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 | 20.17 | 0.24 | 1.20% | 19.68 | 20.38 | 85381 | 17121 | 3.27% |
| 2025-07-31 | 20.20 | 19.93 | -0.38 | -1.87% | 19.86 | 20.57 | 79186 | 15969 | 3.03% |
| 2025-07-30 | 20.66 | 20.31 | -0.40 | -1.93% | 20.14 | 20.94 | 89143 | 18260 | 3.41% |
| 2025-07-29 | 20.27 | 20.71 | 0.33 | 1.62% | 20.20 | 20.77 | 102281 | 21008 | 3.91% |
| 2025-07-28 | 20.10 | 20.38 | 0.42 | 2.10% | 19.98 | 20.54 | 94057 | 19075 | 3.60% |
| 2025-07-25 | 20.00 | 19.96 | -0.01 | -0.05% | 19.72 | 20.08 | 69344 | 13811 | 2.65% |
| 2025-07-24 | 19.86 | 19.97 | 0.00 | 0.00% | 19.75 | 20.14 | 105219 | 20933 | 4.03% |
| 2025-07-23 | 20.79 | 19.97 | 0.39 | 1.99% | 19.97 | 21.00 | 200313 | 40813 | 7.67% |
| 2025-07-22 | 19.71 | 19.58 | -0.14 | -0.71% | 19.47 | 19.90 | 88865 | 17505 | 3.40% |
| 2025-07-21 | 19.64 | 19.72 | 0.02 | 0.10% | 19.61 | 19.91 | 69199 | 13666 | 2.65% |
| 2025-07-18 | 19.62 | 19.70 | 0.02 | 0.10% | 19.45 | 19.87 | 59947 | 11784 | 2.29% |
| 2025-07-17 | 19.35 | 19.68 | 0.27 | 1.39% | 19.25 | 19.73 | 69949 | 13620 | 2.68% |
| 2025-07-16 | 19.51 | 19.41 | -0.15 | -0.77% | 19.31 | 19.68 | 61258 | 11905 | 2.34% |
| 2025-07-15 | 19.75 | 19.56 | -0.33 | -1.66% | 19.31 | 19.95 | 91309 | 17854 | 3.49% |
| 2025-07-14 | 19.68 | 19.89 | 0.19 | 0.96% | 19.38 | 20.19 | 97201 | 19168 | 3.72% |
| 2025-07-11 | 19.17 | 19.70 | 0.54 | 2.82% | 19.10 | 19.70 | 88638 | 17198 | 3.39% |
| 2025-07-10 | 19.00 | 19.16 | 0.09 | 0.47% | 19.00 | 19.52 | 55363 | 10671 | 2.12% |
| 2025-07-09 | 19.17 | 19.07 | -0.14 | -0.73% | 19.01 | 19.33 | 56104 | 10729 | 2.15% |
| 2025-07-08 | 18.99 | 19.21 | 0.11 | 0.58% | 18.98 | 19.37 | 50440 | 9675 | 1.93% |
| 2025-07-07 | 18.97 | 19.10 | 0.53 | 2.85% | 18.74 | 19.59 | 110692 | 21320 | 4.24% |
| 2025-07-04 | 19.10 | 18.57 | -0.53 | -2.77% | 18.53 | 19.18 | 68673 | 12881 | 2.63% |
| 2025-07-03 | 18.93 | 19.10 | 0.07 | 0.37% | 18.92 | 19.53 | 58157 | 11190 | 2.23% |
| 2025-07-02 | 19.29 | 19.03 | -0.34 | -1.76% | 18.80 | 19.29 | 62412 | 11842 | 2.39% |
| 2025-07-01 | 19.58 | 19.37 | -0.21 | -1.07% | 19.16 | 19.65 | 77741 | 15027 | 2.98% |
| 2025-06-30 | 19.05 | 19.58 | 0.58 | 3.05% | 18.92 | 19.80 | 103750 | 20220 | 3.97% |
| 2025-06-27 | 18.95 | 19.00 | -0.09 | -0.47% | 18.89 | 19.34 | 70409 | 13432 | 2.69% |
| 2025-06-26 | 19.04 | 19.09 | -0.05 | -0.26% | 19.01 | 19.45 | 101773 | 19573 | 3.90% |
| 2025-06-25 | 18.61 | 19.14 | 0.50 | 2.68% | 18.46 | 19.29 | 134385 | 25535 | 5.14% |
| 2025-06-24 | 18.56 | 18.64 | -0.18 | -0.96% | 18.30 | 18.64 | 94356 | 17433 | 3.61% |
| 2025-06-23 | 18.00 | 18.82 | 0.82 | 4.56% | 17.85 | 19.05 | 116803 | 21808 | 4.47% |
| 2025-06-20 | 18.00 | 18.00 | -0.01 | -0.06% | 17.78 | 18.24 | 42872 | 7721 | 1.64% |
| 2025-06-19 | 18.12 | 18.01 | -0.22 | -1.21% | 17.88 | 18.28 | 55896 | 10096 | 2.14% |
| 2025-06-18 | 18.10 | 18.23 | 0.02 | 0.11% | 18.08 | 18.46 | 55560 | 10141 | 2.13% |
| 2025-06-17 | 17.81 | 18.21 | 0.28 | 1.56% | 17.81 | 18.37 | 78369 | 14229 | 3.00% |
