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 | 19.96 | 21.63 | 2.19 | 11.27% | 19.96 | 22.98 | 49321 | 10615 | 4.01% |
| 2025-07-31 | 19.65 | 19.44 | 0.02 | 0.10% | 19.18 | 19.76 | 22240 | 4323 | 1.81% |
| 2025-07-30 | 19.91 | 19.42 | -0.49 | -2.46% | 19.29 | 20.01 | 17337 | 3407 | 1.41% |
| 2025-07-29 | 19.32 | 19.91 | 0.62 | 3.21% | 18.94 | 19.95 | 23458 | 4547 | 1.91% |
| 2025-07-28 | 19.21 | 19.29 | 0.14 | 0.73% | 19.10 | 19.47 | 15039 | 2896 | 1.22% |
| 2025-07-25 | 19.32 | 19.15 | -0.17 | -0.88% | 18.90 | 19.37 | 12735 | 2433 | 1.03% |
| 2025-07-24 | 19.31 | 19.32 | 0.06 | 0.31% | 18.87 | 19.45 | 17164 | 3289 | 1.39% |
| 2025-07-23 | 19.50 | 19.26 | -0.03 | -0.16% | 19.03 | 19.52 | 15618 | 3024 | 1.27% |
| 2025-07-22 | 20.00 | 19.29 | -0.71 | -3.55% | 19.10 | 20.19 | 28360 | 5545 | 2.30% |
| 2025-07-21 | 20.31 | 20.00 | -0.52 | -2.53% | 19.82 | 20.41 | 19205 | 3841 | 1.56% |
| 2025-07-18 | 20.64 | 20.52 | 0.17 | 0.84% | 19.60 | 20.65 | 20623 | 4139 | 1.68% |
| 2025-07-17 | 19.17 | 20.35 | 1.27 | 6.66% | 18.98 | 20.43 | 24096 | 4816 | 1.96% |
| 2025-07-16 | 19.18 | 19.08 | -0.17 | -0.88% | 18.88 | 19.38 | 13741 | 2628 | 1.12% |
| 2025-07-15 | 19.41 | 19.25 | 0.01 | 0.05% | 18.50 | 19.41 | 18789 | 3550 | 1.53% |
| 2025-07-14 | 18.86 | 19.24 | 0.47 | 2.50% | 18.70 | 19.26 | 19182 | 3644 | 1.56% |
| 2025-07-11 | 18.94 | 18.77 | -0.12 | -0.64% | 18.56 | 19.18 | 15700 | 2951 | 1.28% |
| 2025-07-10 | 19.26 | 18.89 | -0.37 | -1.92% | 18.70 | 19.45 | 18613 | 3543 | 1.51% |
| 2025-07-09 | 19.14 | 19.26 | 0.16 | 0.84% | 18.89 | 19.32 | 19159 | 3658 | 1.56% |
| 2025-07-08 | 18.41 | 19.10 | 0.54 | 2.91% | 18.41 | 19.36 | 21063 | 4010 | 1.71% |
| 2025-07-07 | 18.20 | 18.56 | 0.36 | 1.98% | 18.03 | 18.68 | 19969 | 3668 | 1.62% |
| 2025-07-04 | 18.59 | 18.20 | -0.35 | -1.89% | 18.10 | 18.68 | 12030 | 2202 | 0.98% |
| 2025-07-03 | 18.72 | 18.55 | -0.38 | -2.01% | 18.49 | 19.00 | 10752 | 2007 | 0.87% |
| 2025-07-02 | 18.60 | 18.93 | 0.14 | 0.75% | 18.29 | 19.49 | 21159 | 3979 | 1.72% |
| 2025-07-01 | 17.68 | 18.79 | 1.11 | 6.28% | 17.59 | 18.80 | 18210 | 3329 | 1.48% |
| 2025-06-30 | 17.43 | 17.68 | 0.42 | 2.43% | 17.30 | 17.70 | 6481 | 1136 | 0.53% |
| 2025-06-27 | 17.24 | 17.26 | 0.10 | 0.58% | 17.14 | 17.39 | 3611 | 623 | 0.29% |
| 2025-06-26 | 17.30 | 17.16 | -0.14 | -0.81% | 17.07 | 17.30 | 3063 | 526 | 0.25% |
| 2025-06-25 | 17.30 | 17.30 | 0.05 | 0.29% | 17.11 | 17.44 | 3912 | 674 | 0.32% |
| 2025-06-24 | 16.90 | 17.25 | 0.36 | 2.13% | 16.86 | 17.30 | 6469 | 1106 | 0.53% |
| 2025-06-23 | 16.56 | 16.89 | 0.33 | 1.99% | 16.46 | 16.91 | 4643 | 776 | 0.38% |
| 2025-06-20 | 16.97 | 16.56 | -0.34 | -2.01% | 16.53 | 17.02 | 3925 | 655 | 0.32% |
| 2025-06-19 | 17.28 | 16.90 | -0.30 | -1.74% | 16.73 | 17.28 | 5425 | 920 | 0.44% |
| 2025-06-18 | 17.25 | 17.20 | -0.03 | -0.17% | 17.01 | 17.31 | 5195 | 891 | 0.42% |
| 2025-06-17 | 17.16 | 17.23 | 0.15 | 0.88% | 16.90 | 17.23 | 5194 | 885 | 0.42% |
