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 | 19.51 | 19.60 | 0.12 | 0.62% | 19.09 | 20.31 | 45317 | 8925 | 3.58% |
| 2025-07-31 | 19.50 | 19.48 | -0.22 | -1.12% | 19.36 | 19.90 | 42066 | 8251 | 3.33% |
| 2025-07-30 | 19.74 | 19.70 | -0.04 | -0.20% | 19.55 | 20.22 | 55644 | 11026 | 4.40% |
| 2025-07-29 | 19.59 | 19.74 | 0.23 | 1.18% | 19.31 | 19.93 | 51001 | 10005 | 4.03% |
| 2025-07-28 | 18.89 | 19.51 | 0.71 | 3.78% | 18.77 | 19.57 | 52123 | 10024 | 4.12% |
| 2025-07-25 | 18.66 | 18.80 | 0.13 | 0.70% | 18.56 | 18.90 | 27368 | 5131 | 2.16% |
| 2025-07-24 | 18.46 | 18.67 | 0.25 | 1.36% | 18.40 | 18.95 | 31275 | 5836 | 2.47% |
| 2025-07-23 | 18.75 | 18.42 | -0.37 | -1.97% | 18.40 | 18.82 | 36300 | 6749 | 2.87% |
| 2025-07-22 | 18.99 | 18.79 | -0.16 | -0.84% | 18.73 | 19.28 | 34859 | 6596 | 2.76% |
| 2025-07-21 | 19.15 | 18.95 | -0.11 | -0.58% | 18.87 | 19.65 | 61329 | 11734 | 4.85% |
| 2025-07-18 | 18.78 | 19.06 | 0.34 | 1.82% | 18.42 | 19.20 | 60572 | 11426 | 4.79% |
| 2025-07-17 | 17.98 | 18.72 | 0.80 | 4.46% | 17.82 | 18.97 | 61325 | 11324 | 4.85% |
| 2025-07-16 | 18.08 | 17.92 | -0.09 | -0.50% | 17.85 | 18.38 | 21877 | 3934 | 1.73% |
| 2025-07-15 | 18.15 | 18.01 | -0.14 | -0.77% | 17.86 | 18.29 | 21980 | 3958 | 1.74% |
| 2025-07-14 | 18.36 | 18.15 | -0.30 | -1.63% | 18.11 | 18.42 | 37384 | 6805 | 2.96% |
| 2025-07-11 | 17.91 | 18.45 | 0.54 | 3.02% | 17.76 | 18.54 | 48382 | 8819 | 3.83% |
| 2025-07-10 | 17.88 | 17.91 | 0.05 | 0.28% | 17.68 | 18.03 | 22696 | 4043 | 1.79% |
| 2025-07-09 | 17.92 | 17.86 | -0.18 | -1.00% | 17.77 | 18.23 | 35939 | 6457 | 2.84% |
| 2025-07-08 | 18.30 | 18.04 | -0.31 | -1.69% | 17.80 | 18.33 | 50148 | 9029 | 3.97% |
| 2025-07-07 | 17.30 | 18.35 | 0.90 | 5.16% | 17.30 | 18.85 | 87250 | 15993 | 6.90% |
| 2025-07-04 | 17.79 | 17.45 | -0.44 | -2.46% | 17.38 | 17.88 | 31547 | 5542 | 2.49% |
| 2025-07-03 | 17.70 | 17.89 | 0.10 | 0.56% | 17.70 | 18.51 | 32092 | 5791 | 2.54% |
| 2025-07-02 | 17.88 | 17.79 | -0.16 | -0.89% | 17.65 | 18.06 | 25763 | 4590 | 2.04% |
| 2025-07-01 | 18.07 | 17.95 | -0.10 | -0.55% | 17.70 | 18.12 | 28051 | 5013 | 2.22% |
| 2025-06-30 | 17.49 | 18.05 | 0.57 | 3.26% | 17.41 | 18.18 | 43825 | 7862 | 3.47% |
| 2025-06-27 | 17.27 | 17.48 | 0.21 | 1.22% | 17.27 | 17.53 | 24064 | 4198 | 1.90% |
| 2025-06-26 | 17.14 | 17.27 | 0.13 | 0.76% | 17.14 | 17.45 | 25559 | 4431 | 2.02% |
| 2025-06-25 | 17.02 | 17.14 | 0.13 | 0.76% | 17.01 | 17.32 | 26051 | 4472 | 2.06% |
| 2025-06-24 | 16.55 | 17.01 | 0.39 | 2.35% | 16.47 | 17.04 | 22919 | 3873 | 1.81% |
| 2025-06-23 | 16.17 | 16.62 | 0.23 | 1.40% | 16.16 | 16.65 | 13740 | 2265 | 1.09% |
| 2025-06-20 | 16.41 | 16.39 | -0.05 | -0.30% | 16.29 | 16.56 | 13780 | 2259 | 1.09% |
| 2025-06-19 | 16.99 | 16.44 | -0.52 | -3.07% | 16.30 | 17.01 | 31545 | 5215 | 2.49% |
| 2025-06-18 | 16.79 | 16.96 | 0.07 | 0.41% | 16.79 | 17.09 | 18156 | 3073 | 1.44% |