| 2025-06-16 | 17.88 | 17.93 | 0.08 | 0.45% | 17.74 | 18.04 | 59342 | 10622 | 2.27% |
| 2025-06-13 | 17.43 | 17.85 | 0.32 | 1.83% | 17.37 | 18.18 | 136733 | 24402 | 5.23% |
| 2025-06-12 | 17.92 | 17.53 | -0.43 | -2.39% | 17.38 | 18.05 | 75934 | 13383 | 2.91% |
| 2025-06-11 | 17.88 | 17.96 | 0.01 | 0.06% | 17.81 | 18.08 | 30774 | 5524 | 1.18% |
| 2025-06-10 | 18.28 | 17.95 | -0.31 | -1.70% | 17.72 | 18.34 | 51672 | 9292 | 1.98% |
| 2025-06-09 | 18.10 | 18.26 | 0.16 | 0.88% | 18.07 | 18.42 | 62518 | 11378 | 2.39% |
| 2025-06-06 | 18.37 | 18.10 | -0.15 | -0.82% | 18.00 | 18.46 | 38328 | 6957 | 1.47% |
| 2025-06-05 | 17.77 | 18.25 | 0.34 | 1.90% | 17.70 | 18.33 | 53366 | 9620 | 2.04% |
| 2025-06-04 | 17.90 | 17.91 | -0.04 | -0.22% | 17.79 | 18.48 | 54250 | 9817 | 2.08% |
| 2025-06-03 | 18.03 | 17.95 | 0.02 | 0.11% | 17.80 | 18.58 | 62210 | 11237 | 2.38% |
| 2025-05-30 | 17.84 | 17.93 | 0.28 | 1.59% | 17.58 | 18.62 | 92980 | 16811 | 3.56% |
| 2025-05-29 | 17.04 | 17.65 | 0.57 | 3.34% | 17.00 | 17.68 | 46941 | 8228 | 1.80% |
| 2025-05-28 | 17.34 | 17.08 | -0.32 | -1.84% | 17.01 | 17.55 | 26559 | 4559 | 1.02% |
| 2025-05-27 | 17.73 | 17.40 | -0.21 | -1.19% | 17.16 | 17.73 | 40957 | 7107 | 1.57% |
| 2025-05-26 | 16.65 | 17.61 | 0.98 | 5.89% | 16.65 | 17.65 | 70488 | 12104 | 2.70% |
| 2025-05-23 | 17.30 | 16.63 | -0.67 | -3.87% | 16.63 | 17.46 | 56729 | 9662 | 2.17% |
| 2025-05-22 | 17.43 | 17.30 | -0.24 | -1.37% | 17.30 | 17.76 | 34811 | 6091 | 1.33% |
| 2025-05-21 | 17.83 | 17.54 | -0.30 | -1.68% | 17.46 | 17.85 | 27673 | 4878 | 1.06% |
| 2025-05-20 | 17.76 | 17.84 | 0.08 | 0.45% | 17.50 | 17.94 | 38152 | 6767 | 1.46% |
| 2025-05-19 | 17.59 | 17.76 | 0.16 | 0.91% | 17.36 | 17.90 | 37514 | 6625 | 1.44% |
| 2025-05-16 | 17.75 | 17.60 | -0.24 | -1.35% | 17.52 | 18.00 | 51572 | 9137 | 1.97% |
| 2025-05-15 | 18.57 | 17.84 | -0.12 | -0.67% | 17.79 | 18.85 | 62561 | 11301 | 2.39% |
| 2025-05-14 | 18.34 | 17.96 | -0.27 | -1.48% | 17.87 | 18.34 | 48965 | 8831 | 1.87% |
| 2025-05-13 | 18.88 | 18.23 | -0.59 | -3.13% | 18.10 | 18.94 | 68753 | 12681 | 2.63% |
| 2025-05-12 | 17.91 | 18.82 | 0.82 | 4.56% | 17.91 | 19.18 | 92612 | 17380 | 3.54% |
| 2025-05-09 | 18.39 | 18.00 | -0.43 | -2.33% | 17.78 | 18.39 | 61214 | 11042 | 2.34% |
| 2025-05-08 | 17.90 | 18.43 | 0.34 | 1.88% | 17.79 | 18.51 | 66592 | 12116 | 2.55% |
| 2025-05-07 | 17.77 | 18.09 | 0.52 | 2.96% | 17.70 | 18.50 | 81036 | 14609 | 3.10% |
| 2025-05-06 | 17.20 | 17.57 | 0.45 | 2.63% | 17.17 | 17.60 | 42290 | 7384 | 1.62% |
| 2025-04-30 | 16.46 | 17.12 | 0.58 | 3.51% | 16.42 | 17.34 | 47193 | 8056 | 1.81% |
| 2025-04-29 | 16.30 | 16.54 | 0.24 | 1.47% | 16.12 | 16.77 | 39438 | 6535 | 1.51% |
| 2025-04-28 | 16.49 | 16.30 | -0.40 | -2.40% | 16.26 | 16.89 | 37135 | 6110 | 1.42% |
| 2025-04-25 | 16.80 | 16.70 | 0.07 | 0.42% | 16.40 | 16.92 | 40787 | 6823 | 1.56% |
| 2025-04-24 | 17.11 | 16.63 | -0.49 | -2.86% | 16.54 | 17.12 | 45807 | 7693 | 1.75% |