 | 17.82 | 27442 | 4852 | 2.04% |
| 2025-05-19 | 17.48 | 17.60 | 0.12 | 0.69% | 17.20 | 17.65 | 21216 | 3705 | 1.58% |
| 2025-05-16 | 17.24 | 17.48 | 0.24 | 1.39% | 17.09 | 17.80 | 33106 | 5810 | 2.46% |
| 2025-05-15 | 17.24 | 17.24 | 0.00 | 0.00% | 16.88 | 17.34 | 16831 | 2879 | 1.25% |
| 2025-05-14 | 17.32 | 17.24 | -0.08 | -0.46% | 17.12 | 17.40 | 16972 | 2923 | 1.26% |
| 2025-05-13 | 17.60 | 17.32 | -0.10 | -0.57% | 17.14 | 17.60 | 19817 | 3428 | 1.47% |
| 2025-05-12 | 17.35 | 17.42 | 0.20 | 1.16% | 17.20 | 17.56 | 23918 | 4145 | 1.78% |
| 2025-05-09 | 17.47 | 17.22 | -0.18 | -1.03% | 17.20 | 17.87 | 33847 | 5910 | 2.52% |
| 2025-05-08 | 17.26 | 17.40 | 0.14 | 0.81% | 17.20 | 17.55 | 45381 | 7911 | 3.37% |
| 2025-05-07 | 17.50 | 17.26 | -0.29 | -1.65% | 17.12 | 17.56 | 48043 | 8317 | 3.57% |
| 2025-05-06 | 17.40 | 17.55 | -0.07 | -0.40% | 17.11 | 17.74 | 83740 | 14520 | 6.22% |
| 2025-04-30 | 16.28 | 17.62 | 1.60 | 9.99% | 16.17 | 17.62 | 52988 | 9098 | 3.94% |
| 2025-04-29 | 15.55 | 16.02 | 0.33 | 2.10% | 15.55 | 16.22 | 17444 | 2802 | 1.30% |
| 2025-04-28 | 15.78 | 15.69 | -0.17 | -1.07% | 15.06 | 16.03 | 21800 | 3373 | 1.62% |
| 2025-04-25 | 16.00 | 15.86 | -0.37 | -2.28% | 15.86 | 16.39 | 18152 | 2901 | 1.35% |
| 2025-04-24 | 16.52 | 16.23 | -0.36 | -2.17% | 16.17 | 16.77 | 20314 | 3334 | 1.51% |