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 | 18.910 | 19.270 | 0.260 | 1.37% | 18.910 | 20.090 | 86566 | 17026 | 10.57% |
| 2025-07-31 | 19.540 | 19.010 | -0.690 | -3.50% | 18.890 | 19.800 | 75616 | 14560 | 9.23% |
| 2025-07-30 | 20.500 | 19.700 | -0.900 | -4.37% | 19.500 | 20.770 | 94224 | 18923 | 11.51% |
| 2025-07-29 | 20.290 | 20.600 | 0.550 | 2.74% | 19.980 | 20.620 | 65625 | 13336 | 8.01% |
| 2025-07-28 | 20.100 | 20.050 | -0.230 | -1.13% | 19.980 | 20.400 | 45755 | 9198 | 5.59% |
| 2025-07-25 | 20.790 | 20.280 | -0.430 | -2.08% | 20.210 | 20.910 | 58661 | 11994 | 7.16% |
| 2025-07-24 | 20.010 | 20.710 | 0.280 | 1.37% | 20.000 | 20.950 | 65292 | 13437 | 7.97% |
| 2025-07-23 | 21.380 | 20.430 | -0.870 | -4.08% | 20.120 | 21.970 | 108033 | 22975 | 13.19% |
| 2025-07-22 | 20.690 | 21.300 | 0.630 | 3.05% | 20.100 | 21.480 | 118247 | 24744 | 14.44% |
| 2025-07-21 | 20.290 | 20.670 | 0.160 | 0.78% | 20.000 | 20.930 | 64631 | 13292 | 7.89% |
| 2025-07-18 | 20.850 | 20.510 | -0.480 | -2.29% | 20.500 | 21.470 | 75744 | 15691 | 9.25% |
| 2025-07-17 | 21.880 | 20.990 | -0.360 | -1.69% | 20.840 | 22.440 | 97868 | 21025 | 11.95% |
| 2025-07-16 | 20.890 | 21.350 | 0.450 | 2.15% | 20.420 | 21.480 | 85386 | 17850 | 10.43% |
| 2025-07-15 | 21.920 | 20.900 | -1.280 | -5.77% | 20.480 | 21.920 | 126264 | 26599 | 15.42% |
| 2025-07-14 | 22.000 | 22.180 | -0.380 | -1.68% | 21.580 | 22.500 | 119525 | 26261 | 14.60% |
| 2025-07-11 | 22.670 | 22.560 | -0.210 | -0.92% | 21.860 | 23.310 | 160828 | 35988 | 19.64% |
| 2025-07-10 | 21.970 | 22.770 | 0.970 | 4.45% | 21.920 | 24.300 | 231829 | 53747 | 28.31% |
| 2025-07-09 | 21.540 | 21.800 | -0.510 | -2.29% | 21.480 | 23.470 | 189228 | 42438 | 23.11% |
| 2025-07-08 | 19.900 | 22.310 | 2.230 | 11.11% | 19.690 | 24.300 | 247220 | 54545 | 30.19% |
| 2025-07-07 | 19.910 | 20.080 | -0.690 | -3.32% | 19.720 | 20.420 | 96959 | 19441 | 11.84% |
| 2025-07-04 | 21.500 | 20.770 | 0.280 | 1.37% | 19.920 | 22.150 | 152197 | 32125 | 18.58% |
| 2025-07-03 | 21.400 | 20.490 | -1.110 | -5.14% | 20.130 | 21.450 | 154388 | 31912 | 18.85% |
| 2025-07-02 | 19.660 | 21.600 | 2.350 | 12.21% | 19.440 | 22.890 | 234335 | 49367 | 28.61% |
| 2025-07-01 | 19.990 | 19.250 | -0.800 | -3.99% | 19.180 | 19.990 | 86961 | 16907 | 10.62% |
| 2025-06-30 | 19.380 | 20.050 | 1.200 | 6.37% | 19.050 | 20.230 | 137552 | 27134 | 16.80% |
| 2025-06-27 | 18.880 | 18.850 | 0.220 | 1.18% | 18.730 | 19.500 | 76507 | 14644 | 9.34% |
| 2025-06-26 | 19.000 | 18.630 | -0.210 | -1.11% | 18.500 | 19.370 | 78262 | 14856 | 9.56% |
| 2025-06-25 | 18.760 | 18.840 | 0.040 | 0.21% | 18.310 | 18.910 | 73002 | 13565 | 8.91% |
| 2025-06-24 | 18.390 | 18.920 | 0.630 | 3.44% | 18.170 | 19.160 | 95980 | 17910 | 11.72% |
| 2025-06-23 | 17.660 | 18.290 | -0.310 | -1.67% | 16.820 | 18.300 | 84966 | 14970 | 10.38% |
| 2025-06-20 | 18.030 | 18.600 | 0.900 | 5.08% | 17.970 | 19.580 | 129947 | 24454 | 15.87% |
| 2025-06-19 | 18.470 | 17.700 | -0.790 | -4.27% | 17.410 | 18.800 | 60585 | 10928 | 7.40% |
| 2025-06-18 | 18.700 | 18.490 | -0.020 | -0.11% | 18.260 | 18.960 | 51109 | 9531 | 6.24% |
| 2025-06-17 | 18.140 | 18.510 | 0.390 | 2.15% | 17.920 | 18.670 | 47558 | 8735 | 5.81% |
