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 | 19.68 | 19.92 | 0.26 | 1.32% | 19.45 | 20.28 | 58395 | 11600 | 2.23% |
| 2025-07-31 | 19.85 | 19.66 | -0.39 | -1.95% | 19.55 | 20.18 | 43502 | 8630 | 1.66% |
| 2025-07-30 | 20.00 | 20.05 | -0.07 | -0.35% | 19.38 | 20.40 | 79996 | 15833 | 3.06% |
| 2025-07-29 | 20.53 | 20.12 | -0.47 | -2.28% | 19.98 | 20.73 | 61056 | 12371 | 2.34% |
| 2025-07-28 | 20.28 | 20.59 | 0.32 | 1.58% | 20.25 | 20.74 | 51218 | 10531 | 1.96% |
| 2025-07-25 | 20.40 | 20.27 | -0.11 | -0.54% | 20.16 | 20.40 | 38465 | 7786 | 1.47% |
| 2025-07-24 | 20.35 | 20.38 | 0.02 | 0.10% | 20.27 | 20.54 | 45889 | 9363 | 1.76% |
| 2025-07-23 | 21.04 | 20.36 | -0.80 | -3.78% | 20.28 | 21.08 | 96277 | 19919 | 3.68% |
| 2025-07-22 | 20.59 | 21.16 | 0.45 | 2.17% | 20.53 | 21.45 | 129095 | 27180 | 4.94% |
| 2025-07-21 | 20.55 | 20.71 | 0.03 | 0.15% | 20.31 | 21.17 | 68576 | 14230 | 2.62% |
| 2025-07-18 | 20.67 | 20.68 | -0.02 | -0.10% | 20.55 | 20.99 | 62897 | 13040 | 2.41% |
| 2025-07-17 | 20.45 | 20.70 | 0.04 | 0.19% | 20.11 | 20.80 | 62354 | 12813 | 2.39% |
| 2025-07-16 | 20.79 | 20.66 | 0.00 | 0.00% | 20.52 | 21.06 | 68311 | 14165 | 2.61% |
| 2025-07-15 | 20.64 | 20.66 | -0.14 | -0.67% | 20.32 | 20.98 | 70850 | 14582 | 2.71% |
| 2025-07-14 | 20.76 | 20.80 | 0.20 | 0.97% | 20.70 | 21.13 | 71670 | 14945 | 2.74% |
| 2025-07-11 | 20.61 | 20.60 | 0.09 | 0.44% | 20.31 | 20.80 | 63632 | 13097 | 2.43% |
| 2025-07-10 | 20.70 | 20.51 | -0.19 | -0.92% | 20.13 | 20.70 | 82854 | 16898 | 3.17% |
| 2025-07-09 | 21.11 | 20.70 | -0.40 | -1.90% | 20.61 | 21.59 | 94518 | 19812 | 3.62% |
| 2025-07-08 | 21.21 | 21.10 | -0.10 | -0.47% | 20.87 | 21.31 | 81441 | 17146 | 3.12% |
| 2025-07-07 | 20.66 | 21.20 | 0.24 | 1.15% | 20.51 | 21.37 | 89066 | 18846 | 3.41% |
| 2025-07-04 | 21.60 | 20.96 | -1.30 | -5.84% | 20.95 | 21.97 | 157411 | 33656 | 6.02% |
| 2025-07-03 | 21.01 | 22.26 | 1.18 | 5.60% | 20.92 | 22.70 | 226316 | 49436 | 8.66% |
| 2025-07-02 | 21.11 | 21.08 | -0.58 | -2.68% | 20.59 | 21.61 | 152920 | 32236 | 5.85% |
| 2025-07-01 | 22.60 | 21.66 | -1.93 | -8.18% | 21.66 | 22.99 | 246739 | 54783 | 9.44% |
| 2025-06-30 | 22.07 | 23.59 | 1.29 | 5.78% | 21.66 | 24.42 | 328614 | 75389 | 12.57% |
| 2025-06-27 | 20.17 | 22.30 | 2.03 | 10.01% | 19.80 | 22.30 | 276542 | 57095 | 10.58% |
| 2025-06-26 | 20.03 | 20.27 | 0.24 | 1.20% | 19.50 | 22.00 | 319593 | 65894 | 12.23% |
| 2025-06-25 | 18.19 | 20.03 | 1.82 | 9.99% | 17.94 | 20.03 | 174973 | 33650 | 6.70% |
| 2025-06-24 | 17.55 | 18.21 | 0.71 | 4.06% | 17.55 | 18.25 | 123465 | 22284 | 4.72% |
| 2025-06-23 | 16.99 | 17.50 | 0.31 | 1.80% | 16.81 | 17.57 | 68358 | 11838 | 2.62% |
| 2025-06-20 | 16.70 | 17.19 | 0.42 | 2.50% | 16.69 | 17.60 | 71229 | 12196 | 2.73% |
| 2025-06-19 | 17.07 | 16.77 | -0.33 | -1.93% | 16.73 | 17.42 | 54646 | 9356 | 2.09% |
| 2025-06-18 | 17.44 | 17.10 | -0.33 | -1.89% | 16.91 | 17.45 | 45228 | 7732 | 1.73% |
| 2025-06-17 | 17.38 | 17.43 | 0.00 | 0.00% | 17.25 | 17.59 | 45509 | 7929 | 1.74% |
