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 | 19.69 | 20.46 | 0.86 | 4.39% | 19.47 | 20.74 | 53581 | 10845 | 4.94% |
| 2025-07-31 | 19.85 | 19.60 | -0.21 | -1.06% | 19.55 | 20.08 | 25447 | 5047 | 2.35% |
| 2025-07-30 | 20.19 | 19.81 | -0.29 | -1.44% | 19.63 | 20.19 | 19962 | 3967 | 1.84% |
| 2025-07-29 | 19.97 | 20.10 | 0.12 | 0.60% | 19.81 | 20.13 | 18708 | 3738 | 1.72% |
| 2025-07-28 | 19.91 | 19.98 | 0.03 | 0.15% | 19.60 | 20.03 | 19751 | 3937 | 1.82% |
| 2025-07-25 | 19.49 | 19.95 | 0.46 | 2.36% | 19.49 | 19.98 | 20375 | 4037 | 1.88% |
| 2025-07-24 | 19.29 | 19.49 | 0.20 | 1.04% | 19.29 | 19.65 | 16955 | 3312 | 1.56% |
| 2025-07-23 | 19.41 | 19.29 | -0.20 | -1.03% | 19.25 | 19.56 | 16572 | 3212 | 1.53% |
| 2025-07-22 | 19.71 | 19.49 | -0.27 | -1.37% | 19.45 | 19.99 | 27194 | 5356 | 2.51% |
| 2025-07-21 | 19.77 | 19.76 | 0.05 | 0.25% | 19.44 | 19.96 | 26230 | 5167 | 2.42% |
| 2025-07-18 | 19.15 | 19.71 | 0.58 | 3.03% | 19.15 | 20.22 | 42425 | 8386 | 3.91% |
| 2025-07-17 | 19.25 | 19.13 | 0.11 | 0.58% | 18.92 | 19.25 | 22697 | 4326 | 2.09% |
| 2025-07-16 | 18.55 | 19.02 | 0.46 | 2.48% | 18.40 | 19.28 | 35756 | 6765 | 3.30% |
| 2025-07-15 | 18.55 | 18.56 | 0.01 | 0.05% | 18.01 | 18.62 | 20890 | 3833 | 1.93% |
| 2025-07-14 | 18.48 | 18.55 | -0.03 | -0.16% | 18.33 | 18.57 | 12917 | 2385 | 1.19% |
| 2025-07-11 | 18.50 | 18.58 | -0.06 | -0.32% | 18.29 | 18.67 | 29078 | 5365 | 2.68% |
| 2025-07-10 | 18.98 | 18.64 | -0.29 | -1.53% | 18.35 | 18.98 | 34361 | 6378 | 3.17% |
| 2025-07-09 | 19.00 | 18.93 | -0.03 | -0.16% | 18.84 | 19.25 | 17960 | 3408 | 1.66% |
| 2025-07-08 | 18.83 | 18.96 | 0.13 | 0.69% | 18.78 | 19.08 | 12338 | 2338 | 1.14% |
| 2025-07-07 | 18.74 | 18.83 | 0.07 | 0.37% | 18.57 | 18.85 | 11685 | 2188 | 1.08% |
| 2025-07-04 | 19.02 | 18.76 | -0.38 | -1.99% | 18.58 | 19.14 | 18948 | 3554 | 1.75% |
| 2025-07-03 | 19.46 | 19.14 | -0.26 | -1.34% | 19.09 | 19.56 | 17203 | 3306 | 1.59% |
| 2025-07-02 | 19.71 | 19.40 | -0.39 | -1.97% | 19.26 | 19.78 | 19007 | 3692 | 1.75% |
| 2025-07-01 | 20.06 | 19.79 | -0.51 | -2.51% | 19.52 | 20.10 | 33909 | 6705 | 3.13% |
| 2025-06-30 | 19.42 | 20.30 | 0.93 | 4.80% | 19.27 | 20.87 | 60077 | 12046 | 5.54% |
| 2025-06-27 | 19.27 | 19.37 | 0.18 | 0.94% | 19.19 | 19.56 | 20607 | 3982 | 1.90% |
| 2025-06-26 | 19.41 | 19.19 | -0.06 | -0.31% | 19.16 | 20.03 | 39726 | 7786 | 3.66% |
| 2025-06-25 | 18.97 | 19.25 | 0.23 | 1.21% | 18.92 | 19.42 | 28434 | 5461 | 2.62% |
| 2025-06-24 | 19.00 | 19.02 | 0.32 | 1.71% | 18.58 | 19.10 | 32889 | 6220 | 3.03% |
| 2025-06-23 | 17.47 | 18.70 | 1.01 | 5.71% | 17.47 | 18.96 | 42340 | 7798 | 3.90% |
| 2025-06-20 | 18.04 | 17.69 | -0.31 | -1.72% | 17.69 | 18.19 | 20824 | 3738 | 1.92% |
| 2025-06-19 | 17.88 | 18.00 | 0.12 | 0.67% | 17.61 | 18.10 | 26558 | 4740 | 2.45% |
| 2025-06-18 | 17.71 | 17.88 | 0.17 | 0.96% | 17.54 | 18.00 | 18562 | 3300 | 1.71% |
| 2025-06-17 | 17.68 | 17.71 | 0.04 | 0.23% | 17.50 | 17.80 | 11738 | 2073 | 1.08% |
