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 | 19.350 | 19.510 | 0.190 | 0.98% | 19.210 | 19.730 | 20450 | 3991 | 3.24% |
| 2025-07-31 | 19.700 | 19.320 | -0.290 | -1.48% | 19.160 | 19.950 | 20030 | 3913 | 3.17% |
| 2025-07-30 | 20.100 | 19.610 | -0.480 | -2.39% | 19.380 | 20.100 | 20407 | 4025 | 3.23% |
| 2025-07-29 | 20.040 | 20.090 | 0.040 | 0.20% | 19.630 | 20.220 | 22235 | 4432 | 3.52% |
| 2025-07-28 | 19.970 | 20.050 | 0.090 | 0.45% | 19.870 | 20.280 | 17152 | 3435 | 2.71% |
| 2025-07-25 | 20.430 | 19.960 | -0.130 | -0.65% | 19.850 | 20.430 | 27064 | 5427 | 4.28% |
| 2025-07-24 | 19.910 | 20.090 | 0.200 | 1.01% | 19.910 | 20.290 | 23395 | 4696 | 3.70% |
| 2025-07-23 | 20.500 | 19.890 | -0.520 | -2.55% | 19.850 | 20.660 | 32277 | 6510 | 5.11% |
| 2025-07-22 | 21.000 | 20.410 | -0.540 | -2.58% | 20.070 | 21.050 | 49672 | 10133 | 7.86% |
| 2025-07-21 | 21.000 | 20.950 | 0.130 | 0.62% | 20.820 | 21.290 | 34951 | 7345 | 5.53% |
| 2025-07-18 | 21.440 | 20.820 | -0.670 | -3.12% | 20.660 | 21.760 | 49531 | 10460 | 7.84% |
| 2025-07-17 | 21.220 | 21.490 | -0.100 | -0.46% | 20.810 | 21.490 | 63435 | 13386 | 10.04% |
| 2025-07-16 | 20.280 | 21.590 | 1.310 | 6.46% | 20.000 | 21.620 | 81371 | 16994 | 12.88% |
| 2025-07-15 | 21.080 | 20.280 | -0.670 | -3.20% | 20.110 | 21.080 | 37782 | 7688 | 5.98% |
| 2025-07-14 | 20.180 | 20.950 | 0.720 | 3.56% | 20.030 | 21.290 | 56745 | 11765 | 8.98% |
| 2025-07-11 | 19.650 | 20.230 | 0.680 | 3.48% | 19.420 | 20.290 | 44093 | 8792 | 6.98% |
| 2025-07-10 | 19.610 | 19.550 | -0.150 | -0.76% | 19.150 | 19.790 | 27400 | 5322 | 4.34% |
| 2025-07-09 | 20.460 | 19.700 | -0.400 | -1.99% | 19.670 | 20.650 | 39346 | 7920 | 6.23% |
| 2025-07-08 | 19.680 | 20.100 | 0.500 | 2.55% | 19.530 | 20.170 | 34485 | 6897 | 5.46% |
| 2025-07-07 | 19.820 | 19.600 | -0.040 | -0.20% | 19.400 | 19.830 | 23624 | 4629 | 3.74% |
| 2025-07-04 | 20.490 | 19.640 | -0.870 | -4.24% | 19.540 | 20.630 | 46805 | 9309 | 7.41% |
| 2025-07-03 | 20.500 | 20.510 | 0.230 | 1.13% | 20.300 | 20.800 | 35378 | 7275 | 5.60% |
| 2025-07-02 | 20.880 | 20.280 | -0.540 | -2.59% | 20.220 | 21.100 | 38671 | 7940 | 6.12% |
| 2025-07-01 | 21.360 | 20.820 | -0.510 | -2.39% | 20.520 | 21.390 | 46693 | 9748 | 7.39% |
| 2025-06-30 | 21.000 | 21.330 | 0.070 | 0.33% | 20.710 | 21.640 | 55372 | 11730 | 8.76% |
| 2025-06-27 | 22.280 | 21.260 | -0.760 | -3.45% | 21.070 | 23.150 | 85272 | 18605 | 13.50% |
| 2025-06-26 | 21.700 | 22.020 | 0.390 | 1.80% | 21.500 | 23.800 | 128342 | 28952 | 20.31% |
| 2025-06-25 | 21.220 | 21.630 | -0.120 | -0.55% | 20.610 | 21.700 | 104523 | 22101 | 16.54% |
| 2025-06-24 | 20.580 | 21.750 | 1.880 | 9.46% | 20.580 | 23.000 | 154534 | 33886 | 24.46% |
| 2025-06-23 | 19.060 | 19.870 | 0.800 | 4.20% | 18.800 | 19.980 | 63144 | 12278 | 9.99% |
| 2025-06-20 | 20.080 | 19.070 | -1.210 | -5.97% | 19.050 | 20.460 | 72302 | 14089 | 11.44% |
| 2025-06-19 | 21.000 | 20.280 | -0.510 | -2.45% | 20.060 | 21.450 | 87269 | 18097 | 13.81% |
| 2025-06-18 | 20.100 | 20.790 | 0.320 | 1.56% | 20.100 | 21.490 | 88120 | 18458 | 13.95% |
| 2025-06-17 | 22.300 | 20.470 | -1.750 | -7.88% | 20.310 | 22.380 | 118567 | 24979 | 18.77% |
