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 | 19.36 | 19.25 | -0.07 | -0.36% | 19.01 | 19.60 | 46334 | 8954 | 3.38% |
| 2025-07-31 | 19.19 | 19.32 | 0.09 | 0.47% | 19.05 | 20.11 | 68639 | 13455 | 5.01% |
| 2025-07-30 | 19.65 | 19.23 | -0.53 | -2.68% | 19.00 | 19.75 | 40316 | 7826 | 2.94% |
| 2025-07-29 | 19.86 | 19.76 | 0.24 | 1.23% | 19.35 | 19.90 | 40088 | 7834 | 2.93% |
| 2025-07-28 | 19.70 | 19.52 | -0.25 | -1.26% | 19.37 | 19.80 | 64744 | 12656 | 4.73% |
| 2025-07-25 | 18.99 | 19.77 | 0.95 | 5.05% | 18.81 | 20.20 | 99590 | 19584 | 7.27% |
| 2025-07-24 | 18.69 | 18.82 | 0.16 | 0.86% | 18.60 | 19.04 | 38871 | 7308 | 2.84% |
| 2025-07-23 | 18.81 | 18.66 | -0.25 | -1.32% | 18.59 | 19.21 | 33886 | 6374 | 2.47% |
| 2025-07-22 | 19.04 | 18.91 | -0.12 | -0.63% | 18.90 | 20.36 | 67506 | 13129 | 4.93% |
| 2025-07-21 | 18.77 | 19.03 | 0.27 | 1.44% | 18.76 | 19.16 | 26144 | 4956 | 1.91% |
| 2025-07-18 | 18.85 | 18.76 | 0.07 | 0.37% | 18.33 | 18.86 | 26951 | 4991 | 1.97% |
| 2025-07-17 | 18.59 | 18.69 | 0.17 | 0.92% | 18.45 | 18.90 | 20210 | 3790 | 1.48% |
| 2025-07-16 | 18.36 | 18.52 | 0.13 | 0.71% | 18.33 | 18.59 | 16710 | 3083 | 1.22% |
| 2025-07-15 | 18.68 | 18.39 | -0.21 | -1.13% | 18.15 | 18.73 | 21372 | 3926 | 1.56% |
| 2025-07-14 | 18.39 | 18.60 | 0.29 | 1.58% | 18.02 | 18.73 | 27462 | 5046 | 2.00% |
| 2025-07-11 | 17.91 | 18.31 | 0.32 | 1.78% | 17.91 | 18.41 | 24797 | 4521 | 1.81% |
| 2025-07-10 | 17.87 | 17.99 | 0.06 | 0.33% | 17.70 | 18.09 | 15903 | 2851 | 1.16% |
| 2025-07-09 | 18.33 | 17.93 | -0.41 | -2.24% | 17.89 | 18.40 | 33182 | 5999 | 2.42% |
| 2025-07-08 | 18.19 | 18.34 | 0.18 | 0.99% | 18.01 | 18.39 | 14889 | 2716 | 1.09% |
| 2025-07-07 | 18.30 | 18.16 | -0.11 | -0.60% | 18.11 | 18.77 | 21880 | 4017 | 1.60% |
| 2025-07-04 | 18.61 | 18.27 | -0.34 | -1.83% | 18.25 | 18.78 | 23501 | 4341 | 1.72% |
| 2025-07-03 | 18.71 | 18.61 | 0.05 | 0.27% | 18.46 | 18.88 | 15181 | 2837 | 1.11% |
| 2025-07-02 | 18.89 | 18.56 | -0.32 | -1.69% | 18.32 | 18.98 | 20521 | 3809 | 1.50% |
| 2025-07-01 | 19.11 | 18.88 | -0.24 | -1.26% | 18.84 | 19.53 | 25243 | 4834 | 1.84% |
| 2025-06-30 | 18.35 | 19.12 | 0.91 | 5.00% | 18.21 | 19.55 | 44999 | 8538 | 3.28% |
| 2025-06-27 | 18.15 | 18.21 | 0.08 | 0.44% | 18.01 | 18.40 | 16096 | 2934 | 1.17% |
| 2025-06-26 | 18.50 | 18.13 | -0.37 | -2.00% | 17.99 | 18.50 | 22651 | 4108 | 1.65% |
| 2025-06-25 | 18.88 | 18.50 | -0.01 | -0.05% | 18.24 | 18.88 | 22426 | 4125 | 1.64% |
| 2025-06-24 | 18.63 | 18.51 | 0.11 | 0.60% | 18.35 | 18.63 | 17975 | 3319 | 1.31% |
| 2025-06-23 | 18.13 | 18.40 | 0.16 | 0.88% | 18.12 | 18.56 | 17789 | 3261 | 1.30% |
| 2025-06-20 | 18.08 | 18.24 | 0.08 | 0.44% | 17.95 | 18.33 | 15550 | 2822 | 1.13% |
| 2025-06-19 | 18.78 | 18.16 | -0.62 | -3.30% | 18.06 | 18.78 | 28161 | 5153 | 2.06% |
| 2025-06-18 | 19.20 | 18.78 | -0.49 | -2.54% | 18.50 | 19.24 | 36382 | 6839 | 2.66% |
| 2025-06-17 | 20.42 | 19.27 | -1.03 | -5.07% | 19.15 | 20.75 | 54647 | 10685 | 3.99% |
