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 | 19.190 | 19.500 | 0.260 | 1.35% | 19.100 | 19.550 | 11341 | 2197 | 3.36% |
| 2025-07-31 | 20.100 | 19.240 | -0.930 | -4.61% | 19.160 | 20.100 | 19904 | 3893 | 5.91% |
| 2025-07-30 | 20.000 | 20.170 | 0.050 | 0.25% | 19.620 | 20.180 | 18080 | 3600 | 5.36% |
| 2025-07-29 | 20.500 | 20.120 | -0.590 | -2.85% | 19.760 | 20.700 | 32766 | 6590 | 9.72% |
| 2025-07-28 | 21.590 | 20.710 | -1.050 | -4.83% | 20.130 | 21.590 | 45977 | 9422 | 13.64% |
| 2025-07-25 | 19.840 | 21.760 | 2.340 | 12.05% | 19.600 | 22.330 | 71413 | 15134 | 21.19% |
| 2025-07-24 | 18.800 | 19.420 | 0.520 | 2.75% | 18.800 | 19.460 | 12090 | 2322 | 3.59% |
| 2025-07-23 | 19.390 | 18.900 | -0.760 | -3.87% | 18.900 | 19.880 | 17218 | 3328 | 5.11% |
| 2025-07-22 | 19.000 | 19.660 | 0.650 | 3.42% | 18.940 | 19.920 | 27480 | 5366 | 8.15% |
| 2025-07-21 | 18.730 | 19.010 | 0.290 | 1.55% | 18.660 | 19.190 | 14213 | 2698 | 4.22% |
| 2025-07-18 | 18.660 | 18.720 | -0.160 | -0.85% | 18.440 | 18.880 | 10205 | 1900 | 3.03% |
| 2025-07-17 | 18.640 | 18.880 | 0.160 | 0.85% | 18.530 | 19.220 | 13748 | 2599 | 4.08% |
| 2025-07-16 | 18.700 | 18.720 | 0.130 | 0.70% | 18.440 | 18.840 | 5704 | 1064 | 1.69% |
| 2025-07-15 | 19.020 | 18.590 | -0.390 | -2.05% | 18.400 | 19.020 | 8370 | 1562 | 2.48% |
| 2025-07-14 | 18.980 | 18.980 | -0.020 | -0.11% | 18.680 | 19.250 | 13616 | 2571 | 4.04% |
| 2025-07-11 | 20.000 | 19.000 | 0.470 | 2.54% | 18.880 | 20.000 | 24017 | 4631 | 7.13% |
| 2025-07-10 | 18.590 | 18.530 | 0.150 | 0.82% | 18.090 | 18.590 | 11867 | 2173 | 3.52% |
| 2025-07-09 | 18.640 | 18.380 | -0.220 | -1.18% | 18.300 | 19.020 | 10738 | 2001 | 3.19% |
| 2025-07-08 | 18.280 | 18.600 | 0.180 | 0.98% | 18.280 | 18.790 | 7533 | 1402 | 2.23% |
| 2025-07-07 | 18.480 | 18.420 | -0.090 | -0.49% | 18.200 | 18.630 | 6514 | 1199 | 1.93% |
| 2025-07-04 | 19.390 | 18.510 | -0.740 | -3.84% | 18.500 | 19.580 | 15435 | 2919 | 4.58% |
| 2025-07-03 | 19.230 | 19.250 | 0.120 | 0.63% | 18.760 | 19.280 | 13262 | 2517 | 3.93% |
| 2025-07-02 | 19.700 | 19.130 | -0.930 | -4.64% | 18.880 | 19.700 | 26725 | 5139 | 7.93% |
| 2025-07-01 | 18.800 | 20.060 | 1.530 | 8.26% | 18.750 | 20.470 | 48262 | 9455 | 14.32% |
| 2025-06-30 | 18.700 | 18.530 | 0.050 | 0.27% | 18.080 | 18.700 | 10155 | 1871 | 3.01% |
| 2025-06-27 | 23.880 | 24.130 | 0.350 | 1.47% | 23.540 | 24.190 | 10955 | 2620 | 4.23% |
| 2025-06-26 | 24.290 | 23.780 | -0.220 | -0.92% | 23.760 | 24.290 | 9987 | 2393 | 3.85% |
| 2025-06-25 | 23.850 | 24.000 | 0.000 | 0.00% | 23.600 | 24.140 | 12634 | 3007 | 4.87% |
| 2025-06-24 | 24.300 | 24.000 | -0.310 | -1.28% | 23.500 | 24.800 | 22991 | 5539 | 8.87% |
| 2025-06-23 | 22.510 | 24.310 | 1.980 | 8.87% | 21.990 | 24.640 | 23412 | 5533 | 9.03% |
| 2025-06-20 | 22.440 | 22.330 | -0.110 | -0.49% | 22.300 | 22.990 | 5249 | 1187 | 2.02% |
| 2025-06-19 | 23.280 | 22.440 | -1.020 | -4.35% | 22.320 | 23.530 | 5819 | 1334 | 2.24% |
| 2025-06-18 | 24.130 | 23.460 | -0.670 | -2.78% | 23.370 | 24.320 | 5460 | 1292 | 2.11% |
| 2025-06-17 | 24.250 | 24.130 | -0.390 | -1.59% | 24.060 | 24.750 | 3851 | 934 | 1.49% |
