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 | 19.400 | 0.080 | 0.41% | 19.250 | 19.790 | 21430 | 4181 | 3.14% |
| 2025-07-31 | 19.700 | 19.320 | -0.510 | -2.57% | 19.200 | 20.140 | 36015 | 7089 | 5.28% |
| 2025-07-30 | 20.120 | 19.830 | -0.290 | -1.44% | 19.520 | 20.200 | 37762 | 7512 | 5.53% |
| 2025-07-29 | 20.670 | 20.120 | -0.580 | -2.80% | 20.040 | 20.940 | 52233 | 10592 | 7.66% |
| 2025-07-28 | 20.330 | 20.700 | -0.180 | -0.86% | 20.210 | 20.950 | 52337 | 10725 | 7.67% |
| 2025-07-25 | 21.000 | 20.880 | -0.510 | -2.38% | 20.540 | 21.690 | 78710 | 16541 | 11.54% |
| 2025-07-24 | 19.800 | 21.390 | 1.530 | 7.70% | 19.670 | 22.100 | 117998 | 24798 | 17.29% |
| 2025-07-23 | 20.830 | 19.860 | -1.020 | -4.89% | 19.800 | 20.830 | 61027 | 12360 | 8.94% |
| 2025-07-22 | 19.880 | 20.880 | 0.840 | 4.19% | 19.530 | 20.970 | 84058 | 17123 | 12.32% |
| 2025-07-21 | 19.700 | 20.040 | -0.450 | -2.20% | 19.700 | 20.240 | 55270 | 11051 | 8.10% |
| 2025-07-18 | 19.770 | 20.490 | 0.550 | 2.76% | 19.750 | 21.450 | 91603 | 18985 | 13.43% |
| 2025-07-17 | 19.210 | 19.940 | 0.770 | 4.02% | 18.980 | 20.350 | 67384 | 13263 | 9.88% |
| 2025-07-16 | 19.120 | 19.170 | -0.130 | -0.67% | 19.000 | 19.520 | 34399 | 6610 | 5.04% |
| 2025-07-15 | 19.700 | 19.300 | -0.810 | -4.03% | 19.010 | 20.020 | 78246 | 15249 | 11.47% |
| 2025-07-14 | 19.200 | 20.110 | 1.090 | 5.73% | 19.200 | 21.700 | 115109 | 23874 | 16.87% |
| 2025-07-11 | 18.560 | 19.020 | 0.460 | 2.48% | 18.480 | 19.160 | 33956 | 6443 | 4.98% |
| 2025-07-10 | 18.540 | 18.560 | 0.080 | 0.43% | 18.200 | 18.730 | 21231 | 3929 | 3.11% |
| 2025-07-09 | 18.800 | 18.480 | -0.360 | -1.91% | 18.410 | 18.950 | 19635 | 3663 | 2.88% |
| 2025-07-08 | 18.300 | 18.840 | 0.380 | 2.06% | 18.260 | 18.970 | 29078 | 5444 | 4.26% |
| 2025-07-07 | 18.500 | 18.460 | -0.080 | -0.43% | 18.250 | 18.700 | 15750 | 2898 | 2.31% |
| 2025-07-04 | 19.200 | 18.540 | -0.740 | -3.84% | 18.370 | 19.380 | 38394 | 7219 | 5.63% |
| 2025-07-03 | 19.150 | 19.280 | 0.200 | 1.05% | 18.560 | 19.470 | 43998 | 8424 | 6.45% |
| 2025-07-02 | 18.610 | 19.080 | 0.380 | 2.03% | 18.510 | 19.080 | 36846 | 6938 | 5.40% |
| 2025-07-01 | 19.120 | 18.700 | -0.420 | -2.20% | 18.380 | 19.270 | 43117 | 8053 | 6.32% |
| 2025-06-30 | 19.380 | 19.120 | -0.160 | -0.83% | 19.040 | 19.500 | 39096 | 7493 | 5.73% |
| 2025-06-27 | 19.100 | 19.280 | 0.230 | 1.21% | 19.060 | 19.960 | 58828 | 11451 | 8.62% |
| 2025-06-26 | 19.520 | 19.050 | -0.630 | -3.20% | 19.050 | 20.580 | 80608 | 16015 | 11.81% |
| 2025-06-25 | 19.600 | 19.680 | -0.440 | -2.19% | 19.340 | 20.300 | 86642 | 17084 | 12.70% |
| 2025-06-24 | 18.990 | 20.120 | 1.300 | 6.91% | 18.510 | 20.950 | 125589 | 24707 | 18.41% |
| 2025-06-23 | 17.680 | 18.820 | 0.350 | 1.89% | 17.550 | 19.000 | 69538 | 12726 | 10.19% |
| 2025-06-20 | 17.350 | 18.470 | 1.030 | 5.91% | 17.200 | 18.950 | 86621 | 15838 | 12.70% |
| 2025-06-19 | 17.190 | 17.440 | 0.060 | 0.35% | 17.120 | 18.600 | 55416 | 9992 | 8.12% |
| 2025-06-18 | 17.250 | 17.380 | -0.180 | -1.03% | 16.930 | 17.520 | 26588 | 4574 | 3.90% |
| 2025-06-17 | 17.590 | 17.560 | 0.100 | 0.57% | 17.330 | 17.940 | 23066 | 4064 | 3.38% |
