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 | 19.250 | 19.120 | -0.170 | -0.88% | 19.050 | 19.650 | 21431 | 4131 | 3.37% |
| 2025-07-31 | 19.800 | 19.290 | -0.740 | -3.69% | 19.190 | 19.950 | 36584 | 7136 | 5.75% |
| 2025-07-30 | 19.690 | 20.030 | 0.580 | 2.98% | 19.540 | 20.180 | 45014 | 8942 | 7.07% |
| 2025-07-29 | 19.650 | 19.450 | -0.340 | -1.72% | 19.320 | 19.900 | 28291 | 5507 | 4.45% |
| 2025-07-28 | 19.600 | 19.790 | 0.070 | 0.35% | 19.520 | 20.180 | 25783 | 5128 | 4.05% |
| 2025-07-25 | 20.100 | 19.720 | -0.310 | -1.55% | 19.600 | 20.270 | 35298 | 7017 | 5.55% |
| 2025-07-24 | 20.000 | 20.030 | -0.130 | -0.64% | 19.680 | 20.280 | 56272 | 11229 | 8.84% |
| 2025-07-23 | 19.330 | 20.160 | 0.850 | 4.40% | 19.130 | 20.480 | 82480 | 16388 | 12.96% |
| 2025-07-22 | 19.150 | 19.310 | 0.230 | 1.21% | 19.080 | 19.330 | 27315 | 5248 | 4.29% |
| 2025-07-21 | 19.040 | 19.080 | 0.100 | 0.53% | 18.900 | 19.150 | 19000 | 3619 | 2.99% |
| 2025-07-18 | 19.150 | 18.980 | -0.230 | -1.20% | 18.930 | 19.250 | 18057 | 3442 | 2.84% |
| 2025-07-17 | 19.250 | 19.210 | -0.020 | -0.10% | 19.160 | 19.480 | 17969 | 3459 | 2.82% |
| 2025-07-16 | 19.290 | 19.230 | 0.090 | 0.47% | 19.150 | 19.440 | 14156 | 2731 | 2.22% |
| 2025-07-15 | 19.600 | 19.140 | -0.210 | -1.09% | 18.850 | 19.600 | 18530 | 3544 | 2.91% |
| 2025-07-14 | 19.380 | 19.350 | -0.050 | -0.26% | 19.260 | 19.460 | 11970 | 2314 | 1.88% |
| 2025-07-11 | 19.380 | 19.400 | -0.030 | -0.15% | 19.300 | 19.610 | 23759 | 4611 | 3.73% |
| 2025-07-10 | 19.250 | 19.430 | 0.040 | 0.21% | 19.090 | 19.570 | 23504 | 4557 | 3.69% |
| 2025-07-09 | 19.440 | 19.390 | -0.370 | -1.87% | 19.360 | 20.070 | 43632 | 8577 | 6.86% |
| 2025-07-08 | 19.750 | 19.760 | 0.660 | 3.46% | 19.660 | 20.750 | 66112 | 13355 | 10.39% |
| 2025-07-07 | 19.230 | 19.100 | -0.130 | -0.68% | 19.060 | 19.490 | 13214 | 2536 | 2.08% |
| 2025-07-04 | 19.800 | 19.230 | -0.670 | -3.37% | 19.160 | 19.870 | 31152 | 6079 | 4.90% |
| 2025-07-03 | 19.800 | 19.900 | 0.090 | 0.45% | 19.670 | 20.300 | 29861 | 5992 | 4.69% |
| 2025-07-02 | 20.030 | 19.810 | -0.430 | -2.12% | 19.740 | 20.360 | 30649 | 6133 | 4.82% |
| 2025-07-01 | 19.770 | 20.240 | 0.550 | 2.79% | 19.730 | 20.460 | 53308 | 10725 | 8.38% |
| 2025-06-30 | 19.640 | 19.690 | -0.120 | -0.61% | 19.360 | 19.830 | 28348 | 5557 | 4.45% |
| 2025-06-27 | 19.900 | 19.810 | 0.010 | 0.05% | 19.770 | 20.430 | 34190 | 6868 | 5.37% |
| 2025-06-26 | 19.750 | 19.800 | -0.020 | -0.10% | 19.650 | 20.110 | 30039 | 5961 | 4.72% |
| 2025-06-25 | 20.010 | 19.820 | -0.010 | -0.05% | 19.720 | 20.430 | 33336 | 6672 | 5.24% |
| 2025-06-24 | 19.130 | 19.830 | 0.730 | 3.82% | 19.110 | 19.900 | 36425 | 7167 | 5.72% |
| 2025-06-23 | 18.450 | 19.100 | 0.470 | 2.52% | 18.350 | 19.200 | 24570 | 4620 | 3.86% |
| 2025-06-20 | 18.850 | 18.630 | -0.090 | -0.48% | 18.620 | 19.000 | 19696 | 3700 | 3.10% |
| 2025-06-19 | 19.200 | 18.720 | -0.630 | -3.26% | 18.570 | 19.500 | 30918 | 5862 | 4.86% |
| 2025-06-18 | 19.730 | 19.350 | -0.580 | -2.91% | 19.010 | 19.900 | 41239 | 7968 | 6.48% |
| 2025-06-17 | 20.550 | 19.930 | -0.370 | -1.82% | 19.790 | 20.730 | 39672 | 8020 | 6.23% |