| 2025-06-16 | 20.04 | 20.30 | 0.11 | 0.54% | 19.97 | 20.65 | 28833 | 5843 | 2.10% |
| 2025-06-13 | 21.03 | 20.19 | -1.10 | -5.17% | 20.08 | 21.45 | 48846 | 9999 | 3.57% |
| 2025-06-12 | 21.01 | 21.29 | 0.00 | 0.00% | 20.77 | 21.39 | 41243 | 8692 | 3.01% |
| 2025-06-11 | 20.00 | 21.29 | 0.89 | 4.36% | 20.00 | 21.52 | 89231 | 18787 | 6.51% |
| 2025-06-10 | 19.22 | 20.40 | 1.12 | 5.81% | 19.19 | 20.66 | 66499 | 13294 | 4.85% |
| 2025-06-09 | 20.00 | 19.28 | -0.42 | -2.13% | 18.93 | 20.10 | 58068 | 11303 | 4.24% |
| 2025-06-06 | 20.15 | 19.70 | -0.61 | -3.00% | 19.48 | 20.52 | 88079 | 17616 | 6.43% |
| 2025-06-05 | 18.80 | 20.31 | 1.43 | 7.57% | 18.74 | 20.80 | 112499 | 22573 | 8.21% |
| 2025-06-04 | 18.70 | 18.88 | 0.34 | 1.83% | 18.48 | 18.97 | 24052 | 4495 | 1.76% |
| 2025-06-03 | 18.93 | 18.54 | -0.39 | -2.06% | 18.39 | 19.09 | 35102 | 6547 | 2.56% |
| 2025-05-30 | 18.82 | 18.93 | 0.09 | 0.48% | 18.60 | 19.68 | 87659 | 16834 | 6.40% |
| 2025-05-29 | 17.16 | 18.84 | 1.55 | 8.96% | 17.16 | 18.98 | 69500 | 12727 | 5.07% |
| 2025-05-28 | 17.51 | 17.29 | -0.36 | -2.04% | 17.19 | 17.73 | 13387 | 2328 | 0.98% |
| 2025-05-27 | 17.62 | 17.65 | 0.06 | 0.34% | 17.33 | 17.89 | 22166 | 3892 | 1.62% |
| 2025-05-26 | 17.30 | 17.59 | 0.31 | 1.79% | 17.18 | 18.05 | 26169 | 4613 | 1.91% |
| 2025-05-23 | 17.62 | 17.28 | -0.33 | -1.87% | 17.27 | 18.09 | 30597 | 5420 | 2.23% |
| 2025-05-22 | 17.41 | 17.61 | 0.14 | 0.80% | 17.28 | 17.98 | 29259 | 5162 | 2.14% |
| 2025-05-21 | 17.53 | 17.47 | -0.16 | -0.91% | 17.35 | 17.89 | 36691 | 6444 | 2.68% |
| 2025-05-20 | 17.01 | 17.63 | 0.67 | 3.95% | 16.96 | 17.93 | 47965 | 8406 | 3.50% |
| 2025-05-19 | 16.40 | 16.96 | 0.68 | 4.18% | 16.17 | 17.09 | 29036 | 4874 | 2.12% |
| 2025-05-16 | 16.30 | 16.28 | 0.07 | 0.43% | 16.21 | 16.49 | 10450 | 1709 | 0.76% |
| 2025-05-15 | 16.46 | 16.21 | -0.15 | -0.92% | 16.11 | 16.54 | 12652 | 2055 | 0.92% |
| 2025-05-14 | 16.63 | 16.36 | -0.46 | -2.73% | 16.25 | 16.95 | 27675 | 4570 | 2.02% |
| 2025-05-13 | 17.06 | 16.82 | -0.15 | -0.88% | 16.62 | 17.11 | 19609 | 3300 | 1.43% |
| 2025-05-12 | 16.60 | 16.97 | 0.54 | 3.29% | 16.35 | 17.10 | 35586 | 6004 | 2.60% |
| 2025-05-09 | 16.55 | 16.43 | -0.12 | -0.73% | 16.41 | 16.95 | 30032 | 5021 | 2.19% |
| 2025-05-08 | 15.83 | 16.55 | 0.40 | 2.48% | 15.83 | 16.63 | 31355 | 5131 | 2.29% |
| 2025-05-07 | 16.00 | 16.15 | 0.30 | 1.89% | 15.76 | 16.16 | 13696 | 2195 | 1.01% |
| 2025-05-06 | 16.25 | 15.85 | -0.05 | -0.31% | 15.71 | 16.25 | 19063 | 3024 | 1.41% |
| 2025-04-30 | 15.63 | 15.90 | 0.17 | 1.08% | 15.63 | 16.31 | 18264 | 2935 | 1.35% |
| 2025-04-29 | 15.35 | 15.73 | 0.33 | 2.14% | 15.32 | 15.98 | 13999 | 2199 | 1.03% |
| 2025-04-28 | 15.33 | 15.40 | -0.02 | -0.13% | 14.64 | 15.63 | 27832 | 4239 | 2.05% |
| 2025-04-25 | 15.84 | 15.42 | -0.27 | -1.72% | 15.34 | 15.96 | 14240 | 2203 | 1.05% |
| 2025-04-24 | 16.00 | 15.69 | -0.31 | -1.94% | 15.58 | 16.10 | 17209 | 2712 | 1.27% |