| 2025-06-17 | 16.98 | 16.89 | -0.14 | -0.82% | 16.75 | 17.14 | 20265 | 3429 | 1.60% |
| 2025-06-16 | 16.91 | 17.03 | 0.09 | 0.53% | 16.81 | 17.28 | 27076 | 4623 | 2.14% |
| 2025-06-13 | 17.09 | 16.94 | -0.15 | -0.88% | 16.85 | 17.35 | 33892 | 5771 | 2.68% |
| 2025-06-12 | 16.96 | 17.09 | 0.03 | 0.18% | 16.83 | 17.23 | 24815 | 4226 | 1.96% |
| 2025-06-11 | 17.05 | 17.06 | 0.08 | 0.47% | 16.81 | 17.23 | 29534 | 5023 | 2.34% |
| 2025-06-10 | 17.58 | 17.05 | -0.59 | -3.34% | 16.93 | 17.64 | 47221 | 8108 | 3.73% |
| 2025-06-09 | 17.81 | 17.64 | 0.09 | 0.51% | 17.16 | 17.97 | 63211 | 11032 | 5.00% |
| 2025-06-06 | 16.71 | 17.55 | 0.76 | 4.53% | 16.71 | 18.15 | 67961 | 11960 | 5.37% |
| 2025-06-05 | 16.34 | 16.79 | 0.45 | 2.75% | 16.25 | 17.05 | 41230 | 6887 | 3.26% |
| 2025-06-04 | 16.38 | 16.34 | -0.04 | -0.24% | 16.25 | 16.53 | 16676 | 2725 | 1.32% |
| 2025-06-03 | 16.02 | 16.38 | 0.31 | 1.93% | 16.00 | 16.45 | 23255 | 3787 | 1.84% |
| 2025-05-30 | 15.84 | 16.07 | 0.16 | 1.01% | 15.84 | 16.23 | 17608 | 2824 | 1.39% |
| 2025-05-29 | 15.73 | 15.91 | 0.17 | 1.08% | 15.73 | 15.94 | 13921 | 2209 | 1.10% |
| 2025-05-28 | 15.86 | 15.74 | -0.05 | -0.32% | 15.70 | 15.89 | 9885 | 1560 | 0.78% |
| 2025-05-27 | 15.80 | 15.79 | -0.02 | -0.13% | 15.54 | 15.80 | 13314 | 2090 | 1.05% |
| 2025-05-26 | 15.73 | 15.81 | 0.14 | 0.89% | 15.64 | 15.88 | 12946 | 2041 | 1.02% |
| 2025-05-23 | 15.74 | 15.67 | -0.02 | -0.13% | 15.64 | 15.89 | 15475 | 2438 | 1.22% |
| 2025-05-22 | 16.07 | 15.69 | -0.38 | -2.36% | 15.69 | 16.17 | 14818 | 2354 | 1.17% |
| 2025-05-21 | 16.10 | 16.07 | 0.00 | 0.00% | 15.95 | 16.16 | 14463 | 2322 | 1.14% |
| 2025-05-20 | 16.00 | 16.07 | -0.05 | -0.31% | 15.94 | 16.20 | 11366 | 1822 | 0.90% |
| 2025-05-19 | 15.98 | 16.12 | 0.14 | 0.88% | 15.83 | 16.16 | 10665 | 1709 | 0.84% |
| 2025-05-16 | 15.96 | 15.98 | 0.03 | 0.19% | 15.95 | 16.27 | 15418 | 2485 | 1.22% |
| 2025-05-15 | 16.23 | 15.95 | -0.14 | -0.87% | 15.91 | 16.24 | 14950 | 2394 | 1.18% |
| 2025-05-14 | 16.26 | 16.09 | -0.14 | -0.86% | 15.97 | 16.33 | 20105 | 3243 | 1.59% |
| 2025-05-13 | 16.83 | 16.23 | -0.57 | -3.39% | 16.16 | 16.83 | 34030 | 5571 | 2.69% |
| 2025-05-12 | 16.56 | 16.80 | 0.36 | 2.19% | 16.36 | 16.99 | 45615 | 7666 | 3.61% |
| 2025-05-09 | 16.60 | 16.44 | -0.15 | -0.90% | 16.20 | 16.74 | 32838 | 5404 | 2.60% |
| 2025-05-08 | 16.19 | 16.59 | 0.35 | 2.16% | 16.09 | 16.61 | 38254 | 6290 | 3.03% |
| 2025-05-07 | 15.98 | 16.24 | 0.44 | 2.78% | 15.91 | 16.44 | 42286 | 6832 | 3.34% |
| 2025-05-06 | 15.59 | 15.80 | 0.28 | 1.80% | 15.57 | 15.82 | 25638 | 4023 | 2.03% |
| 2025-04-30 | 15.75 | 15.52 | -0.22 | -1.40% | 15.44 | 15.75 | 26685 | 4140 | 2.11% |
| 2025-04-29 | 15.25 | 15.74 | 0.61 | 4.03% | 15.03 | 15.85 | 33528 | 5236 | 2.65% |
| 2025-04-28 | 15.10 | 15.13 | 0.13 | 0.87% | 14.99 | 15.33 | 15394 | 2328 | 1.22% |
| 2025-04-25 | 15.05 | 15.00 | -0.15 | -0.99% | 14.91 | 15.17 | 12364 | 1856 | 0.98% |