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 | 20.00 | 20.16 | 0.17 | 0.85% | 19.93 | 20.41 | 43666 | 8818 | 0.72% |
| 2025-07-31 | 20.32 | 19.99 | -0.33 | -1.62% | 19.90 | 20.55 | 58018 | 11726 | 0.96% |
| 2025-07-30 | 20.77 | 20.32 | -0.45 | -2.17% | 20.20 | 20.80 | 67975 | 13880 | 1.13% |
| 2025-07-29 | 20.48 | 20.77 | 0.24 | 1.17% | 20.35 | 21.04 | 77932 | 16145 | 1.29% |
| 2025-07-28 | 20.35 | 20.53 | 0.12 | 0.59% | 20.35 | 20.90 | 69710 | 14355 | 1.15% |
| 2025-07-25 | 21.06 | 20.41 | -0.31 | -1.50% | 20.37 | 21.06 | 70793 | 14526 | 1.17% |
| 2025-07-24 | 19.87 | 20.72 | 0.91 | 4.59% | 19.77 | 20.83 | 96181 | 19551 | 1.59% |
| 2025-07-23 | 20.24 | 19.81 | -0.47 | -2.32% | 19.77 | 20.29 | 52014 | 10394 | 0.86% |
| 2025-07-22 | 19.70 | 20.28 | 0.61 | 3.10% | 19.50 | 20.46 | 83783 | 16925 | 1.39% |
| 2025-07-21 | 19.71 | 19.67 | -0.04 | -0.20% | 19.50 | 19.78 | 37625 | 7394 | 0.62% |
| 2025-07-18 | 19.66 | 19.71 | 0.16 | 0.82% | 19.56 | 19.98 | 48602 | 9615 | 0.81% |
| 2025-07-17 | 19.28 | 19.55 | 0.38 | 1.98% | 19.06 | 19.60 | 49906 | 9683 | 0.83% |
| 2025-07-16 | 19.08 | 19.17 | 0.14 | 0.74% | 18.92 | 19.33 | 33616 | 6449 | 0.56% |
| 2025-07-15 | 19.22 | 19.03 | -0.22 | -1.14% | 18.73 | 19.40 | 41311 | 7871 | 0.68% |
| 2025-07-14 | 19.27 | 19.25 | -0.01 | -0.05% | 19.18 | 19.61 | 37177 | 7197 | 0.62% |
| 2025-07-11 | 19.18 | 19.26 | 0.09 | 0.47% | 19.08 | 19.44 | 37775 | 7290 | 0.63% |
| 2025-07-10 | 19.11 | 19.17 | 0.05 | 0.26% | 19.08 | 19.35 | 23878 | 4581 | 0.40% |
| 2025-07-09 | 19.39 | 19.12 | -0.26 | -1.34% | 19.09 | 19.59 | 37706 | 7268 | 0.62% |
| 2025-07-08 | 19.14 | 19.38 | 0.30 | 1.57% | 19.01 | 19.49 | 43630 | 8431 | 0.72% |
| 2025-07-07 | 19.02 | 19.08 | -0.07 | -0.37% | 19.01 | 19.31 | 34339 | 6560 | 0.57% |
| 2025-07-04 | 19.47 | 19.15 | -0.40 | -2.05% | 19.07 | 19.49 | 53212 | 10220 | 0.88% |
| 2025-07-03 | 19.24 | 19.55 | 0.34 | 1.77% | 18.99 | 19.69 | 72544 | 14043 | 1.20% |
| 2025-07-02 | 19.45 | 19.21 | -0.41 | -2.09% | 19.15 | 19.62 | 54677 | 10544 | 0.91% |
| 2025-07-01 | 20.00 | 19.62 | 0.12 | 0.62% | 19.35 | 20.42 | 110443 | 22001 | 1.83% |
| 2025-06-30 | 19.46 | 19.50 | 0.10 | 0.52% | 19.00 | 19.57 | 51417 | 9942 | 0.85% |
| 2025-06-27 | 19.58 | 19.40 | -0.17 | -0.87% | 19.31 | 20.00 | 79801 | 15597 | 1.32% |
| 2025-06-26 | 19.71 | 19.57 | -0.24 | -1.21% | 19.51 | 20.20 | 93784 | 18647 | 1.55% |
| 2025-06-25 | 19.91 | 19.81 | -0.12 | -0.60% | 19.60 | 20.57 | 126732 | 25313 | 2.10% |
| 2025-06-24 | 19.40 | 19.93 | 0.70 | 3.64% | 19.10 | 20.04 | 114427 | 22531 | 1.90% |
| 2025-06-23 | 18.65 | 19.23 | 0.42 | 2.23% | 18.50 | 19.31 | 68565 | 13045 | 1.14% |
| 2025-06-20 | 18.58 | 18.81 | 0.23 | 1.24% | 18.50 | 19.07 | 71005 | 13395 | 1.18% |
| 2025-06-19 | 18.44 | 18.58 | 0.08 | 0.43% | 18.30 | 19.15 | 70007 | 13134 | 1.16% |
| 2025-06-18 | 18.55 | 18.50 | -0.22 | -1.18% | 18.12 | 18.65 | 52226 | 9597 | 0.87% |
| 2025-06-17 | 17.80 | 18.78 | 0.79 | 4.39% | 17.80 | 19.11 | 88181 | 16445 | 1.46% |