| 2025-06-16 | 21.050 | 22.220 | -0.030 | -0.13% | 20.800 | 22.220 | 119926 | 25836 | 18.98% |
| 2025-06-13 | 24.000 | 22.250 | -3.720 | -14.32% | 22.040 | 24.840 | 199831 | 46707 | 31.63% |
| 2025-06-12 | 20.880 | 25.970 | 4.450 | 20.68% | 19.720 | 27.970 | 268360 | 61924 | 42.48% |
| 2025-06-11 | 17.960 | 21.520 | 4.960 | 29.95% | 17.810 | 21.520 | 224359 | 46126 | 35.51% |
| 2025-06-10 | 16.680 | 16.560 | -0.180 | -1.08% | 16.300 | 16.860 | 20012 | 3316 | 3.17% |
| 2025-06-09 | 16.690 | 16.740 | 0.300 | 1.82% | 16.480 | 16.960 | 21101 | 3538 | 3.34% |
| 2025-06-06 | 16.670 | 16.440 | -0.190 | -1.14% | 16.440 | 16.810 | 15906 | 2639 | 2.52% |
| 2025-06-05 | 16.760 | 16.630 | -0.130 | -0.78% | 16.480 | 16.810 | 16443 | 2733 | 2.60% |
| 2025-06-04 | 16.840 | 16.760 | -0.090 | -0.53% | 16.540 | 17.140 | 24234 | 4071 | 3.84% |
| 2025-06-03 | 16.560 | 16.850 | 0.300 | 1.81% | 16.340 | 16.950 | 18394 | 3081 | 2.91% |
| 2025-05-30 | 17.500 | 16.550 | -0.700 | -4.06% | 16.520 | 17.500 | 46228 | 7887 | 7.32% |
| 2025-05-29 | 16.720 | 17.250 | 0.970 | 5.96% | 16.290 | 17.260 | 43763 | 7417 | 6.93% |
| 2025-05-28 | 16.420 | 16.280 | -0.320 | -1.93% | 16.150 | 16.780 | 20768 | 3413 | 3.29% |
| 2025-05-27 | 16.980 | 16.600 | -0.390 | -2.30% | 16.480 | 17.220 | 24396 | 4081 | 3.86% |
| 2025-05-26 | 16.220 | 17.150 | 0.630 | 3.81% | 16.220 | 17.150 | 32054 | 5380 | 5.07% |
| 2025-05-23 | 16.380 | 16.520 | 0.240 | 1.47% | 16.250 | 17.480 | 53649 | 9079 | 8.49% |
| 2025-05-22 | 17.090 | 16.280 | -0.640 | -3.78% | 16.000 | 17.090 | 37248 | 6111 | 5.90% |
| 2025-05-21 | 17.760 | 16.920 | -0.580 | -3.31% | 16.880 | 17.860 | 44280 | 7661 | 7.01% |
| 2025-05-20 | 17.180 | 17.500 | 0.250 | 1.45% | 17.010 | 17.580 | 37031 | 6434 | 5.86% |
| 2025-05-19 | 17.380 | 17.250 | -0.360 | -2.04% | 17.070 | 17.740 | 44068 | 7598 | 6.98% |
| 2025-05-16 | 17.340 | 17.610 | 0.310 | 1.79% | 17.150 | 18.290 | 65278 | 11638 | 10.33% |
| 2025-05-15 | 17.430 | 17.300 | -0.250 | -1.42% | 17.150 | 17.690 | 44809 | 7797 | 7.09% |
| 2025-05-14 | 18.100 | 17.550 | -0.490 | -2.72% | 17.200 | 18.240 | 69891 | 12251 | 11.06% |
| 2025-05-13 | 18.800 | 18.040 | -1.510 | -7.72% | 17.700 | 19.200 | 112818 | 20749 | 17.86% |
| 2025-05-12 | 17.590 | 19.550 | 2.480 | 14.53% | 17.240 | 20.480 | 150562 | 28780 | 23.83% |
| 2025-05-09 | 16.700 | 17.070 | -0.140 | -0.81% | 16.700 | 17.790 | 75204 | 12982 | 11.90% |
| 2025-05-08 | 16.280 | 17.210 | 0.960 | 5.91% | 16.240 | 18.360 | 103201 | 17870 | 16.33% |
| 2025-05-07 | 16.500 | 16.250 | 0.360 | 2.27% | 15.900 | 16.820 | 68888 | 11306 | 10.90% |
| 2025-05-06 | 15.400 | 15.890 | 0.680 | 4.47% | 15.280 | 15.930 | 42536 | 6636 | 6.73% |
| 2025-04-30 | 14.560 | 15.210 | 0.920 | 6.44% | 14.300 | 15.360 | 43166 | 6464 | 6.83% |
| 2025-04-29 | 13.800 | 14.290 | 0.390 | 2.81% | 13.750 | 14.580 | 23594 | 3371 | 3.73% |
| 2025-04-28 | 14.110 | 13.900 | -0.420 | -2.93% | 13.890 | 14.360 | 18630 | 2622 | 2.95% |
| 2025-04-25 | 14.400 | 14.320 | -0.060 | -0.42% | 14.250 | 14.760 | 24912 | 3610 | 3.94% |
| 2025-04-24 | 15.290 | 14.380 | -0.780 | -5.15% | 14.380 | 15.620 | 41277 | 6132 | 6.53% |