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 | 19.91 | 19.64 | -0.10 | -0.51% | 19.56 | 19.95 | 28371 | 5599 | 1.42% |
| 2025-07-31 | 19.90 | 19.74 | -0.22 | -1.10% | 19.66 | 20.30 | 41245 | 8224 | 2.06% |
| 2025-07-30 | 20.65 | 19.96 | -0.69 | -3.34% | 19.83 | 20.86 | 51481 | 10371 | 2.58% |
| 2025-07-29 | 20.15 | 20.65 | 0.43 | 2.13% | 20.02 | 21.05 | 61539 | 12698 | 3.08% |
| 2025-07-28 | 19.58 | 20.22 | 0.54 | 2.74% | 19.58 | 20.48 | 46157 | 9307 | 2.31% |
| 2025-07-25 | 19.70 | 19.68 | 0.02 | 0.10% | 19.47 | 19.79 | 35067 | 6885 | 1.76% |
| 2025-07-24 | 18.99 | 19.66 | 0.71 | 3.75% | 18.96 | 19.75 | 57916 | 11286 | 2.90% |
| 2025-07-23 | 19.25 | 18.95 | -0.33 | -1.71% | 18.91 | 19.26 | 33844 | 6450 | 1.69% |
| 2025-07-22 | 19.24 | 19.28 | 0.05 | 0.26% | 19.14 | 19.48 | 39626 | 7643 | 1.98% |
| 2025-07-21 | 19.00 | 19.23 | 0.23 | 1.21% | 18.95 | 19.38 | 45037 | 8635 | 2.25% |
| 2025-07-18 | 19.07 | 19.00 | 0.00 | 0.00% | 18.77 | 19.28 | 31804 | 6033 | 1.59% |
| 2025-07-17 | 18.78 | 19.00 | 0.25 | 1.33% | 18.60 | 19.14 | 37482 | 7103 | 1.88% |
| 2025-07-16 | 18.74 | 18.75 | -0.01 | -0.05% | 18.61 | 19.02 | 26053 | 4901 | 1.30% |
| 2025-07-15 | 18.71 | 18.76 | 0.06 | 0.32% | 18.58 | 19.36 | 47058 | 8909 | 2.36% |
| 2025-07-14 | 18.66 | 18.70 | 0.07 | 0.38% | 18.53 | 18.86 | 23975 | 4478 | 1.20% |
| 2025-07-11 | 18.64 | 18.63 | 0.02 | 0.11% | 18.35 | 18.85 | 37444 | 6972 | 1.87% |
| 2025-07-10 | 18.85 | 18.61 | -0.23 | -1.22% | 18.59 | 19.32 | 39716 | 7469 | 1.99% |
| 2025-07-09 | 19.14 | 18.84 | -0.32 | -1.67% | 18.71 | 19.30 | 34358 | 6480 | 1.72% |
| 2025-07-08 | 18.93 | 19.16 | 0.33 | 1.75% | 18.67 | 19.45 | 55966 | 10747 | 2.80% |
| 2025-07-07 | 18.30 | 18.83 | 0.45 | 2.45% | 18.30 | 19.08 | 41451 | 7765 | 2.07% |
| 2025-07-04 | 19.07 | 18.38 | -0.48 | -2.55% | 18.31 | 19.07 | 41524 | 7677 | 2.08% |
| 2025-07-03 | 18.46 | 18.86 | 0.22 | 1.18% | 18.36 | 19.07 | 39680 | 7432 | 1.99% |
| 2025-07-02 | 19.19 | 18.64 | -0.55 | -2.87% | 18.40 | 19.20 | 44859 | 8352 | 2.25% |
| 2025-07-01 | 19.14 | 19.19 | 0.25 | 1.32% | 18.88 | 19.68 | 58538 | 11290 | 2.93% |
| 2025-06-30 | 19.23 | 18.94 | -0.11 | -0.58% | 18.83 | 19.25 | 45569 | 8645 | 2.28% |
| 2025-06-27 | 19.00 | 19.05 | 0.16 | 0.85% | 18.72 | 19.66 | 57196 | 10889 | 2.86% |
| 2025-06-26 | 18.92 | 18.89 | 0.05 | 0.27% | 18.82 | 19.87 | 72949 | 14133 | 3.65% |
| 2025-06-25 | 18.91 | 18.84 | -0.26 | -1.36% | 18.65 | 19.08 | 58377 | 10992 | 2.92% |
| 2025-06-24 | 18.16 | 19.10 | 1.10 | 6.11% | 18.11 | 19.10 | 83222 | 15559 | 4.17% |
| 2025-06-23 | 17.67 | 18.00 | 0.37 | 2.10% | 17.41 | 18.03 | 32700 | 5838 | 1.64% |
| 2025-06-20 | 17.68 | 17.63 | 0.09 | 0.51% | 17.51 | 18.54 | 54184 | 9767 | 2.71% |
| 2025-06-19 | 17.84 | 17.54 | -0.22 | -1.24% | 17.47 | 18.27 | 26338 | 4690 | 1.32% |
| 2025-06-18 | 17.92 | 17.76 | -0.16 | -0.89% | 17.55 | 17.95 | 17590 | 3111 | 0.88% |
| 2025-06-17 | 18.07 | 17.92 | -0.24 | -1.32% | 17.76 | 18.29 | 24214 | 4333 | 1.21% |