| 2025-06-16 | 17.89 | 17.99 | 0.15 | 0.84% | 17.76 | 18.09 | 28496 | 5110 | 0.47% |
| 2025-06-13 | 18.24 | 17.84 | -0.37 | -2.03% | 17.79 | 18.47 | 42612 | 7721 | 0.71% |
| 2025-06-12 | 17.93 | 18.21 | 0.28 | 1.56% | 17.75 | 18.42 | 39977 | 7228 | 0.66% |
| 2025-06-11 | 18.02 | 17.93 | -0.14 | -0.77% | 17.88 | 18.38 | 35689 | 6471 | 0.59% |
| 2025-06-10 | 18.48 | 18.07 | -0.20 | -1.09% | 17.98 | 18.74 | 66396 | 12195 | 1.10% |
| 2025-06-09 | 17.33 | 18.27 | 1.00 | 5.79% | 17.28 | 18.55 | 75624 | 13609 | 1.25% |
| 2025-06-06 | 17.18 | 17.27 | 0.07 | 0.41% | 17.16 | 17.35 | 19004 | 3283 | 0.31% |
| 2025-06-05 | 17.25 | 17.20 | 0.02 | 0.12% | 17.09 | 17.25 | 15669 | 2688 | 0.26% |
| 2025-06-04 | 16.97 | 17.18 | 0.17 | 1.00% | 16.97 | 17.29 | 20550 | 3530 | 0.34% |
| 2025-06-03 | 16.98 | 17.01 | -0.05 | -0.29% | 16.95 | 17.15 | 15494 | 2638 | 0.26% |
| 2025-05-30 | 17.26 | 17.06 | -0.17 | -0.99% | 16.99 | 17.26 | 12932 | 2205 | 0.21% |
| 2025-05-29 | 16.92 | 17.23 | 0.25 | 1.47% | 16.92 | 17.25 | 17704 | 3035 | 0.29% |
| 2025-05-28 | 17.04 | 16.98 | -0.05 | -0.29% | 16.76 | 17.16 | 17965 | 3045 | 0.30% |
| 2025-05-27 | 16.79 | 17.03 | 0.14 | 0.83% | 16.71 | 17.11 | 16749 | 2836 | 0.28% |
| 2025-05-26 | 16.98 | 16.89 | -0.02 | -0.12% | 16.72 | 16.98 | 16542 | 2790 | 0.27% |
| 2025-05-23 | 17.25 | 16.91 | -0.32 | -1.86% | 16.90 | 17.39 | 25525 | 4376 | 0.42% |
| 2025-05-22 | 17.45 | 17.23 | -0.32 | -1.82% | 17.19 | 17.56 | 21013 | 3641 | 0.35% |
| 2025-05-21 | 17.49 | 17.55 | 0.10 | 0.57% | 17.40 | 17.77 | 28867 | 5085 | 0.48% |
| 2025-05-20 | 17.45 | 17.45 | 0.06 | 0.35% | 17.27 | 17.54 | 15898 | 2772 | 0.26% |
| 2025-05-19 | 17.49 | 17.39 | -0.11 | -0.63% | 17.14 | 17.49 | 21031 | 3637 | 0.35% |
| 2025-05-16 | 17.62 | 17.50 | -0.09 | -0.51% | 17.46 | 17.75 | 17959 | 3158 | 0.30% |
| 2025-05-15 | 17.88 | 17.59 | -0.27 | -1.51% | 17.55 | 17.90 | 15990 | 2819 | 0.26% |
| 2025-05-14 | 17.62 | 17.86 | 0.06 | 0.34% | 17.61 | 18.07 | 30112 | 5363 | 0.50% |
| 2025-05-13 | 17.89 | 17.80 | 0.08 | 0.45% | 17.64 | 17.95 | 26218 | 4658 | 0.43% |
| 2025-05-12 | 17.56 | 17.72 | 0.50 | 2.90% | 17.48 | 17.74 | 34968 | 6163 | 0.58% |
| 2025-05-09 | 17.47 | 17.22 | -0.25 | -1.43% | 17.13 | 17.50 | 22575 | 3894 | 0.37% |
| 2025-05-08 | 17.07 | 17.47 | 0.32 | 1.87% | 17.07 | 17.63 | 33387 | 5826 | 0.55% |
| 2025-05-07 | 17.63 | 17.15 | -0.12 | -0.69% | 16.96 | 17.66 | 36048 | 6217 | 0.60% |
| 2025-05-06 | 17.12 | 17.27 | 0.22 | 1.29% | 17.11 | 17.34 | 33362 | 5743 | 0.55% |
| 2025-04-30 | 16.98 | 17.05 | 0.15 | 0.89% | 16.76 | 17.18 | 17685 | 3013 | 0.29% |
| 2025-04-29 | 16.78 | 16.90 | 0.48 | 2.92% | 16.47 | 17.05 | 24426 | 4130 | 0.40% |
| 2025-04-28 | 16.85 | 16.42 | -0.47 | -2.78% | 16.42 | 16.92 | 21463 | 3568 | 0.36% |
| 2025-04-25 | 16.96 | 16.89 | -0.04 | -0.24% | 16.83 | 17.10 | 17576 | 2979 | 0.29% |
| 2025-04-24 | 17.12 | 16.93 | -0.19 | -1.11% | 16.85 | 17.20 | 16713 | 2840 | 0.28% |