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 | 19.26 | 19.45 | 0.25 | 1.30% | 19.25 | 19.53 | 16968 | 3293 | 1.07% |
| 2025-07-31 | 19.54 | 19.20 | -0.30 | -1.54% | 19.20 | 19.66 | 24042 | 4676 | 1.51% |
| 2025-07-30 | 19.79 | 19.50 | -0.34 | -1.71% | 19.32 | 19.83 | 34504 | 6753 | 2.17% |
| 2025-07-29 | 19.98 | 19.84 | -0.15 | -0.75% | 19.64 | 20.18 | 28796 | 5696 | 1.81% |
| 2025-07-28 | 19.95 | 19.99 | 0.23 | 1.16% | 19.75 | 20.22 | 24019 | 4794 | 1.51% |
| 2025-07-25 | 19.85 | 19.76 | -0.22 | -1.10% | 19.62 | 19.97 | 35973 | 7108 | 2.27% |
| 2025-07-24 | 19.90 | 19.98 | -0.07 | -0.35% | 19.74 | 20.34 | 62211 | 12460 | 3.92% |
| 2025-07-23 | 21.57 | 20.05 | -0.39 | -1.91% | 20.02 | 21.58 | 76974 | 15978 | 4.85% |
| 2025-07-22 | 19.93 | 20.44 | 0.73 | 3.70% | 19.89 | 20.50 | 55769 | 11281 | 3.51% |
| 2025-07-21 | 19.56 | 19.71 | 0.25 | 1.28% | 19.46 | 19.96 | 21826 | 4298 | 1.37% |
| 2025-07-18 | 19.78 | 19.46 | 0.01 | 0.05% | 19.24 | 19.78 | 22831 | 4437 | 1.44% |
| 2025-07-17 | 19.27 | 19.45 | 0.12 | 0.62% | 19.22 | 19.77 | 21953 | 4277 | 1.38% |
| 2025-07-16 | 19.17 | 19.48 | 0.32 | 1.67% | 19.17 | 19.65 | 21113 | 4113 | 1.33% |
| 2025-07-15 | 19.11 | 19.16 | 0.00 | 0.00% | 19.03 | 19.91 | 39382 | 7637 | 2.48% |
| 2025-07-14 | 18.89 | 19.16 | 0.39 | 2.08% | 18.77 | 19.20 | 21474 | 4096 | 1.35% |
| 2025-07-11 | 18.60 | 18.77 | 0.07 | 0.37% | 18.60 | 18.97 | 15474 | 2906 | 0.97% |
| 2025-07-10 | 18.62 | 18.70 | 0.08 | 0.43% | 18.51 | 18.80 | 11684 | 2180 | 0.74% |
| 2025-07-09 | 18.79 | 18.62 | 0.01 | 0.05% | 18.54 | 18.79 | 12345 | 2302 | 0.78% |
| 2025-07-08 | 18.40 | 18.61 | 0.21 | 1.14% | 18.40 | 18.74 | 14689 | 2731 | 0.93% |
| 2025-07-07 | 18.21 | 18.40 | 0.19 | 1.04% | 18.11 | 18.45 | 8065 | 1474 | 0.51% |
| 2025-07-04 | 18.33 | 18.21 | -0.19 | -1.03% | 18.21 | 18.49 | 11646 | 2134 | 0.73% |
| 2025-07-03 | 18.65 | 18.40 | -0.15 | -0.81% | 18.32 | 18.65 | 19368 | 3570 | 1.22% |
| 2025-07-02 | 18.78 | 18.55 | -0.25 | -1.33% | 18.35 | 18.78 | 18532 | 3429 | 1.17% |
| 2025-07-01 | 18.39 | 18.80 | 0.35 | 1.90% | 18.36 | 18.90 | 26936 | 5025 | 1.70% |
| 2025-06-30 | 18.39 | 18.45 | 0.21 | 1.15% | 18.20 | 18.45 | 18569 | 3405 | 1.17% |
| 2025-06-27 | 18.15 | 18.24 | 0.13 | 0.72% | 18.10 | 18.45 | 17512 | 3199 | 1.10% |
| 2025-06-26 | 18.15 | 18.11 | 0.02 | 0.11% | 18.08 | 18.49 | 20581 | 3752 | 1.30% |
| 2025-06-25 | 18.10 | 18.09 | 0.08 | 0.44% | 17.90 | 18.23 | 15097 | 2723 | 0.95% |
| 2025-06-24 | 17.21 | 18.01 | 0.52 | 2.97% | 17.21 | 18.02 | 13657 | 2439 | 0.86% |
| 2025-06-23 | 17.00 | 17.49 | 0.11 | 0.63% | 17.00 | 17.63 | 10284 | 1793 | 0.65% |
| 2025-06-20 | 17.25 | 17.38 | -0.14 | -0.80% | 17.25 | 17.65 | 10444 | 1821 | 0.66% |
| 2025-06-19 | 17.91 | 17.52 | -0.40 | -2.23% | 17.45 | 18.04 | 13209 | 2346 | 0.83% |
| 2025-06-18 | 17.92 | 17.92 | 0.01 | 0.06% | 17.66 | 17.98 | 8565 | 1527 | 0.54% |
| 2025-06-17 | 17.80 | 17.91 | 0.06 | 0.34% | 17.80 | 18.07 | 8571 | 1538 | 0.54% |