| 2025-06-16 | 17.410 | 17.460 | 0.060 | 0.34% | 17.200 | 17.570 | 19091 | 3312 | 2.80% |
| 2025-06-13 | 18.000 | 17.400 | -0.810 | -4.45% | 17.330 | 18.390 | 40239 | 7119 | 5.90% |
| 2025-06-12 | 18.370 | 18.210 | -0.290 | -1.57% | 17.900 | 18.670 | 42277 | 7682 | 6.20% |
| 2025-06-11 | 17.780 | 18.500 | 0.570 | 3.18% | 17.760 | 18.770 | 55445 | 10161 | 8.13% |
| 2025-06-10 | 17.880 | 17.930 | 0.080 | 0.45% | 17.690 | 18.560 | 52865 | 9621 | 7.75% |
| 2025-06-09 | 17.680 | 17.850 | 0.220 | 1.25% | 17.530 | 18.180 | 23475 | 4197 | 3.44% |
| 2025-06-06 | 17.620 | 17.630 | 0.070 | 0.40% | 17.520 | 17.960 | 17926 | 3171 | 2.63% |
| 2025-06-05 | 17.850 | 17.560 | -0.320 | -1.79% | 17.450 | 17.850 | 25284 | 4445 | 3.71% |
| 2025-06-04 | 17.450 | 17.880 | 0.350 | 2.00% | 17.450 | 18.450 | 33092 | 5939 | 4.85% |
| 2025-06-03 | 17.260 | 17.530 | 0.270 | 1.56% | 17.050 | 17.600 | 22153 | 3839 | 3.25% |
| 2025-05-30 | 17.470 | 17.260 | -0.250 | -1.43% | 17.200 | 17.750 | 22926 | 4008 | 3.36% |
| 2025-05-29 | 17.000 | 17.510 | 0.470 | 2.76% | 17.000 | 17.600 | 24891 | 4326 | 3.65% |
| 2025-05-28 | 17.600 | 17.040 | -0.720 | -4.05% | 16.910 | 17.790 | 28731 | 4976 | 4.21% |
| 2025-05-27 | 17.850 | 17.760 | -0.060 | -0.34% | 17.400 | 18.330 | 32667 | 5831 | 4.79% |
| 2025-05-26 | 17.510 | 17.850 | 0.400 | 2.29% | 17.150 | 17.850 | 26157 | 4581 | 3.83% |
| 2025-05-23 | 17.900 | 17.450 | -0.600 | -3.32% | 17.400 | 18.430 | 36496 | 6553 | 5.35% |
| 2025-05-22 | 19.000 | 18.050 | -1.620 | -8.24% | 17.930 | 19.100 | 74250 | 13720 | 10.88% |
| 2025-05-21 | 18.990 | 19.670 | 0.590 | 3.09% | 18.900 | 20.870 | 113115 | 22831 | 16.58% |
| 2025-05-20 | 18.780 | 19.080 | 0.380 | 2.03% | 18.710 | 19.200 | 43856 | 8342 | 6.43% |
| 2025-05-19 | 18.500 | 18.700 | 0.290 | 1.58% | 18.270 | 18.950 | 26051 | 4863 | 3.82% |
| 2025-05-16 | 18.300 | 18.410 | -0.020 | -0.11% | 18.300 | 18.700 | 21253 | 3938 | 3.11% |
| 2025-05-15 | 18.700 | 18.430 | -0.460 | -2.44% | 18.300 | 18.860 | 25567 | 4734 | 3.75% |
| 2025-05-14 | 18.400 | 18.890 | 0.400 | 2.16% | 18.160 | 18.890 | 37740 | 6981 | 5.53% |
| 2025-05-13 | 19.010 | 18.490 | -0.510 | -2.68% | 18.470 | 19.510 | 47358 | 8990 | 6.94% |
| 2025-05-12 | 18.830 | 19.000 | 0.180 | 0.96% | 18.370 | 19.300 | 72071 | 13628 | 10.56% |
| 2025-05-09 | 18.150 | 18.820 | 0.470 | 2.56% | 17.800 | 19.130 | 61018 | 11211 | 8.94% |
| 2025-05-08 | 17.310 | 18.350 | 0.990 | 5.70% | 17.180 | 18.350 | 63353 | 11419 | 9.29% |
| 2025-05-07 | 18.000 | 17.360 | -0.090 | -0.52% | 17.070 | 18.290 | 35808 | 6287 | 5.25% |
| 2025-05-06 | 16.930 | 17.450 | 0.700 | 4.18% | 16.930 | 17.450 | 23475 | 4048 | 3.44% |
| 2025-04-30 | 16.310 | 16.750 | 0.430 | 2.63% | 16.310 | 16.870 | 23075 | 3856 | 3.38% |
| 2025-04-29 | 16.080 | 16.320 | 0.290 | 1.81% | 16.080 | 16.720 | 18880 | 3098 | 2.77% |
| 2025-04-28 | 16.800 | 16.030 | -0.860 | -5.09% | 16.000 | 16.920 | 25629 | 4160 | 3.76% |
| 2025-04-25 | 16.720 | 16.890 | -0.200 | -1.17% | 16.490 | 17.200 | 34587 | 5851 | 5.07% |
| 2025-04-24 | 17.500 | 17.090 | -0.040 | -0.23% | 17.010 | 18.300 | 54742 | 9677 | 8.02% |