| 2025-06-16 | 17.600 | 18.120 | 0.260 | 1.46% | 17.580 | 18.260 | 32213 | 5796 | 3.93% |
| 2025-06-13 | 18.610 | 17.860 | -0.940 | -5.00% | 17.800 | 19.090 | 58941 | 10856 | 7.20% |
| 2025-06-12 | 18.700 | 18.800 | -0.220 | -1.16% | 18.570 | 18.940 | 56782 | 10623 | 6.93% |
| 2025-06-11 | 18.240 | 19.020 | 0.930 | 5.14% | 18.060 | 19.190 | 109121 | 20575 | 13.32% |
| 2025-06-10 | 18.540 | 18.090 | -0.440 | -2.37% | 17.830 | 18.830 | 45405 | 8291 | 5.54% |
| 2025-06-09 | 18.330 | 18.530 | 0.340 | 1.87% | 18.000 | 18.560 | 43910 | 8070 | 5.36% |
| 2025-06-06 | 17.960 | 18.190 | 0.220 | 1.22% | 17.810 | 18.300 | 34307 | 6222 | 4.19% |
| 2025-06-05 | 18.120 | 17.970 | -0.140 | -0.77% | 17.770 | 18.400 | 33041 | 5939 | 4.03% |
| 2025-06-04 | 17.900 | 18.110 | 0.200 | 1.12% | 17.900 | 18.290 | 31052 | 5631 | 3.79% |
| 2025-06-03 | 17.600 | 17.910 | 0.030 | 0.17% | 17.600 | 17.950 | 20073 | 3578 | 2.45% |
| 2025-05-30 | 18.250 | 17.880 | -0.380 | -2.08% | 17.700 | 18.250 | 32984 | 5901 | 4.03% |
| 2025-05-29 | 17.890 | 18.260 | 0.580 | 3.28% | 17.880 | 18.260 | 41155 | 7456 | 5.03% |
| 2025-05-28 | 18.110 | 17.680 | -0.260 | -1.45% | 17.450 | 18.270 | 28245 | 5024 | 3.45% |
| 2025-05-27 | 17.930 | 17.940 | -0.130 | -0.72% | 17.700 | 18.310 | 34622 | 6226 | 4.23% |
| 2025-05-26 | 17.550 | 18.070 | 0.730 | 4.21% | 17.470 | 18.160 | 44926 | 8028 | 5.49% |
| 2025-05-23 | 17.820 | 17.340 | -0.320 | -1.81% | 17.240 | 18.160 | 47763 | 8485 | 5.83% |
| 2025-05-22 | 18.740 | 17.660 | -1.220 | -6.46% | 17.630 | 18.960 | 73603 | 13354 | 8.99% |
| 2025-05-21 | 19.100 | 18.880 | -0.410 | -2.13% | 18.800 | 19.820 | 75841 | 14643 | 9.26% |
| 2025-05-20 | 19.000 | 19.290 | 0.410 | 2.17% | 18.500 | 19.290 | 74542 | 14154 | 9.10% |
| 2025-05-19 | 18.580 | 18.880 | 0.420 | 2.28% | 18.250 | 18.970 | 57815 | 10839 | 7.06% |
| 2025-05-16 | 18.520 | 18.460 | -0.370 | -1.96% | 18.420 | 19.160 | 77721 | 14632 | 9.49% |
| 2025-05-15 | 19.160 | 18.830 | -0.850 | -4.32% | 18.700 | 19.390 | 91792 | 17384 | 11.21% |
| 2025-05-14 | 19.120 | 19.680 | -0.400 | -1.99% | 18.530 | 19.770 | 176439 | 33643 | 21.54% |
| 2025-05-13 | 18.110 | 20.080 | 2.230 | 12.49% | 18.110 | 23.000 | 236223 | 49489 | 28.85% |
| 2025-05-12 | 17.660 | 17.850 | 0.700 | 4.08% | 17.180 | 18.000 | 62768 | 11069 | 7.66% |
| 2025-05-09 | 17.500 | 17.150 | -0.450 | -2.56% | 16.930 | 17.500 | 48785 | 8373 | 5.96% |
| 2025-05-08 | 16.850 | 17.600 | 0.900 | 5.39% | 16.560 | 17.950 | 82650 | 14444 | 10.09% |
| 2025-05-07 | 17.280 | 16.700 | -0.060 | -0.36% | 16.470 | 17.350 | 44084 | 7408 | 5.38% |
| 2025-05-06 | 16.240 | 16.760 | 0.610 | 3.78% | 16.240 | 16.760 | 33330 | 5543 | 4.07% |
| 2025-04-30 | 15.680 | 16.150 | 0.650 | 4.19% | 15.620 | 16.300 | 36233 | 5818 | 4.42% |
| 2025-04-29 | 15.860 | 15.500 | -0.380 | -2.39% | 15.200 | 16.030 | 33196 | 5208 | 4.05% |
| 2025-04-28 | 16.050 | 15.880 | -0.480 | -2.93% | 15.870 | 16.880 | 37670 | 6146 | 4.60% |
| 2025-04-25 | 15.800 | 16.360 | 0.330 | 2.06% | 15.700 | 17.160 | 52307 | 8637 | 6.39% |
| 2025-04-24 | 16.890 | 16.030 | -0.870 | -5.15% | 16.000 | 17.490 | 53920 | 9033 | 6.58% |