| 2025-06-16 | 23.630 | 24.520 | 0.330 | 1.36% | 23.630 | 24.770 | 7236 | 1753 | 2.79% |
| 2025-06-13 | 24.750 | 24.190 | -0.510 | -2.06% | 24.070 | 25.200 | 8951 | 2200 | 3.45% |
| 2025-06-12 | 24.000 | 24.700 | 0.540 | 2.24% | 23.820 | 24.750 | 12517 | 3051 | 4.83% |
| 2025-06-11 | 24.040 | 24.160 | 0.050 | 0.21% | 23.810 | 24.450 | 9334 | 2261 | 3.60% |
| 2025-06-10 | 24.800 | 24.110 | -0.480 | -1.95% | 23.640 | 24.800 | 8216 | 1979 | 3.17% |
| 2025-06-09 | 24.700 | 24.590 | 0.220 | 0.90% | 24.080 | 24.700 | 8358 | 2037 | 3.22% |
| 2025-06-06 | 24.580 | 24.370 | 0.040 | 0.16% | 24.060 | 24.800 | 6989 | 1708 | 2.70% |
| 2025-06-05 | 24.230 | 24.330 | 0.080 | 0.33% | 24.010 | 24.600 | 6998 | 1695 | 2.70% |
| 2025-06-04 | 24.600 | 24.250 | -0.100 | -0.41% | 24.130 | 24.770 | 6929 | 1687 | 2.67% |
| 2025-06-03 | 24.500 | 24.350 | 0.010 | 0.04% | 23.700 | 24.500 | 8864 | 2133 | 3.42% |
| 2025-05-30 | 25.040 | 24.340 | -0.700 | -2.80% | 23.980 | 25.430 | 9601 | 2350 | 3.70% |
| 2025-05-29 | 24.200 | 25.040 | 0.960 | 3.99% | 23.420 | 25.170 | 14804 | 3637 | 5.71% |
| 2025-05-28 | 24.880 | 24.080 | 0.140 | 0.58% | 23.860 | 25.990 | 22613 | 5684 | 8.72% |
| 2025-05-27 | 24.880 | 23.940 | -0.430 | -1.76% | 23.860 | 24.880 | 6822 | 1659 | 2.63% |
| 2025-05-26 | 23.200 | 24.370 | 1.440 | 6.28% | 22.660 | 24.380 | 12384 | 2936 | 4.78% |
| 2025-05-23 | 23.800 | 22.930 | -0.880 | -3.70% | 22.870 | 24.370 | 12760 | 3017 | 4.92% |
| 2025-05-22 | 25.650 | 23.810 | -1.600 | -6.30% | 23.600 | 25.650 | 13452 | 3265 | 5.19% |
| 2025-05-21 | 26.150 | 25.410 | -0.740 | -2.83% | 25.360 | 26.380 | 11854 | 3057 | 4.57% |
| 2025-05-20 | 25.800 | 26.150 | 0.490 | 1.91% | 25.640 | 26.500 | 15864 | 4136 | 6.12% |
| 2025-05-19 | 25.500 | 25.660 | 0.250 | 0.98% | 24.800 | 25.880 | 10064 | 2556 | 3.88% |
| 2025-05-16 | 26.140 | 25.410 | -0.340 | -1.32% | 25.350 | 26.770 | 20137 | 5211 | 7.77% |
| 2025-05-15 | 26.040 | 25.750 | 0.200 | 0.78% | 24.870 | 26.390 | 19411 | 4982 | 7.49% |
| 2025-05-14 | 25.000 | 25.550 | 0.500 | 2.00% | 24.520 | 25.550 | 11995 | 3003 | 4.63% |
| 2025-05-13 | 26.170 | 25.050 | -1.120 | -4.28% | 24.820 | 26.200 | 18064 | 4607 | 6.97% |
| 2025-05-12 | 25.400 | 26.170 | 0.380 | 1.47% | 25.080 | 26.270 | 23012 | 5932 | 8.88% |
| 2025-05-09 | 24.370 | 25.790 | 1.490 | 6.13% | 23.860 | 26.610 | 31428 | 8016 | 12.12% |
| 2025-05-08 | 24.000 | 24.300 | 0.240 | 1.00% | 23.720 | 24.690 | 13471 | 3273 | 5.20% |
| 2025-05-07 | 24.990 | 24.060 | -0.430 | -1.76% | 23.800 | 25.590 | 23785 | 5834 | 9.17% |
| 2025-05-06 | 23.870 | 24.490 | 2.350 | 10.61% | 22.300 | 25.000 | 28572 | 6850 | 11.02% |
| 2025-04-30 | 21.300 | 22.140 | 1.250 | 5.98% | 20.800 | 22.180 | 9600 | 2083 | 3.70% |
| 2025-04-29 | 20.410 | 20.890 | 0.490 | 2.40% | 20.300 | 21.800 | 9189 | 1925 | 3.57% |
| 2025-04-28 | 22.030 | 20.400 | -1.750 | -7.90% | 20.400 | 22.400 | 7354 | 1553 | 2.85% |
| 2025-04-25 | 22.270 | 22.150 | -0.110 | -0.49% | 22.000 | 22.880 | 6005 | 1345 | 2.33% |
| 2025-04-24 | 23.700 | 22.260 | -1.330 | -5.64% | 22.080 | 23.700 | 10067 | 2277 | 3.91% |