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 | 19.71 | 21.04 | 1.31 | 6.64% | 19.65 | 21.36 | 139357 | 28972 | 3.38% |
| 2025-07-31 | 20.00 | 19.73 | -0.17 | -0.85% | 19.59 | 20.07 | 52639 | 10407 | 1.28% |
| 2025-07-30 | 20.11 | 19.90 | -0.21 | -1.04% | 19.67 | 20.44 | 63616 | 12738 | 1.54% |
| 2025-07-29 | 20.06 | 20.11 | -0.06 | -0.30% | 19.75 | 20.43 | 64912 | 13028 | 1.57% |
| 2025-07-28 | 19.80 | 20.17 | 0.40 | 2.02% | 19.78 | 20.59 | 94583 | 19111 | 2.29% |
| 2025-07-25 | 19.47 | 19.77 | 0.29 | 1.49% | 19.35 | 20.09 | 79517 | 15654 | 1.93% |
| 2025-07-24 | 19.44 | 19.48 | -0.05 | -0.26% | 19.13 | 19.80 | 75536 | 14637 | 1.83% |
| 2025-07-23 | 20.50 | 19.53 | -0.27 | -1.36% | 19.38 | 20.60 | 164804 | 32693 | 4.00% |
| 2025-07-22 | 18.13 | 19.80 | 1.80 | 10.00% | 18.00 | 19.80 | 97681 | 18846 | 2.37% |
| 2025-07-21 | 17.70 | 18.00 | 0.39 | 2.21% | 17.51 | 18.14 | 47163 | 8459 | 1.14% |
| 2025-07-18 | 17.51 | 17.61 | 0.13 | 0.74% | 17.45 | 17.71 | 21362 | 3751 | 0.52% |
| 2025-07-17 | 17.64 | 17.48 | -0.06 | -0.34% | 17.44 | 17.64 | 14854 | 2599 | 0.36% |
| 2025-07-16 | 17.55 | 17.54 | 0.05 | 0.29% | 17.45 | 17.71 | 16060 | 2816 | 0.39% |
| 2025-07-15 | 17.45 | 17.49 | -0.05 | -0.29% | 17.38 | 17.61 | 17184 | 3003 | 0.42% |
| 2025-07-14 | 17.58 | 17.54 | 0.02 | 0.11% | 17.41 | 17.71 | 21914 | 3850 | 0.53% |
| 2025-07-11 | 17.74 | 17.52 | -0.12 | -0.68% | 17.34 | 17.74 | 20522 | 3586 | 0.50% |
| 2025-07-10 | 17.62 | 17.64 | 0.02 | 0.11% | 17.51 | 17.75 | 24021 | 4229 | 0.58% |
| 2025-07-09 | 17.78 | 17.62 | -0.07 | -0.40% | 17.51 | 17.80 | 21790 | 3849 | 0.53% |
| 2025-07-08 | 17.73 | 17.99 | 0.17 | 0.95% | 17.73 | 18.08 | 33819 | 6066 | 0.82% |
| 2025-07-07 | 17.99 | 17.82 | -0.15 | -0.83% | 17.71 | 18.15 | 32481 | 5808 | 0.79% |
| 2025-07-04 | 17.99 | 17.97 | -0.03 | -0.17% | 17.82 | 18.10 | 31453 | 5651 | 0.76% |
| 2025-07-03 | 17.72 | 18.00 | 0.35 | 1.98% | 17.65 | 18.19 | 32638 | 5863 | 0.79% |
| 2025-07-02 | 17.80 | 17.65 | -0.17 | -0.95% | 17.49 | 17.83 | 23035 | 4060 | 0.56% |
| 2025-07-01 | 17.45 | 17.82 | 0.32 | 1.83% | 17.40 | 18.06 | 35723 | 6374 | 0.87% |
| 2025-06-30 | 17.45 | 17.50 | 0.14 | 0.81% | 17.35 | 17.57 | 17872 | 3125 | 0.43% |
| 2025-06-27 | 17.18 | 17.36 | 0.18 | 1.05% | 17.18 | 17.48 | 16468 | 2857 | 0.40% |
| 2025-06-26 | 17.31 | 17.18 | -0.16 | -0.92% | 17.18 | 17.50 | 23765 | 4113 | 0.58% |
| 2025-06-25 | 17.27 | 17.34 | 0.07 | 0.41% | 17.12 | 17.41 | 23875 | 4124 | 0.58% |
| 2025-06-24 | 16.71 | 17.27 | 0.56 | 3.35% | 16.66 | 17.29 | 33774 | 5762 | 0.82% |
| 2025-06-23 | 16.48 | 16.71 | 0.30 | 1.83% | 16.25 | 16.72 | 18361 | 3035 | 0.45% |
| 2025-06-20 | 16.38 | 16.41 | 0.00 | 0.00% | 16.38 | 16.68 | 19164 | 3164 | 0.46% |
| 2025-06-19 | 16.85 | 16.41 | -0.44 | -2.61% | 16.36 | 16.92 | 20312 | 3365 | 0.49% |
| 2025-06-18 | 16.78 | 16.85 | 0.00 | 0.00% | 16.69 | 16.87 | 15690 | 2629 | 0.38% |
| 2025-06-17 | 16.93 | 16.85 | -0.06 | -0.35% | 16.76 | 17.06 | 18898 | 3191 | 0.46% |
