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 | 18.500 | 18.560 | 0.050 | 0.27% | 18.410 | 18.880 | 23775 | 4418 | 1.63% |
| 2025-07-31 | 19.790 | 18.510 | -1.200 | -6.09% | 18.320 | 19.980 | 52082 | 9855 | 3.56% |
| 2025-07-30 | 19.890 | 19.710 | -0.050 | -0.25% | 19.600 | 20.570 | 52492 | 10561 | 3.59% |
| 2025-07-29 | 19.700 | 19.760 | -0.070 | -0.35% | 19.270 | 19.950 | 40284 | 7906 | 2.76% |
| 2025-07-28 | 19.500 | 19.830 | 0.410 | 2.11% | 19.100 | 19.850 | 35749 | 6944 | 2.44% |
| 2025-07-25 | 20.470 | 19.420 | -1.150 | -5.59% | 19.360 | 20.600 | 50893 | 10082 | 3.48% |
| 2025-07-24 | 19.680 | 20.570 | 0.660 | 3.31% | 19.600 | 20.610 | 52390 | 10577 | 3.58% |
| 2025-07-23 | 21.900 | 19.910 | -2.520 | -11.23% | 19.900 | 21.900 | 92617 | 19237 | 6.33% |
| 2025-07-22 | 20.910 | 22.430 | 1.310 | 6.20% | 20.480 | 25.300 | 135898 | 30106 | 9.29% |
| 2025-07-21 | 20.350 | 21.120 | 1.420 | 7.21% | 20.110 | 23.000 | 116350 | 25064 | 7.96% |
| 2025-07-18 | 20.290 | 19.700 | -0.480 | -2.38% | 19.550 | 20.350 | 54777 | 10857 | 3.75% |
| 2025-07-17 | 21.450 | 20.180 | -1.590 | -7.30% | 20.020 | 21.880 | 92912 | 19098 | 6.35% |
| 2025-07-16 | 21.750 | 21.770 | -0.620 | -2.77% | 21.170 | 23.650 | 115543 | 25840 | 7.90% |
| 2025-07-15 | 19.650 | 22.390 | 2.390 | 11.95% | 18.500 | 25.440 | 150633 | 31621 | 10.30% |
| 2025-07-14 | 19.020 | 20.000 | 0.420 | 2.15% | 18.970 | 22.520 | 128364 | 26345 | 8.78% |
| 2025-07-11 | 21.000 | 19.580 | -2.540 | -11.48% | 19.450 | 21.300 | 131426 | 26516 | 8.99% |
| 2025-07-10 | 16.710 | 22.120 | 5.100 | 29.96% | 16.510 | 22.120 | 165658 | 32709 | 11.33% |
| 2025-07-09 | 16.100 | 17.020 | 0.850 | 5.26% | 16.100 | 17.280 | 84118 | 14076 | 5.75% |
| 2025-07-08 | 16.010 | 16.170 | 0.140 | 0.87% | 15.890 | 16.280 | 32118 | 5179 | 2.20% |
| 2025-07-07 | 15.470 | 16.030 | 0.330 | 2.10% | 15.320 | 16.380 | 37098 | 5981 | 2.54% |
| 2025-07-04 | 15.670 | 15.700 | 0.060 | 0.38% | 15.600 | 16.160 | 25744 | 4078 | 1.76% |
| 2025-07-03 | 15.780 | 15.640 | -0.160 | -1.01% | 15.620 | 15.950 | 17388 | 2732 | 1.19% |
| 2025-07-02 | 16.160 | 15.800 | -0.280 | -1.74% | 15.720 | 16.160 | 21022 | 3337 | 1.44% |
| 2025-07-01 | 16.140 | 16.080 | -0.020 | -0.12% | 15.970 | 16.600 | 32077 | 5219 | 2.19% |
| 2025-06-30 | 16.270 | 16.100 | -0.290 | -1.77% | 15.950 | 16.290 | 27993 | 4505 | 1.91% |
| 2025-06-27 | 16.300 | 16.390 | -0.120 | -0.73% | 16.000 | 16.830 | 38837 | 6349 | 2.66% |
| 2025-06-26 | 16.000 | 16.510 | 0.510 | 3.19% | 15.830 | 16.510 | 47234 | 7666 | 3.23% |
| 2025-06-25 | 15.800 | 16.000 | 0.140 | 0.88% | 15.660 | 16.190 | 38568 | 6141 | 2.64% |
| 2025-06-24 | 15.280 | 15.860 | 1.010 | 6.80% | 14.960 | 15.950 | 38221 | 5958 | 2.61% |
| 2025-06-23 | 14.430 | 14.850 | 0.050 | 0.34% | 14.280 | 14.990 | 16473 | 2408 | 1.13% |
| 2025-06-20 | 15.340 | 14.800 | -0.450 | -2.95% | 14.610 | 15.580 | 23920 | 3599 | 1.64% |
| 2025-06-19 | 15.800 | 15.250 | -0.640 | -4.03% | 15.140 | 15.880 | 21115 | 3266 | 1.44% |
| 2025-06-18 | 16.200 | 15.890 | -0.300 | -1.85% | 15.820 | 16.370 | 20645 | 3309 | 1.41% |
| 2025-06-17 | 16.110 | 16.190 | -0.220 | -1.34% | 15.890 | 16.410 | 35635 | 5750 | 2.44% |
