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 | 19.550 | 18.910 | -0.800 | -4.06% | 18.900 | 19.730 | 59189 | 11376 | 5.88% |
| 2025-07-31 | 19.310 | 19.710 | 0.100 | 0.51% | 19.190 | 19.880 | 66817 | 13046 | 6.63% |
| 2025-07-30 | 19.590 | 19.610 | 0.220 | 1.13% | 19.390 | 20.500 | 110281 | 21946 | 10.95% |
| 2025-07-29 | 18.900 | 19.390 | 0.350 | 1.84% | 18.720 | 19.560 | 66904 | 12879 | 6.64% |
| 2025-07-28 | 18.930 | 19.040 | 0.090 | 0.47% | 18.850 | 19.380 | 36279 | 6937 | 3.60% |
| 2025-07-25 | 19.040 | 18.950 | -0.100 | -0.52% | 18.910 | 19.390 | 31359 | 5980 | 3.11% |
| 2025-07-24 | 18.820 | 19.050 | 0.450 | 2.42% | 18.530 | 19.090 | 44923 | 8460 | 4.46% |
| 2025-07-23 | 19.200 | 18.600 | -0.750 | -3.88% | 18.550 | 19.210 | 51091 | 9631 | 5.07% |
| 2025-07-22 | 19.250 | 19.350 | 0.100 | 0.52% | 19.230 | 19.720 | 57870 | 11260 | 5.75% |
| 2025-07-21 | 19.180 | 19.250 | 0.010 | 0.05% | 18.980 | 19.440 | 38793 | 7447 | 3.85% |
| 2025-07-18 | 19.590 | 19.240 | -0.290 | -1.48% | 19.080 | 19.590 | 46602 | 9002 | 4.63% |
| 2025-07-17 | 19.060 | 19.530 | 0.410 | 2.14% | 19.030 | 19.800 | 66160 | 12884 | 6.57% |
| 2025-07-16 | 19.080 | 19.120 | 0.160 | 0.84% | 18.850 | 19.360 | 32619 | 6219 | 3.24% |
| 2025-07-15 | 19.380 | 18.960 | -0.420 | -2.17% | 18.700 | 19.460 | 37762 | 7155 | 3.75% |
| 2025-07-14 | 19.190 | 19.380 | 0.080 | 0.41% | 19.070 | 19.680 | 36803 | 7117 | 3.65% |
| 2025-07-11 | 19.100 | 19.300 | 0.330 | 1.74% | 18.830 | 19.560 | 45508 | 8718 | 4.52% |
| 2025-07-10 | 18.960 | 18.970 | -0.090 | -0.47% | 18.470 | 19.000 | 52168 | 9747 | 5.18% |
| 2025-07-09 | 19.500 | 19.060 | -0.220 | -1.14% | 19.000 | 19.960 | 61725 | 12055 | 6.13% |
| 2025-07-08 | 19.230 | 19.280 | 0.070 | 0.36% | 19.170 | 19.370 | 38310 | 7377 | 3.80% |
| 2025-07-07 | 19.290 | 19.210 | -0.090 | -0.47% | 19.060 | 19.540 | 33411 | 6439 | 3.32% |
| 2025-07-04 | 19.720 | 19.300 | -0.570 | -2.87% | 19.090 | 19.890 | 61776 | 11992 | 6.13% |
| 2025-07-03 | 19.810 | 19.870 | 0.000 | 0.00% | 19.790 | 20.450 | 50483 | 10094 | 5.01% |
| 2025-07-02 | 20.560 | 19.870 | -0.790 | -3.82% | 19.600 | 20.690 | 74676 | 14930 | 7.42% |
| 2025-07-01 | 21.200 | 20.660 | -0.580 | -2.73% | 20.370 | 21.200 | 98364 | 20324 | 9.77% |
| 2025-06-30 | 20.100 | 21.240 | 1.090 | 5.41% | 20.050 | 21.710 | 137858 | 29166 | 13.69% |
| 2025-06-27 | 21.000 | 20.150 | -0.450 | -2.18% | 20.000 | 21.000 | 106293 | 21586 | 10.55% |
| 2025-06-26 | 19.500 | 20.600 | 0.750 | 3.78% | 19.460 | 21.340 | 163717 | 33691 | 16.26% |
| 2025-06-25 | 18.790 | 19.850 | 1.010 | 5.36% | 18.720 | 20.390 | 153259 | 30127 | 15.22% |
| 2025-06-24 | 18.900 | 18.840 | -1.090 | -5.47% | 18.370 | 19.190 | 136105 | 25464 | 13.51% |
| 2025-06-23 | 19.500 | 19.930 | 0.780 | 4.07% | 19.200 | 19.990 | 82834 | 16291 | 8.23% |
| 2025-06-20 | 19.800 | 19.150 | -1.180 | -5.80% | 19.080 | 20.180 | 91660 | 17945 | 9.10% |
| 2025-06-19 | 20.670 | 20.330 | -1.190 | -5.53% | 19.910 | 21.480 | 138810 | 28501 | 13.78% |
| 2025-06-18 | 20.970 | 21.520 | 0.550 | 2.62% | 20.390 | 23.600 | 206924 | 45071 | 20.55% |
| 2025-06-17 | 19.750 | 20.970 | 1.020 | 5.11% | 19.320 | 21.300 | 169230 | 34348 | 16.80% |