| 2025-06-16 | 17.78 | 18.16 | 0.60 | 3.42% | 17.45 | 18.50 | 36691 | 6603 | 1.84% |
| 2025-06-13 | 17.80 | 17.66 | -0.14 | -0.79% | 17.50 | 18.23 | 34803 | 6206 | 1.74% |
| 2025-06-12 | 17.99 | 17.80 | -0.23 | -1.28% | 17.61 | 17.99 | 25903 | 4605 | 1.30% |
| 2025-06-11 | 17.48 | 18.03 | 0.53 | 3.03% | 17.48 | 18.30 | 50530 | 9092 | 2.53% |
| 2025-06-10 | 17.57 | 17.50 | -0.08 | -0.46% | 17.33 | 17.91 | 34876 | 6150 | 1.75% |
| 2025-06-09 | 17.33 | 17.58 | 0.26 | 1.50% | 17.29 | 17.63 | 20515 | 3595 | 1.03% |
| 2025-06-06 | 17.20 | 17.32 | 0.10 | 0.58% | 17.20 | 17.55 | 22356 | 3884 | 1.12% |
| 2025-06-05 | 17.11 | 17.22 | 0.12 | 0.70% | 16.99 | 17.30 | 15479 | 2659 | 0.77% |
| 2025-06-04 | 16.74 | 17.10 | 0.37 | 2.21% | 16.70 | 17.28 | 19040 | 3250 | 0.95% |
| 2025-06-03 | 16.60 | 16.73 | 0.01 | 0.06% | 16.60 | 17.04 | 11519 | 1940 | 0.58% |
| 2025-05-30 | 17.08 | 16.72 | -0.45 | -2.62% | 16.66 | 17.12 | 15476 | 2610 | 0.77% |
| 2025-05-29 | 17.08 | 17.17 | 0.03 | 0.18% | 17.08 | 17.32 | 16507 | 2843 | 0.83% |
| 2025-05-28 | 16.94 | 17.14 | 0.11 | 0.65% | 16.88 | 17.28 | 22755 | 3897 | 1.14% |
| 2025-05-27 | 16.72 | 17.03 | 0.33 | 1.98% | 16.47 | 17.04 | 18140 | 3048 | 0.91% |
| 2025-05-26 | 16.50 | 16.70 | 0.16 | 0.97% | 16.50 | 16.80 | 9459 | 1579 | 0.47% |
| 2025-05-23 | 16.60 | 16.54 | -0.11 | -0.66% | 16.50 | 16.85 | 13928 | 2319 | 0.70% |
| 2025-05-22 | 17.08 | 16.65 | -0.39 | -2.29% | 16.60 | 17.17 | 17995 | 3031 | 0.90% |
| 2025-05-21 | 17.00 | 17.04 | 0.05 | 0.29% | 16.84 | 17.26 | 21493 | 3671 | 1.08% |
| 2025-05-20 | 17.05 | 16.99 | -0.01 | -0.06% | 16.80 | 17.05 | 15858 | 2682 | 0.79% |
| 2025-05-19 | 16.61 | 17.00 | 0.34 | 2.04% | 16.45 | 17.05 | 16116 | 2710 | 0.81% |
| 2025-05-16 | 16.56 | 16.66 | 0.09 | 0.54% | 16.52 | 16.82 | 11143 | 1863 | 0.56% |
| 2025-05-15 | 17.00 | 16.57 | -0.34 | -2.01% | 16.57 | 17.00 | 12070 | 2011 | 0.60% |
| 2025-05-14 | 16.90 | 16.91 | -0.02 | -0.12% | 16.72 | 17.06 | 16262 | 2742 | 0.81% |
| 2025-05-13 | 17.26 | 16.93 | -0.22 | -1.28% | 16.88 | 17.45 | 19284 | 3301 | 0.97% |
| 2025-05-12 | 16.99 | 17.15 | 0.61 | 3.69% | 16.90 | 17.25 | 29219 | 4991 | 1.46% |
| 2025-05-09 | 16.99 | 16.54 | -0.42 | -2.48% | 16.53 | 17.12 | 19616 | 3267 | 0.98% |
| 2025-05-08 | 16.87 | 16.96 | 0.15 | 0.89% | 16.77 | 17.08 | 13407 | 2272 | 0.67% |
| 2025-05-07 | 16.97 | 16.81 | 0.07 | 0.42% | 16.63 | 17.15 | 15676 | 2648 | 0.78% |
| 2025-05-06 | 16.44 | 16.74 | 0.48 | 2.95% | 16.24 | 16.75 | 15666 | 2601 | 0.78% |
| 2025-04-30 | 16.17 | 16.26 | 0.04 | 0.25% | 16.08 | 16.40 | 15954 | 2602 | 0.80% |
| 2025-04-29 | 15.82 | 16.22 | 0.25 | 1.57% | 15.69 | 16.24 | 13720 | 2209 | 0.69% |
| 2025-04-28 | 15.90 | 15.97 | 0.05 | 0.31% | 15.73 | 16.15 | 17941 | 2858 | 0.90% |
| 2025-04-25 | 16.05 | 15.92 | -0.13 | -0.81% | 15.85 | 16.11 | 13970 | 2230 | 0.70% |
| 2025-04-24 | 16.30 | 16.05 | -0.27 | -1.65% | 15.91 | 16.36 | 12141 | 1958 | 0.61% |