| 2025-06-16 | 15.120 | 16.410 | 1.180 | 7.75% | 15.030 | 16.420 | 54613 | 8699 | 3.74% |
| 2025-06-13 | 15.600 | 15.230 | -0.320 | -2.06% | 15.190 | 15.600 | 17609 | 2700 | 1.20% |
| 2025-06-12 | 16.000 | 15.550 | 0.000 | 0.00% | 15.480 | 16.000 | 19270 | 3013 | 1.32% |
| 2025-06-11 | 15.500 | 15.550 | 0.110 | 0.71% | 15.420 | 15.710 | 15520 | 2421 | 1.06% |
| 2025-06-10 | 15.950 | 15.440 | -0.420 | -2.65% | 15.250 | 15.950 | 22366 | 3481 | 1.53% |
| 2025-06-09 | 15.780 | 15.860 | -0.090 | -0.56% | 15.660 | 16.120 | 22443 | 3548 | 1.53% |
| 2025-06-06 | 15.500 | 15.950 | 0.510 | 3.30% | 15.310 | 16.280 | 38056 | 6062 | 2.60% |
| 2025-06-05 | 15.660 | 15.440 | -0.210 | -1.34% | 15.350 | 15.700 | 16011 | 2481 | 1.10% |
| 2025-06-04 | 15.540 | 15.650 | 0.110 | 0.71% | 15.390 | 15.760 | 17639 | 2754 | 1.21% |
| 2025-06-03 | 15.660 | 15.540 | -0.170 | -1.08% | 15.300 | 15.790 | 22389 | 3468 | 1.53% |
| 2025-05-30 | 15.500 | 15.710 | 0.120 | 0.77% | 15.400 | 15.990 | 23834 | 3747 | 1.63% |
| 2025-05-29 | 15.100 | 15.590 | 0.560 | 3.73% | 15.030 | 15.740 | 21824 | 3370 | 1.49% |
| 2025-05-28 | 15.480 | 15.030 | -0.540 | -3.47% | 14.950 | 15.650 | 19074 | 2916 | 1.30% |
| 2025-05-27 | 15.500 | 15.570 | 0.050 | 0.32% | 15.270 | 15.660 | 14462 | 2236 | 0.99% |
| 2025-05-26 | 15.260 | 15.520 | 0.460 | 3.05% | 15.000 | 15.540 | 16987 | 2599 | 1.16% |
| 2025-05-23 | 15.950 | 15.060 | -0.630 | -4.02% | 15.060 | 15.990 | 24530 | 3808 | 1.68% |
| 2025-05-22 | 18.780 | 17.860 | -1.020 | -5.40% | 17.690 | 19.000 | 30800 | 5604 | 2.32% |
| 2025-05-21 | 19.420 | 18.880 | -0.630 | -3.23% | 18.880 | 19.470 | 32564 | 6224 | 2.45% |
| 2025-05-20 | 19.070 | 19.510 | 0.310 | 1.61% | 18.860 | 19.660 | 40386 | 7767 | 3.04% |
| 2025-05-19 | 18.800 | 19.200 | -0.800 | -4.00% | 18.800 | 19.800 | 52761 | 10165 | 3.97% |
| 2025-05-16 | 20.970 | 20.000 | 0.200 | 1.01% | 20.000 | 22.500 | 80593 | 16934 | 6.06% |
| 2025-05-15 | 19.660 | 19.800 | -0.010 | -0.05% | 18.960 | 19.800 | 49490 | 9602 | 3.72% |
| 2025-05-14 | 18.980 | 19.810 | 0.710 | 3.72% | 18.100 | 19.810 | 56643 | 10689 | 4.26% |
| 2025-05-13 | 19.790 | 19.100 | -0.450 | -2.30% | 18.910 | 19.800 | 33058 | 6377 | 2.49% |
| 2025-05-12 | 19.600 | 19.550 | 0.150 | 0.77% | 18.760 | 19.790 | 43162 | 8303 | 3.25% |
| 2025-05-09 | 19.250 | 19.400 | 0.220 | 1.15% | 19.010 | 20.300 | 57324 | 11215 | 4.31% |
| 2025-05-08 | 18.670 | 19.180 | -0.060 | -0.31% | 18.320 | 19.240 | 61116 | 11423 | 4.60% |
| 2025-05-07 | 19.100 | 19.240 | 1.020 | 5.60% | 18.900 | 21.340 | 88750 | 17475 | 6.68% |
| 2025-05-06 | 17.750 | 18.220 | 0.590 | 3.35% | 17.400 | 18.490 | 52673 | 9423 | 3.96% |
| 2025-04-30 | 17.500 | 17.630 | -0.080 | -0.45% | 17.440 | 18.480 | 59051 | 10552 | 4.44% |
| 2025-04-29 | 18.180 | 17.710 | -0.920 | -4.94% | 17.350 | 18.380 | 68573 | 12164 | 5.13% |
| 2025-04-28 | 20.110 | 18.630 | -4.560 | -19.66% | 18.130 | 21.480 | 103022 | 20177 | 7.71% |
| 2025-04-25 | 22.260 | 23.190 | 0.930 | 4.18% | 21.010 | 26.710 | 131568 | 31345 | 9.85% |
| 2025-04-24 | 20.000 | 22.260 | 1.780 | 8.69% | 19.750 | 23.500 | 108785 | 23592 | 8.15% |