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 | 19.60 | 19.68 | 0.23 | 1.18% | 19.46 | 20.53 | 31474 | 6292 | 2.58% |
| 2025-07-31 | 19.60 | 19.45 | -0.32 | -1.62% | 19.28 | 20.08 | 27678 | 5434 | 2.27% |
| 2025-07-30 | 19.69 | 19.77 | 0.08 | 0.41% | 19.27 | 19.99 | 30557 | 6026 | 2.50% |
| 2025-07-29 | 19.24 | 19.69 | 0.34 | 1.76% | 18.70 | 19.80 | 35981 | 6908 | 2.95% |
| 2025-07-28 | 19.04 | 19.35 | 0.17 | 0.89% | 18.94 | 19.71 | 31887 | 6134 | 2.61% |
| 2025-07-25 | 19.76 | 19.18 | -0.73 | -3.67% | 19.00 | 19.81 | 42494 | 8188 | 3.48% |
| 2025-07-24 | 18.18 | 19.91 | 1.81 | 10.00% | 18.10 | 20.88 | 88140 | 17174 | 7.22% |
| 2025-07-23 | 18.50 | 18.10 | -0.52 | -2.79% | 18.05 | 18.66 | 36469 | 6670 | 2.99% |
| 2025-07-22 | 19.01 | 18.62 | -0.67 | -3.47% | 18.30 | 19.28 | 63994 | 11966 | 5.24% |
| 2025-07-21 | 19.72 | 19.29 | -0.49 | -2.48% | 18.88 | 21.12 | 104541 | 20732 | 8.56% |
| 2025-07-18 | 17.10 | 19.78 | 3.30 | 20.02% | 16.67 | 19.78 | 67768 | 12939 | 5.55% |
| 2025-07-17 | 16.58 | 16.48 | -0.01 | -0.06% | 16.26 | 16.65 | 14963 | 2468 | 1.22% |
| 2025-07-16 | 16.10 | 16.49 | 0.36 | 2.23% | 16.02 | 16.53 | 16461 | 2684 | 1.35% |
| 2025-07-15 | 16.33 | 16.13 | -0.14 | -0.86% | 15.91 | 16.35 | 13757 | 2218 | 1.13% |
| 2025-07-14 | 16.08 | 16.27 | 0.21 | 1.31% | 16.04 | 16.28 | 11947 | 1935 | 0.98% |
| 2025-07-11 | 16.08 | 16.06 | -0.05 | -0.31% | 15.85 | 16.16 | 12908 | 2064 | 1.06% |
| 2025-07-10 | 15.95 | 16.11 | 0.23 | 1.45% | 15.78 | 16.20 | 10538 | 1690 | 0.86% |
| 2025-07-09 | 16.10 | 15.88 | -0.13 | -0.81% | 15.77 | 16.11 | 7601 | 1209 | 0.62% |
| 2025-07-08 | 16.09 | 16.01 | -0.01 | -0.06% | 15.88 | 16.09 | 6333 | 1013 | 0.52% |
| 2025-07-07 | 15.74 | 16.02 | 0.19 | 1.20% | 15.73 | 16.04 | 6168 | 983 | 0.50% |
| 2025-07-04 | 16.04 | 15.83 | -0.13 | -0.81% | 15.78 | 16.04 | 7606 | 1208 | 0.62% |
| 2025-07-03 | 16.10 | 15.96 | -0.07 | -0.44% | 15.87 | 16.10 | 6217 | 992 | 0.51% |
| 2025-07-02 | 16.08 | 16.03 | 0.03 | 0.19% | 15.80 | 16.08 | 8747 | 1392 | 0.72% |
| 2025-07-01 | 15.99 | 16.00 | 0.06 | 0.38% | 15.80 | 16.08 | 9327 | 1487 | 0.76% |
| 2025-06-30 | 15.96 | 15.94 | 0.26 | 1.66% | 15.59 | 16.03 | 10565 | 1678 | 0.86% |
| 2025-06-27 | 15.72 | 15.68 | 0.03 | 0.19% | 15.62 | 15.89 | 6875 | 1081 | 0.56% |
| 2025-06-26 | 15.80 | 15.65 | -0.08 | -0.51% | 15.60 | 15.90 | 5989 | 941 | 0.49% |
| 2025-06-25 | 15.98 | 15.73 | -0.17 | -1.07% | 15.56 | 16.08 | 11752 | 1849 | 0.96% |
| 2025-06-24 | 15.47 | 15.90 | 0.44 | 2.85% | 15.44 | 15.94 | 8920 | 1406 | 0.73% |
| 2025-06-23 | 15.40 | 15.46 | 0.14 | 0.91% | 15.23 | 15.53 | 9269 | 1426 | 0.76% |
| 2025-06-20 | 15.50 | 15.32 | -0.03 | -0.20% | 15.30 | 15.60 | 4863 | 749 | 0.40% |
| 2025-06-19 | 15.56 | 15.35 | -0.31 | -1.98% | 15.29 | 15.79 | 7470 | 1159 | 0.61% |
| 2025-06-18 | 15.75 | 15.66 | -0.22 | -1.39% | 15.51 | 15.94 | 7377 | 1157 | 0.60% |
| 2025-06-17 | 15.74 | 15.88 | 0.14 | 0.89% | 15.51 | 16.14 | 8675 | 1376 | 0.71% |