| 2025-06-16 | 17.29 | 17.43 | 0.03 | 0.17% | 16.96 | 17.66 | 52788 | 9114 | 2.02% |
| 2025-06-13 | 17.43 | 17.40 | -0.13 | -0.74% | 17.23 | 18.00 | 72858 | 12784 | 2.79% |
| 2025-06-12 | 17.45 | 17.53 | 0.15 | 0.86% | 17.35 | 17.63 | 52995 | 9255 | 2.03% |
| 2025-06-11 | 17.60 | 17.38 | -0.24 | -1.36% | 17.31 | 17.90 | 87857 | 15385 | 3.36% |
| 2025-06-10 | 17.08 | 17.62 | 0.52 | 3.04% | 17.08 | 18.81 | 160402 | 28796 | 6.14% |
| 2025-06-09 | 16.80 | 17.10 | 0.26 | 1.54% | 16.80 | 17.44 | 48944 | 8380 | 1.87% |
| 2025-06-06 | 16.90 | 16.84 | -0.12 | -0.71% | 16.70 | 17.19 | 46902 | 7935 | 1.79% |
| 2025-06-05 | 17.22 | 16.96 | -0.38 | -2.19% | 16.88 | 17.40 | 60396 | 10322 | 2.31% |
| 2025-06-04 | 17.01 | 17.34 | 0.35 | 2.06% | 16.85 | 17.52 | 85741 | 14739 | 3.28% |
| 2025-06-03 | 23.57 | 24.28 | 0.71 | 3.01% | 23.32 | 24.65 | 58364 | 14051 | 3.13% |
| 2025-05-30 | 23.85 | 23.57 | -0.38 | -1.59% | 23.42 | 24.06 | 30832 | 7294 | 1.65% |
| 2025-05-29 | 23.25 | 23.95 | 0.55 | 2.35% | 23.25 | 24.20 | 44111 | 10541 | 2.36% |
| 2025-05-28 | 23.56 | 23.40 | 0.00 | 0.00% | 23.28 | 24.13 | 44004 | 10406 | 2.36% |
| 2025-05-27 | 22.92 | 23.40 | 0.45 | 1.96% | 22.72 | 24.87 | 59233 | 14004 | 3.17% |
| 2025-05-26 | 22.60 | 22.95 | 0.21 | 0.92% | 22.55 | 23.06 | 20580 | 4700 | 1.10% |
| 2025-05-23 | 23.09 | 22.74 | -0.28 | -1.22% | 22.70 | 23.48 | 29662 | 6812 | 1.59% |
| 2025-05-22 | 23.69 | 23.02 | -0.61 | -2.58% | 23.00 | 23.88 | 58852 | 13708 | 3.15% |
| 2025-05-21 | 24.00 | 23.63 | -0.54 | -2.23% | 23.58 | 25.49 | 95021 | 23293 | 5.09% |
| 2025-05-20 | 23.86 | 24.17 | 0.28 | 1.17% | 23.73 | 24.43 | 41503 | 10039 | 2.22% |
| 2025-05-19 | 23.10 | 23.89 | 0.73 | 3.15% | 22.89 | 24.27 | 43048 | 10173 | 2.31% |
| 2025-05-16 | 22.77 | 23.16 | 0.30 | 1.31% | 22.72 | 23.25 | 22569 | 5199 | 1.21% |
| 2025-05-15 | 22.70 | 22.86 | 0.16 | 0.70% | 22.49 | 22.92 | 21137 | 4807 | 1.13% |
| 2025-05-14 | 22.85 | 22.70 | -0.18 | -0.79% | 22.57 | 22.93 | 20031 | 4547 | 1.07% |
| 2025-05-13 | 23.11 | 22.88 | -0.04 | -0.17% | 22.77 | 23.32 | 30179 | 6938 | 1.62% |
| 2025-05-12 | 22.67 | 22.92 | 0.47 | 2.09% | 22.65 | 23.10 | 29873 | 6819 | 1.60% |
| 2025-05-09 | 22.54 | 22.45 | -0.15 | -0.66% | 22.19 | 22.76 | 21285 | 4766 | 1.14% |
| 2025-05-08 | 22.28 | 22.60 | 0.29 | 1.30% | 22.19 | 22.79 | 25598 | 5791 | 1.37% |
| 2025-05-07 | 22.26 | 22.31 | 0.16 | 0.72% | 21.98 | 22.59 | 32990 | 7366 | 1.77% |
| 2025-05-06 | 21.60 | 22.15 | 0.55 | 2.55% | 21.60 | 22.15 | 22528 | 4949 | 1.21% |
| 2025-04-30 | 21.27 | 21.60 | 0.46 | 2.18% | 21.10 | 21.80 | 25283 | 5431 | 1.35% |
| 2025-04-29 | 20.82 | 21.14 | 0.10 | 0.48% | 20.81 | 21.46 | 21728 | 4606 | 1.16% |
| 2025-04-28 | 21.80 | 21.04 | -1.02 | -4.62% | 20.80 | 21.88 | 48962 | 10325 | 2.62% |
| 2025-04-25 | 22.12 | 22.06 | -0.13 | -0.59% | 21.91 | 22.33 | 23039 | 5097 | 1.23% |
| 2025-04-24 | 22.01 | 22.19 | 0.12 | 0.54% | 21.86 | 22.43 | 29382 | 6498 | 1.57% |