| 2025-06-16 | 16.92 | 17.08 | 0.25 | 1.49% | 16.75 | 17.17 | 6476 | 1105 | 0.53% |
| 2025-06-13 | 17.03 | 16.83 | -0.20 | -1.17% | 16.82 | 17.10 | 4731 | 800 | 0.38% |
| 2025-06-12 | 16.94 | 17.03 | -0.02 | -0.12% | 16.93 | 17.19 | 2344 | 398 | 0.19% |
| 2025-06-11 | 17.10 | 17.05 | -0.08 | -0.47% | 17.04 | 17.29 | 4116 | 705 | 0.33% |
| 2025-06-10 | 17.36 | 17.13 | -0.11 | -0.64% | 16.97 | 17.38 | 7337 | 1256 | 0.60% |
| 2025-06-09 | 17.18 | 17.24 | 0.06 | 0.35% | 17.09 | 17.36 | 3465 | 598 | 0.28% |
| 2025-06-06 | 17.14 | 17.18 | 0.13 | 0.76% | 16.95 | 17.19 | 4105 | 702 | 0.33% |
| 2025-06-05 | 17.10 | 17.05 | 0.05 | 0.29% | 16.86 | 17.10 | 3645 | 618 | 0.30% |
| 2025-06-04 | 17.05 | 17.00 | 0.01 | 0.06% | 16.90 | 17.23 | 3986 | 680 | 0.32% |
| 2025-06-03 | 16.99 | 16.99 | 0.08 | 0.47% | 16.55 | 17.08 | 5971 | 1014 | 0.48% |
| 2025-05-30 | 17.29 | 16.91 | -0.29 | -1.69% | 16.60 | 17.34 | 7389 | 1255 | 0.60% |
| 2025-05-29 | 16.91 | 17.20 | 0.41 | 2.44% | 16.83 | 17.28 | 6384 | 1094 | 0.52% |
| 2025-05-28 | 16.75 | 16.79 | -0.15 | -0.89% | 16.71 | 17.18 | 6075 | 1026 | 0.49% |
| 2025-05-27 | 16.97 | 16.94 | 0.11 | 0.65% | 16.68 | 16.98 | 4548 | 766 | 0.37% |
| 2025-05-26 | 16.74 | 16.83 | 0.09 | 0.54% | 16.53 | 16.90 | 3786 | 634 | 0.31% |
| 2025-05-23 | 17.03 | 16.74 | 0.06 | 0.36% | 16.66 | 17.06 | 6487 | 1093 | 0.53% |
| 2025-05-22 | 17.29 | 16.68 | -0.44 | -2.57% | 16.67 | 17.47 | 7101 | 1203 | 0.58% |
| 2025-05-21 | 17.45 | 17.12 | -0.26 | -1.50% | 17.10 | 17.51 | 5003 | 862 | 0.41% |
| 2025-05-20 | 17.13 | 17.38 | 0.34 | 2.00% | 17.01 | 17.94 | 9049 | 1573 | 0.73% |
| 2025-05-19 | 16.50 | 17.04 | 0.61 | 3.71% | 16.36 | 17.15 | 6983 | 1175 | 0.57% |
| 2025-05-16 | 16.59 | 16.43 | 0.04 | 0.24% | 16.25 | 16.66 | 7020 | 1160 | 0.57% |
| 2025-05-15 | 16.45 | 16.39 | 0.00 | 0.00% | 16.30 | 16.55 | 4884 | 801 | 0.40% |
| 2025-05-14 | 16.44 | 16.39 | 0.00 | 0.00% | 16.27 | 16.44 | 5321 | 869 | 0.43% |
| 2025-05-13 | 16.60 | 16.39 | -0.05 | -0.30% | 16.28 | 16.60 | 5152 | 844 | 0.42% |
| 2025-05-12 | 16.65 | 16.44 | 0.14 | 0.86% | 16.30 | 16.65 | 4947 | 811 | 0.40% |
| 2025-05-09 | 16.60 | 16.30 | -0.23 | -1.39% | 16.25 | 16.60 | 4756 | 778 | 0.39% |
| 2025-05-08 | 16.15 | 16.53 | 0.30 | 1.85% | 16.15 | 16.58 | 5368 | 880 | 0.44% |
| 2025-05-07 | 16.08 | 16.23 | 0.31 | 1.95% | 16.06 | 16.39 | 8997 | 1459 | 0.73% |
| 2025-05-06 | 15.78 | 15.92 | 0.26 | 1.66% | 15.60 | 15.94 | 7617 | 1202 | 0.62% |
| 2025-04-30 | 15.40 | 15.66 | 0.18 | 1.16% | 15.40 | 15.75 | 4529 | 708 | 0.37% |
| 2025-04-29 | 15.49 | 15.48 | 0.25 | 1.64% | 15.23 | 15.96 | 7618 | 1185 | 0.62% |
| 2025-04-28 | 15.41 | 15.23 | -0.30 | -1.93% | 15.11 | 15.78 | 11828 | 1821 | 0.96% |
| 2025-04-25 | 15.61 | 15.53 | 0.02 | 0.13% | 15.31 | 15.76 | 4489 | 696 | 0.36% |
| 2025-04-24 | 15.68 | 15.51 | -0.17 | -1.08% | 15.46 | 15.87 | 5115 | 798 | 0.42% |