| 2025-06-16 | 15.89 | 15.74 | -0.08 | -0.51% | 15.56 | 15.96 | 8191 | 1291 | 0.67% |
| 2025-06-13 | 15.95 | 15.82 | -0.02 | -0.13% | 15.57 | 15.95 | 10110 | 1593 | 0.83% |
| 2025-06-12 | 15.90 | 15.84 | 0.02 | 0.13% | 15.72 | 15.95 | 5005 | 793 | 0.41% |
| 2025-06-11 | 15.83 | 15.82 | 0.05 | 0.32% | 15.77 | 15.98 | 7114 | 1128 | 0.58% |
| 2025-06-10 | 15.99 | 15.77 | -0.21 | -1.31% | 15.62 | 16.10 | 10938 | 1735 | 0.90% |
| 2025-06-09 | 16.04 | 15.98 | 0.09 | 0.57% | 15.84 | 16.06 | 10301 | 1643 | 0.84% |
| 2025-06-06 | 15.68 | 15.89 | 0.21 | 1.34% | 15.68 | 16.00 | 9549 | 1514 | 0.78% |
| 2025-06-05 | 15.96 | 15.68 | -0.28 | -1.75% | 15.68 | 15.99 | 10336 | 1629 | 0.85% |
| 2025-06-04 | 16.19 | 15.96 | -0.05 | -0.31% | 15.91 | 16.19 | 6736 | 1079 | 0.55% |
| 2025-06-03 | 16.04 | 16.01 | -0.11 | -0.68% | 16.01 | 16.28 | 6885 | 1110 | 0.56% |
| 2025-05-30 | 16.50 | 16.12 | -0.31 | -1.89% | 16.07 | 16.68 | 14061 | 2296 | 1.15% |
| 2025-05-29 | 16.24 | 16.43 | 0.09 | 0.55% | 16.12 | 16.55 | 12236 | 2007 | 1.00% |
| 2025-05-28 | 16.00 | 16.34 | 0.13 | 0.80% | 16.00 | 16.55 | 12463 | 2038 | 1.02% |
| 2025-05-27 | 16.21 | 16.21 | 0.03 | 0.19% | 16.00 | 16.40 | 9224 | 1488 | 0.76% |
| 2025-05-26 | 15.78 | 16.18 | 0.40 | 2.53% | 15.71 | 16.28 | 14505 | 2338 | 1.19% |
| 2025-05-23 | 15.86 | 15.78 | -0.13 | -0.82% | 15.66 | 16.18 | 13461 | 2140 | 1.10% |
| 2025-05-22 | 16.12 | 15.91 | -0.10 | -0.62% | 15.79 | 16.52 | 19037 | 3071 | 1.56% |
| 2025-05-21 | 16.21 | 16.01 | -0.26 | -1.60% | 15.92 | 16.63 | 12210 | 1974 | 1.00% |
| 2025-05-20 | 16.06 | 16.27 | 0.21 | 1.31% | 16.03 | 16.27 | 11539 | 1860 | 0.94% |
| 2025-05-19 | 15.45 | 16.06 | 0.71 | 4.63% | 15.30 | 16.51 | 32044 | 5135 | 2.62% |
| 2025-05-16 | 15.00 | 15.35 | 0.42 | 2.81% | 14.91 | 15.49 | 15247 | 2325 | 1.25% |
| 2025-05-15 | 15.02 | 14.93 | -0.09 | -0.60% | 14.84 | 15.25 | 7521 | 1126 | 0.62% |
| 2025-05-14 | 15.24 | 15.02 | -0.14 | -0.92% | 14.96 | 15.29 | 6757 | 1018 | 0.55% |
| 2025-05-13 | 15.27 | 15.16 | 0.11 | 0.73% | 14.99 | 15.27 | 8263 | 1248 | 0.68% |
| 2025-05-12 | 15.25 | 15.05 | -0.06 | -0.40% | 14.91 | 15.25 | 9346 | 1405 | 0.77% |
| 2025-05-09 | 15.41 | 15.11 | -0.28 | -1.82% | 15.00 | 15.52 | 8957 | 1356 | 0.73% |
| 2025-05-08 | 15.01 | 15.39 | 0.30 | 1.99% | 15.01 | 15.68 | 16712 | 2574 | 1.37% |
| 2025-05-07 | 14.92 | 15.09 | 0.19 | 1.28% | 14.92 | 15.18 | 13124 | 1976 | 1.07% |
| 2025-05-06 | 14.62 | 14.90 | 0.43 | 2.97% | 14.53 | 14.94 | 13907 | 2059 | 1.14% |
| 2025-04-30 | 14.65 | 14.47 | -0.17 | -1.16% | 14.31 | 14.80 | 13509 | 1951 | 1.11% |
| 2025-04-29 | 14.53 | 14.64 | 0.12 | 0.83% | 14.50 | 14.95 | 10202 | 1499 | 0.84% |
| 2025-04-28 | 14.50 | 14.52 | -0.10 | -0.68% | 14.35 | 14.74 | 9865 | 1428 | 0.81% |
| 2025-04-25 | 14.81 | 14.62 | -0.19 | -1.28% | 14.51 | 14.82 | 13499 | 1973 | 1.11% |
| 2025-04-24 | 15.05 | 14.81 | -0.19 | -1.27% | 14.66 | 15.12 | 13636 | 2026 | 1.12% |