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 | 20.07 | 21.00 | 0.93 | 4.63% | 20.07 | 21.18 | 16494 | 3404 | 2.14% |
| 2025-07-31 | 20.24 | 20.07 | -0.22 | -1.08% | 20.01 | 20.63 | 10478 | 2130 | 1.36% |
| 2025-07-30 | 20.40 | 20.29 | -0.21 | -1.02% | 20.15 | 20.84 | 10349 | 2115 | 1.34% |
| 2025-07-29 | 20.69 | 20.50 | 0.02 | 0.10% | 20.27 | 20.69 | 10462 | 2138 | 1.36% |
| 2025-07-28 | 20.36 | 20.48 | 0.23 | 1.14% | 20.13 | 21.09 | 16659 | 3409 | 2.16% |
| 2025-07-25 | 19.80 | 20.25 | 0.50 | 2.53% | 19.64 | 20.28 | 12391 | 2485 | 1.61% |
| 2025-07-24 | 19.61 | 19.75 | 0.35 | 1.80% | 19.39 | 19.75 | 10763 | 2107 | 1.39% |
| 2025-07-23 | 19.59 | 19.40 | -0.17 | -0.87% | 19.33 | 19.65 | 9021 | 1755 | 1.17% |
| 2025-07-22 | 19.75 | 19.57 | -0.08 | -0.41% | 19.41 | 19.94 | 10598 | 2084 | 1.37% |
| 2025-07-21 | 19.56 | 19.65 | 0.10 | 0.51% | 19.49 | 19.98 | 12350 | 2428 | 1.60% |
| 2025-07-18 | 19.31 | 19.55 | 0.25 | 1.30% | 19.14 | 19.70 | 10834 | 2105 | 1.40% |
| 2025-07-17 | 19.45 | 19.30 | -0.15 | -0.77% | 19.17 | 19.60 | 8421 | 1629 | 1.09% |
| 2025-07-16 | 19.23 | 19.45 | 0.24 | 1.25% | 19.12 | 19.76 | 8471 | 1649 | 1.10% |
| 2025-07-15 | 19.18 | 19.21 | -0.02 | -0.10% | 18.81 | 19.37 | 11954 | 2282 | 1.55% |
| 2025-07-14 | 18.90 | 19.23 | 0.27 | 1.42% | 18.89 | 19.41 | 9957 | 1908 | 1.29% |
| 2025-07-11 | 19.08 | 18.96 | -0.03 | -0.16% | 18.53 | 19.20 | 14363 | 2730 | 1.86% |
| 2025-07-10 | 19.14 | 18.99 | -0.14 | -0.73% | 18.80 | 19.16 | 7463 | 1413 | 0.97% |
| 2025-07-09 | 19.31 | 19.13 | -0.01 | -0.05% | 18.97 | 19.46 | 5191 | 992 | 0.67% |
| 2025-07-08 | 18.98 | 19.14 | 0.18 | 0.95% | 18.83 | 19.24 | 7603 | 1449 | 0.98% |
| 2025-07-07 | 18.50 | 18.96 | 0.55 | 2.99% | 18.32 | 18.98 | 11307 | 2120 | 1.46% |
| 2025-07-04 | 19.02 | 18.41 | -0.52 | -2.75% | 18.40 | 19.02 | 10093 | 1877 | 1.31% |
| 2025-07-03 | 19.01 | 18.93 | 0.01 | 0.05% | 18.79 | 19.17 | 9058 | 1714 | 1.17% |
| 2025-07-02 | 19.19 | 18.92 | -0.21 | -1.10% | 18.62 | 19.22 | 9873 | 1863 | 1.28% |
| 2025-07-01 | 19.58 | 19.13 | -0.11 | -0.57% | 19.01 | 19.58 | 11242 | 2159 | 1.46% |
| 2025-06-30 | 18.48 | 19.24 | 0.73 | 3.94% | 18.48 | 19.50 | 16293 | 3104 | 2.11% |
| 2025-06-27 | 18.20 | 18.51 | 0.34 | 1.87% | 18.13 | 18.75 | 8524 | 1567 | 1.10% |
| 2025-06-26 | 18.26 | 18.17 | -0.09 | -0.49% | 18.02 | 18.49 | 8399 | 1532 | 1.09% |
| 2025-06-25 | 18.00 | 18.26 | 0.27 | 1.50% | 17.76 | 18.42 | 16709 | 3018 | 2.16% |
| 2025-06-24 | 17.52 | 17.99 | 0.48 | 2.74% | 17.52 | 17.99 | 10182 | 1816 | 1.32% |
| 2025-06-23 | 16.92 | 17.51 | 0.67 | 3.98% | 16.71 | 17.60 | 11078 | 1918 | 1.43% |
| 2025-06-20 | 17.00 | 16.84 | -0.15 | -0.88% | 16.83 | 17.34 | 9350 | 1591 | 1.21% |
| 2025-06-19 | 17.31 | 16.99 | -0.24 | -1.39% | 16.95 | 17.42 | 11345 | 1950 | 1.47% |
| 2025-06-18 | 17.39 | 17.23 | -0.27 | -1.54% | 17.11 | 17.55 | 8728 | 1505 | 1.13% |
| 2025-06-17 | 17.56 | 17.50 | -0.01 | -0.06% | 17.33 | 17.76 | 9938 | 1744 | 1.29% |