| 2025-06-16 | 17.50 | 17.67 | 0.16 | 0.91% | 17.46 | 17.76 | 15138 | 2674 | 1.40% |
| 2025-06-13 | 17.60 | 17.51 | -0.12 | -0.68% | 17.40 | 17.85 | 19345 | 3403 | 1.78% |
| 2025-06-12 | 17.65 | 17.63 | -0.02 | -0.11% | 17.43 | 17.89 | 14238 | 2522 | 1.31% |
| 2025-06-11 | 17.65 | 17.65 | 0.06 | 0.34% | 17.59 | 17.86 | 10220 | 1808 | 0.94% |
| 2025-06-10 | 18.18 | 17.59 | -0.53 | -2.92% | 17.30 | 18.19 | 27195 | 4808 | 2.51% |
| 2025-06-09 | 17.77 | 18.12 | 0.18 | 1.00% | 17.77 | 18.25 | 27189 | 4918 | 2.51% |
| 2025-06-06 | 17.51 | 17.94 | 0.39 | 2.22% | 17.42 | 17.98 | 30640 | 5428 | 2.82% |
| 2025-06-05 | 17.46 | 17.55 | 0.16 | 0.92% | 17.20 | 17.57 | 24216 | 4212 | 2.23% |
| 2025-06-04 | 17.57 | 17.39 | -0.04 | -0.23% | 17.29 | 17.58 | 27692 | 4821 | 2.55% |
| 2025-06-03 | 17.80 | 17.43 | -0.46 | -2.57% | 17.38 | 18.19 | 36787 | 6502 | 3.39% |
| 2025-05-30 | 18.27 | 17.89 | -0.27 | -1.49% | 17.73 | 18.27 | 23039 | 4111 | 2.12% |
| 2025-05-29 | 17.70 | 18.16 | 0.42 | 2.37% | 17.70 | 18.47 | 32437 | 5865 | 2.99% |
| 2025-05-28 | 18.17 | 17.74 | -0.48 | -2.63% | 17.64 | 18.33 | 32849 | 5858 | 3.03% |
| 2025-05-27 | 18.02 | 18.22 | 0.03 | 0.16% | 17.70 | 18.33 | 57721 | 10391 | 5.32% |
| 2025-05-26 | 18.79 | 18.19 | -3.13 | -14.68% | 17.57 | 19.00 | 123619 | 22506 | 11.39% |
| 2025-05-23 | 22.10 | 21.32 | -0.88 | -3.96% | 21.22 | 22.31 | 37556 | 8096 | 3.46% |
| 2025-05-22 | 22.07 | 22.20 | 0.24 | 1.09% | 21.93 | 23.30 | 56174 | 12708 | 5.18% |
| 2025-05-21 | 22.98 | 21.96 | -0.97 | -4.23% | 21.85 | 23.07 | 39101 | 8737 | 3.60% |
| 2025-05-20 | 21.68 | 22.93 | 1.43 | 6.65% | 21.25 | 23.50 | 63211 | 14018 | 5.83% |
| 2025-05-19 | 20.75 | 21.50 | 0.98 | 4.78% | 20.61 | 21.94 | 38525 | 8226 | 3.55% |
| 2025-05-16 | 20.15 | 20.52 | 0.19 | 0.93% | 19.92 | 21.45 | 43630 | 9118 | 4.02% |
| 2025-05-15 | 20.50 | 20.33 | -0.27 | -1.31% | 20.12 | 20.74 | 20355 | 4144 | 1.88% |
| 2025-05-14 | 21.22 | 20.60 | -0.47 | -2.23% | 20.49 | 21.50 | 23172 | 4841 | 2.14% |
| 2025-05-13 | 22.00 | 21.07 | -0.93 | -4.23% | 20.93 | 22.95 | 57484 | 12561 | 5.30% |
| 2025-05-12 | 20.23 | 22.00 | 1.78 | 8.80% | 19.96 | 22.56 | 80202 | 17338 | 7.39% |
| 2025-05-09 | 20.48 | 20.22 | -0.25 | -1.22% | 19.99 | 20.66 | 18443 | 3729 | 1.70% |
| 2025-05-08 | 20.18 | 20.47 | 0.29 | 1.44% | 19.80 | 20.82 | 25222 | 5129 | 2.32% |
| 2025-05-07 | 19.68 | 20.18 | 0.73 | 3.75% | 19.43 | 20.74 | 25323 | 5071 | 2.33% |
| 2025-05-06 | 18.88 | 19.45 | 0.63 | 3.35% | 18.83 | 19.77 | 20182 | 3914 | 1.86% |
| 2025-04-30 | 18.22 | 18.82 | 0.41 | 2.23% | 17.93 | 18.99 | 16132 | 3010 | 1.49% |
| 2025-04-29 | 18.25 | 18.41 | 0.16 | 0.88% | 17.97 | 18.60 | 10718 | 1968 | 0.99% |
| 2025-04-28 | 18.47 | 18.25 | -0.38 | -2.04% | 17.83 | 18.67 | 12869 | 2339 | 1.19% |
| 2025-04-25 | 18.56 | 18.63 | 0.07 | 0.38% | 18.36 | 19.00 | 8110 | 1509 | 0.75% |
| 2025-04-24 | 19.05 | 18.56 | -0.56 | -2.93% | 18.51 | 19.21 | 14938 | 2799 | 1.38% |