| 2025-06-16 | 19.350 | 19.950 | -0.350 | -1.72% | 19.210 | 21.000 | 159314 | 31881 | 15.82% |
| 2025-06-13 | 18.880 | 20.300 | 2.580 | 14.56% | 18.330 | 21.580 | 245313 | 48006 | 24.36% |
| 2025-06-12 | 18.360 | 17.720 | -0.490 | -2.69% | 17.530 | 18.360 | 58551 | 10413 | 5.81% |
| 2025-06-11 | 18.160 | 18.260 | -0.120 | -0.65% | 18.030 | 18.430 | 48700 | 8884 | 4.84% |
| 2025-06-10 | 18.950 | 18.380 | -0.770 | -4.02% | 17.800 | 19.010 | 106172 | 19528 | 10.54% |
| 2025-06-09 | 18.960 | 19.150 | 0.450 | 2.41% | 18.880 | 19.620 | 94978 | 18281 | 9.43% |
| 2025-06-06 | 18.840 | 18.700 | 0.240 | 1.30% | 18.690 | 19.780 | 103129 | 19743 | 10.24% |
| 2025-06-05 | 18.700 | 18.460 | -0.340 | -1.81% | 18.350 | 19.150 | 76377 | 14244 | 7.58% |
| 2025-06-04 | 18.890 | 18.800 | -0.440 | -2.29% | 18.630 | 19.270 | 80260 | 15129 | 7.97% |
| 2025-06-03 | 19.490 | 19.240 | 0.380 | 2.01% | 18.900 | 20.170 | 119319 | 23261 | 11.85% |
| 2025-05-30 | 18.300 | 18.860 | 0.540 | 2.95% | 18.030 | 19.600 | 119559 | 22544 | 11.87% |
| 2025-05-29 | 17.890 | 18.320 | 0.500 | 2.81% | 17.680 | 18.430 | 59741 | 10833 | 5.93% |
| 2025-05-28 | 18.500 | 17.820 | -0.960 | -5.11% | 17.630 | 18.590 | 70630 | 12776 | 7.01% |
| 2025-05-27 | 18.770 | 18.780 | 0.240 | 1.29% | 18.260 | 19.270 | 85404 | 16021 | 8.48% |
| 2025-05-26 | 18.040 | 18.540 | 0.530 | 2.94% | 17.500 | 18.560 | 79796 | 14386 | 7.92% |
| 2025-05-23 | 18.430 | 18.010 | -1.220 | -6.34% | 17.950 | 18.950 | 114200 | 21041 | 11.34% |
| 2025-05-22 | 18.800 | 19.230 | 0.490 | 2.61% | 18.630 | 20.470 | 186068 | 36454 | 18.48% |
| 2025-05-21 | 18.600 | 18.740 | 0.140 | 0.75% | 18.300 | 18.880 | 87615 | 16277 | 8.70% |
| 2025-05-20 | 19.400 | 18.600 | -1.110 | -5.63% | 18.230 | 19.510 | 134869 | 25244 | 13.39% |
| 2025-05-19 | 19.500 | 19.710 | 0.290 | 1.49% | 18.900 | 20.280 | 120575 | 23782 | 11.97% |
| 2025-05-16 | 19.140 | 19.420 | -0.400 | -2.02% | 19.000 | 20.850 | 145269 | 28914 | 14.42% |
| 2025-05-15 | 18.990 | 19.820 | 0.570 | 2.96% | 18.510 | 20.370 | 187956 | 36984 | 18.66% |
| 2025-05-14 | 18.970 | 19.250 | 0.280 | 1.48% | 18.510 | 19.760 | 149042 | 28555 | 14.80% |
| 2025-05-13 | 20.600 | 18.970 | -2.170 | -10.26% | 18.800 | 21.060 | 200998 | 39513 | 19.96% |
| 2025-05-12 | 19.200 | 21.140 | 0.730 | 3.58% | 19.070 | 23.690 | 272489 | 58446 | 27.06% |
| 2025-05-09 | 21.820 | 20.410 | -2.800 | -12.06% | 20.280 | 24.180 | 298663 | 65001 | 29.66% |
| 2025-05-08 | 18.500 | 23.210 | 3.580 | 18.24% | 17.880 | 24.020 | 348588 | 69659 | 34.61% |
| 2025-05-07 | 16.990 | 19.630 | 3.940 | 25.11% | 16.020 | 20.390 | 339687 | 64479 | 33.73% |
| 2025-05-06 | 15.200 | 15.690 | 0.490 | 3.22% | 15.010 | 15.780 | 79702 | 12227 | 7.91% |
| 2025-04-30 | 14.500 | 15.200 | 1.020 | 7.19% | 14.400 | 15.280 | 77387 | 11527 | 7.68% |
| 2025-04-29 | 14.210 | 14.180 | -0.220 | -1.53% | 13.910 | 14.660 | 57119 | 8156 | 5.67% |
| 2025-04-28 | 14.600 | 14.400 | -0.430 | -2.90% | 14.300 | 15.130 | 58897 | 8674 | 5.85% |
| 2025-04-25 | 15.170 | 14.830 | -0.560 | -3.64% | 14.610 | 15.480 | 74210 | 11163 | 7.37% |
| 2025-04-24 | 16.370 | 15.390 | -0.740 | -4.59% | 15.070 | 16.700 | 98137 | 15464 | 9.74% |