| 2025-06-16 | 20.200 | 20.300 | 0.100 | 0.50% | 19.900 | 20.450 | 28056 | 5682 | 4.41% |
| 2025-06-13 | 21.000 | 20.200 | -1.220 | -5.70% | 20.020 | 21.160 | 72547 | 14929 | 11.40% |
| 2025-06-12 | 21.170 | 21.420 | 0.000 | 0.00% | 21.030 | 21.900 | 69922 | 14942 | 15.70% |
| 2025-06-11 | 21.600 | 21.420 | -0.720 | -3.25% | 21.120 | 21.840 | 79452 | 16985 | 17.84% |
| 2025-06-10 | 21.300 | 22.140 | 0.700 | 3.26% | 21.210 | 22.500 | 98022 | 21575 | 22.00% |
| 2025-06-09 | 21.140 | 21.440 | 0.310 | 1.47% | 20.920 | 21.460 | 42754 | 9106 | 9.60% |
| 2025-06-06 | 21.030 | 21.130 | 0.000 | 0.00% | 20.610 | 21.350 | 41448 | 8688 | 9.30% |
| 2025-06-05 | 22.190 | 21.130 | -1.190 | -5.33% | 21.000 | 22.300 | 86484 | 18590 | 19.41% |
| 2025-06-04 | 21.450 | 22.320 | 0.530 | 2.43% | 21.350 | 22.990 | 109390 | 24266 | 24.56% |
| 2025-06-03 | 20.570 | 21.790 | 1.140 | 5.52% | 20.090 | 21.990 | 83174 | 17705 | 18.67% |
| 2025-05-30 | 21.500 | 20.650 | -1.120 | -5.14% | 20.440 | 21.900 | 66202 | 14000 | 14.86% |
| 2025-05-29 | 21.990 | 21.770 | -0.550 | -2.46% | 21.510 | 22.320 | 75822 | 16514 | 17.02% |
| 2025-05-28 | 22.090 | 22.320 | 0.280 | 1.27% | 21.010 | 22.920 | 91590 | 20222 | 20.56% |
| 2025-05-27 | 27.910 | 28.950 | 0.930 | 3.32% | 27.600 | 29.590 | 69907 | 20059 | 20.40% |
| 2025-05-26 | 27.000 | 28.020 | 1.490 | 5.62% | 26.320 | 28.160 | 54425 | 14840 | 15.88% |
| 2025-05-23 | 27.250 | 26.530 | -1.090 | -3.95% | 26.520 | 28.170 | 65820 | 18013 | 19.21% |
| 2025-05-22 | 29.000 | 27.620 | -1.660 | -5.67% | 27.310 | 30.730 | 91959 | 26762 | 26.84% |
| 2025-05-21 | 29.300 | 29.280 | -1.340 | -4.38% | 28.230 | 31.290 | 110320 | 32576 | 32.19% |
| 2025-05-20 | 29.080 | 30.620 | 0.520 | 1.73% | 29.080 | 34.700 | 157711 | 50072 | 46.03% |
| 2025-05-19 | 29.470 | 30.100 | -1.000 | -3.22% | 28.100 | 31.720 | 134732 | 39907 | 39.32% |
| 2025-05-16 | 35.110 | 31.100 | -4.290 | -12.12% | 30.660 | 35.110 | 174311 | 56245 | 50.87% |
| 2025-05-15 | 27.000 | 35.390 | 8.160 | 29.97% | 26.650 | 35.390 | 185680 | 60663 | 54.19% |
| 2025-05-14 | 25.890 | 27.230 | 1.180 | 4.53% | 25.300 | 28.200 | 120343 | 31947 | 35.12% |
| 2025-05-13 | 24.990 | 26.050 | 1.570 | 6.41% | 23.850 | 26.980 | 117969 | 29735 | 34.43% |
| 2025-05-12 | 24.280 | 24.480 | 0.050 | 0.20% | 23.000 | 24.690 | 80068 | 19310 | 23.37% |
| 2025-05-09 | 23.030 | 24.430 | 1.270 | 5.48% | 22.480 | 26.200 | 131678 | 32166 | 38.43% |
| 2025-05-08 | 24.620 | 23.160 | -0.710 | -2.97% | 23.080 | 25.490 | 82724 | 19969 | 24.14% |
| 2025-05-07 | 24.090 | 23.870 | -0.290 | -1.20% | 23.210 | 24.760 | 79184 | 18893 | 23.11% |
| 2025-05-06 | 22.840 | 24.160 | 1.380 | 6.06% | 22.630 | 24.390 | 85589 | 20167 | 24.98% |
| 2025-04-30 | 22.800 | 22.780 | -0.470 | -2.02% | 22.310 | 23.960 | 88256 | 20429 | 25.76% |
| 2025-04-29 | 19.950 | 23.250 | 2.740 | 13.36% | 19.940 | 23.880 | 99082 | 21747 | 28.92% |
| 2025-04-28 | 22.500 | 20.510 | -3.270 | -13.75% | 20.510 | 22.600 | 88607 | 18998 | 25.86% |
| 2025-04-25 | 22.650 | 23.780 | 1.970 | 9.03% | 22.300 | 24.600 | 116001 | 27212 | 33.85% |
| 2025-04-24 | 21.200 | 21.810 | 0.370 | 1.73% | 20.800 | 22.750 | 73994 | 16244 | 21.59% |