| 2025-06-16 | 16.99 | 16.91 | -0.13 | -0.76% | 16.85 | 17.17 | 24930 | 4231 | 0.60% |
| 2025-06-13 | 17.43 | 17.04 | -0.49 | -2.80% | 17.02 | 17.56 | 32629 | 5615 | 0.78% |
| 2025-06-12 | 17.30 | 17.53 | 0.30 | 1.74% | 17.13 | 17.56 | 30577 | 5326 | 0.74% |
| 2025-06-11 | 17.11 | 17.23 | 0.11 | 0.64% | 17.11 | 17.40 | 26981 | 4646 | 0.65% |
| 2025-06-10 | 16.92 | 17.12 | 0.20 | 1.18% | 16.87 | 17.27 | 41059 | 7004 | 0.99% |
| 2025-06-09 | 16.93 | 16.92 | -0.04 | -0.24% | 16.71 | 16.96 | 31796 | 5367 | 0.76% |
| 2025-06-06 | 16.41 | 16.96 | 0.60 | 3.67% | 16.31 | 17.03 | 56954 | 9547 | 1.37% |
| 2025-06-05 | 16.57 | 16.36 | -0.15 | -0.91% | 16.32 | 16.57 | 19226 | 3153 | 0.46% |
| 2025-06-04 | 16.23 | 16.51 | 0.23 | 1.41% | 16.23 | 16.58 | 22801 | 3759 | 0.55% |
| 2025-06-03 | 16.20 | 16.28 | -0.07 | -0.43% | 16.13 | 16.35 | 23489 | 3816 | 0.56% |
| 2025-05-30 | 16.43 | 16.35 | -0.09 | -0.55% | 16.23 | 16.71 | 32634 | 5354 | 0.78% |
| 2025-05-29 | 16.35 | 16.44 | 0.15 | 0.92% | 16.20 | 16.58 | 36216 | 5949 | 0.87% |
| 2025-05-28 | 16.50 | 16.29 | -0.18 | -1.09% | 16.14 | 16.55 | 35539 | 5779 | 0.85% |
| 2025-05-27 | 16.70 | 16.47 | -0.16 | -0.96% | 16.24 | 16.76 | 46363 | 7612 | 1.11% |
| 2025-05-26 | 16.70 | 16.63 | -0.31 | -1.83% | 16.47 | 17.11 | 100252 | 16747 | 2.41% |
| 2025-05-23 | 16.24 | 16.94 | 0.70 | 4.31% | 16.13 | 17.79 | 115917 | 19885 | 2.79% |
| 2025-05-22 | 16.08 | 16.24 | 0.19 | 1.18% | 15.99 | 16.76 | 49059 | 8028 | 1.18% |
| 2025-05-21 | 16.05 | 16.05 | 0.00 | 0.00% | 15.85 | 16.11 | 20325 | 3247 | 0.49% |
| 2025-05-20 | 16.01 | 16.05 | -0.02 | -0.12% | 15.91 | 16.12 | 14323 | 2294 | 0.34% |
| 2025-05-19 | 15.86 | 16.07 | 0.22 | 1.39% | 15.83 | 16.15 | 24179 | 3867 | 0.58% |
| 2025-05-16 | 15.83 | 15.85 | 0.06 | 0.38% | 15.71 | 15.93 | 12735 | 2017 | 0.31% |
| 2025-05-15 | 15.93 | 15.79 | -0.11 | -0.69% | 15.76 | 16.01 | 16812 | 2667 | 0.40% |
| 2025-05-14 | 15.95 | 15.90 | -0.05 | -0.31% | 15.81 | 15.97 | 16171 | 2567 | 0.39% |
| 2025-05-13 | 16.15 | 15.95 | 0.00 | 0.00% | 15.92 | 16.15 | 22364 | 3580 | 0.54% |
| 2025-05-12 | 15.85 | 15.95 | 0.19 | 1.21% | 15.78 | 15.96 | 23194 | 3688 | 0.56% |
| 2025-05-09 | 15.86 | 15.76 | -0.08 | -0.51% | 15.57 | 15.91 | 22331 | 3508 | 0.54% |
| 2025-05-08 | 15.64 | 15.84 | 0.20 | 1.28% | 15.59 | 15.85 | 19074 | 3005 | 0.46% |
| 2025-05-07 | 15.88 | 15.64 | -0.14 | -0.89% | 15.49 | 15.95 | 39352 | 6181 | 0.95% |
| 2025-05-06 | 15.78 | 15.78 | 0.06 | 0.38% | 15.76 | 15.94 | 30316 | 4805 | 0.73% |
| 2025-04-30 | 15.90 | 15.72 | -0.16 | -1.01% | 15.70 | 15.95 | 26879 | 4243 | 0.65% |
| 2025-04-29 | 15.76 | 15.88 | 0.12 | 0.76% | 15.73 | 16.06 | 19212 | 3061 | 0.46% |
| 2025-04-28 | 16.25 | 15.76 | -0.48 | -2.96% | 15.74 | 16.45 | 28421 | 4532 | 0.68% |
| 2025-04-25 | 15.80 | 16.24 | 0.52 | 3.31% | 15.76 | 16.50 | 57744 | 9351 | 1.39% |
| 2025-04-24 | 15.81 | 15.72 | -0.05 | -0.32% | 15.25 | 15.87 | 52587 | 8195 | 1.26% |