| 2025-06-16 | 17.56 | 17.85 | 0.29 | 1.65% | 17.45 | 18.05 | 14280 | 2547 | 0.90% |
| 2025-06-13 | 17.87 | 17.56 | -0.30 | -1.68% | 17.48 | 17.89 | 14397 | 2535 | 0.91% |
| 2025-06-12 | 17.93 | 17.86 | -0.16 | -0.89% | 17.82 | 17.99 | 6916 | 1239 | 0.44% |
| 2025-06-11 | 17.99 | 18.02 | 0.13 | 0.73% | 17.88 | 18.12 | 12750 | 2299 | 0.80% |
| 2025-06-10 | 18.28 | 17.89 | -0.23 | -1.27% | 17.66 | 18.30 | 12197 | 2185 | 0.77% |
| 2025-06-09 | 17.86 | 18.12 | 0.26 | 1.46% | 17.76 | 18.12 | 13206 | 2376 | 0.83% |
| 2025-06-06 | 17.77 | 17.86 | 0.04 | 0.22% | 17.73 | 17.93 | 10261 | 1828 | 0.65% |
| 2025-06-05 | 17.41 | 17.82 | 0.29 | 1.65% | 17.41 | 17.91 | 15693 | 2768 | 0.99% |
| 2025-06-04 | 17.41 | 17.53 | 0.11 | 0.63% | 17.41 | 17.56 | 6889 | 1205 | 0.43% |
| 2025-06-03 | 17.43 | 17.42 | -0.10 | -0.57% | 17.35 | 17.71 | 13476 | 2357 | 0.85% |
| 2025-05-30 | 17.75 | 17.52 | -0.37 | -2.07% | 17.49 | 17.94 | 13625 | 2404 | 0.86% |
| 2025-05-29 | 17.48 | 17.89 | 0.58 | 3.35% | 17.27 | 17.89 | 17275 | 3061 | 1.09% |
| 2025-05-28 | 17.56 | 17.31 | -0.30 | -1.70% | 17.16 | 17.72 | 13153 | 2282 | 0.83% |
| 2025-05-27 | 17.73 | 17.61 | -0.17 | -0.96% | 17.45 | 17.85 | 14152 | 2491 | 0.89% |
| 2025-05-26 | 17.65 | 17.78 | -0.04 | -0.22% | 17.55 | 17.93 | 12218 | 2167 | 0.77% |
| 2025-05-23 | 17.79 | 17.82 | 0.18 | 1.02% | 17.55 | 18.30 | 21956 | 3944 | 1.38% |
| 2025-05-22 | 17.93 | 17.64 | -0.30 | -1.67% | 17.62 | 18.04 | 9288 | 1653 | 0.58% |
| 2025-05-21 | 18.22 | 17.94 | -0.17 | -0.94% | 17.85 | 18.22 | 9932 | 1784 | 0.63% |
| 2025-05-20 | 17.99 | 18.11 | 0.11 | 0.61% | 17.82 | 18.29 | 14356 | 2598 | 0.90% |
| 2025-05-19 | 17.94 | 18.00 | 0.06 | 0.33% | 17.66 | 18.15 | 13257 | 2375 | 0.83% |
| 2025-05-16 | 17.53 | 17.94 | 0.29 | 1.64% | 17.53 | 18.25 | 18821 | 3387 | 1.19% |
| 2025-05-15 | 17.79 | 17.65 | -0.16 | -0.90% | 17.44 | 17.91 | 12709 | 2240 | 0.80% |
| 2025-05-14 | 18.04 | 17.81 | 0.00 | 0.00% | 17.60 | 18.49 | 23666 | 4257 | 1.49% |
| 2025-05-13 | 18.30 | 17.81 | -0.22 | -1.22% | 17.77 | 18.30 | 13830 | 2488 | 0.87% |
| 2025-05-12 | 17.98 | 18.03 | 0.41 | 2.33% | 17.76 | 18.08 | 14442 | 2595 | 0.91% |
| 2025-05-09 | 17.81 | 17.62 | -0.33 | -1.84% | 17.55 | 18.05 | 11254 | 1988 | 0.71% |
| 2025-05-08 | 17.69 | 17.95 | 0.24 | 1.36% | 17.58 | 18.03 | 16183 | 2895 | 1.02% |
| 2025-05-07 | 17.90 | 17.71 | 0.19 | 1.08% | 17.53 | 18.12 | 17799 | 3172 | 1.12% |
| 2025-05-06 | 17.17 | 17.52 | 0.34 | 1.98% | 17.17 | 17.59 | 16602 | 2897 | 1.05% |
| 2025-04-30 | 16.55 | 17.18 | 0.63 | 3.81% | 16.55 | 17.26 | 17995 | 3059 | 1.13% |
| 2025-04-29 | 16.35 | 16.55 | 0.20 | 1.22% | 16.21 | 16.77 | 12652 | 2088 | 0.80% |
| 2025-04-28 | 17.00 | 16.35 | -0.70 | -4.11% | 16.32 | 17.15 | 15390 | 2554 | 0.97% |
| 2025-04-25 | 17.12 | 17.05 | -0.02 | -0.12% | 16.93 | 17.22 | 7563 | 1290 | 0.48% |
| 2025-04-24 | 17.19 | 17.07 | -0.02 | -0.12% | 16.96 | 17.33 | 12588 | 2156 | 0.79% |