| 2025-06-16 | 17.57 | 17.51 | 0.27 | 1.57% | 17.11 | 17.71 | 10734 | 1882 | 1.39% |
| 2025-06-13 | 17.46 | 17.24 | -0.32 | -1.82% | 17.11 | 17.70 | 12305 | 2129 | 1.59% |
| 2025-06-12 | 17.22 | 17.56 | 0.12 | 0.69% | 17.22 | 17.56 | 6710 | 1171 | 0.87% |
| 2025-06-11 | 17.43 | 17.44 | 0.07 | 0.40% | 17.22 | 17.61 | 8453 | 1476 | 1.10% |
| 2025-06-10 | 17.58 | 17.37 | -0.21 | -1.19% | 17.10 | 17.72 | 12952 | 2254 | 1.68% |
| 2025-06-09 | 17.16 | 17.58 | 0.43 | 2.51% | 17.16 | 17.73 | 15583 | 2728 | 2.02% |
| 2025-06-06 | 17.15 | 17.15 | 0.11 | 0.65% | 16.85 | 17.26 | 9633 | 1644 | 1.25% |
| 2025-06-05 | 17.23 | 17.04 | -0.07 | -0.41% | 16.96 | 17.23 | 7156 | 1224 | 0.93% |
| 2025-06-04 | 17.10 | 17.11 | -0.10 | -0.58% | 16.95 | 17.29 | 7774 | 1331 | 1.01% |
| 2025-06-03 | 16.87 | 17.21 | 0.13 | 0.76% | 16.87 | 17.29 | 10476 | 1797 | 1.36% |
| 2025-05-30 | 17.17 | 17.08 | 0.08 | 0.47% | 16.70 | 17.36 | 19661 | 3359 | 2.55% |
| 2025-05-29 | 16.66 | 17.00 | 0.27 | 1.61% | 16.60 | 17.09 | 9700 | 1639 | 1.26% |
| 2025-05-28 | 16.89 | 16.73 | -0.12 | -0.71% | 16.51 | 16.98 | 8859 | 1480 | 1.15% |
| 2025-05-27 | 16.58 | 16.85 | 0.19 | 1.14% | 16.39 | 16.85 | 9596 | 1595 | 1.24% |
| 2025-05-26 | 16.88 | 16.66 | 0.14 | 0.85% | 16.40 | 16.88 | 7653 | 1272 | 0.99% |
| 2025-05-23 | 16.83 | 16.52 | -0.21 | -1.26% | 16.45 | 17.08 | 15386 | 2576 | 1.99% |
| 2025-05-22 | 16.82 | 16.73 | -0.17 | -1.01% | 16.65 | 17.28 | 14758 | 2501 | 1.91% |
| 2025-05-21 | 17.19 | 16.90 | -0.22 | -1.29% | 16.72 | 17.25 | 9979 | 1694 | 1.29% |
| 2025-05-20 | 16.96 | 17.12 | 0.33 | 1.97% | 16.74 | 17.14 | 12201 | 2070 | 1.58% |
| 2025-05-19 | 16.59 | 16.79 | 0.23 | 1.39% | 16.38 | 16.88 | 10129 | 1691 | 1.31% |
| 2025-05-16 | 16.45 | 16.56 | 0.26 | 1.60% | 16.19 | 16.76 | 12724 | 2102 | 1.65% |
| 2025-05-15 | 16.33 | 16.30 | 0.00 | 0.00% | 16.05 | 16.38 | 11936 | 1940 | 1.55% |
| 2025-05-14 | 16.48 | 16.30 | -0.09 | -0.55% | 16.12 | 16.57 | 10533 | 1713 | 1.36% |
| 2025-05-13 | 16.61 | 16.39 | -0.08 | -0.49% | 16.39 | 16.77 | 12186 | 2019 | 1.58% |
| 2025-05-12 | 16.41 | 16.47 | 0.27 | 1.67% | 16.17 | 16.70 | 13160 | 2164 | 1.70% |
| 2025-05-09 | 16.32 | 16.20 | -0.15 | -0.92% | 16.11 | 16.44 | 12127 | 1971 | 1.57% |
| 2025-05-08 | 16.29 | 16.35 | 0.19 | 1.18% | 16.13 | 16.48 | 13924 | 2273 | 1.80% |
| 2025-05-07 | 16.28 | 16.16 | 0.08 | 0.50% | 16.04 | 16.44 | 15168 | 2473 | 1.96% |
| 2025-05-06 | 15.75 | 16.08 | 0.38 | 2.42% | 15.75 | 16.31 | 19952 | 3203 | 2.58% |
| 2025-04-30 | 15.12 | 15.70 | 0.58 | 3.84% | 15.12 | 15.85 | 12014 | 1876 | 1.56% |
| 2025-04-29 | 14.50 | 15.12 | 0.39 | 2.65% | 14.50 | 15.30 | 14616 | 2201 | 1.89% |
| 2025-04-28 | 14.92 | 14.73 | -0.07 | -0.47% | 14.45 | 14.92 | 10310 | 1512 | 1.34% |
| 2025-04-25 | 15.04 | 14.80 | -0.03 | -0.20% | 14.75 | 15.05 | 7727 | 1146 | 1.00% |
| 2025-04-24 | 15.27 | 14.83 | -0.26 | -1.72% | 14.70 | 15.27 | 7375 | 1099 | 0.96% |