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 | 21.51 | 21.72 | 0.18 | 0.84% | 20.90 | 21.88 | 823102 | 176709 | 12.17% |
| 2025-07-31 | 20.98 | 21.54 | 0.92 | 4.46% | 20.59 | 21.98 | 989064 | 211208 | 14.63% |
| 2025-07-30 | 20.38 | 20.62 | 0.19 | 0.93% | 20.16 | 21.13 | 550546 | 114206 | 8.14% |
| 2025-07-29 | 20.45 | 20.43 | -0.07 | -0.34% | 20.16 | 20.50 | 192480 | 39077 | 2.85% |
| 2025-07-28 | 20.61 | 20.50 | -0.09 | -0.44% | 20.24 | 20.66 | 245420 | 50236 | 3.63% |
| 2025-07-25 | 20.36 | 20.59 | 0.36 | 1.78% | 20.30 | 20.77 | 376391 | 77246 | 5.57% |
| 2025-07-24 | 19.92 | 20.23 | 0.25 | 1.25% | 19.92 | 20.23 | 175447 | 35336 | 2.60% |
| 2025-07-23 | 20.01 | 19.98 | -0.17 | -0.84% | 19.93 | 20.30 | 236924 | 47537 | 3.50% |
| 2025-07-22 | 20.30 | 20.15 | -0.21 | -1.03% | 19.96 | 20.32 | 251336 | 50555 | 3.72% |
| 2025-07-21 | 20.37 | 20.36 | -0.16 | -0.78% | 20.22 | 20.63 | 252313 | 51429 | 3.73% |
| 2025-07-18 | 20.71 | 20.52 | 0.08 | 0.39% | 20.36 | 20.80 | 382109 | 78652 | 5.65% |
| 2025-07-17 | 20.20 | 20.44 | 0.17 | 0.84% | 20.03 | 20.61 | 301029 | 61344 | 4.45% |
| 2025-07-16 | 20.25 | 20.27 | -0.07 | -0.34% | 20.03 | 20.50 | 295720 | 60091 | 4.37% |
| 2025-07-15 | 19.95 | 20.34 | 0.32 | 1.60% | 19.78 | 20.45 | 332853 | 66915 | 4.92% |
| 2025-07-14 | 20.46 | 20.02 | -0.15 | -0.74% | 19.91 | 20.58 | 246064 | 49442 | 3.64% |
| 2025-07-11 | 19.61 | 20.17 | 0.57 | 2.91% | 19.37 | 20.51 | 455598 | 91284 | 6.74% |
| 2025-07-10 | 19.64 | 19.60 | -0.19 | -0.96% | 19.50 | 19.78 | 151398 | 29675 | 2.24% |
| 2025-07-09 | 19.60 | 19.79 | 0.19 | 0.97% | 19.53 | 20.12 | 276190 | 54809 | 4.09% |
| 2025-07-08 | 19.43 | 19.60 | 0.16 | 0.82% | 19.33 | 19.63 | 127896 | 24972 | 1.89% |
| 2025-07-07 | 19.30 | 19.44 | 0.11 | 0.57% | 19.21 | 19.60 | 131775 | 25597 | 1.95% |
| 2025-07-04 | 19.40 | 19.33 | -0.09 | -0.46% | 19.25 | 19.53 | 135948 | 26343 | 2.01% |
| 2025-07-03 | 19.49 | 19.42 | -0.08 | -0.41% | 19.21 | 19.70 | 159536 | 30940 | 2.36% |
| 2025-07-02 | 19.80 | 19.50 | -0.40 | -2.01% | 19.41 | 19.82 | 153808 | 30139 | 2.27% |
| 2025-07-01 | 20.15 | 19.90 | -0.24 | -1.19% | 19.73 | 20.15 | 166353 | 33097 | 2.46% |
| 2025-06-30 | 19.88 | 20.14 | 0.29 | 1.46% | 19.74 | 20.24 | 218377 | 43835 | 3.23% |
| 2025-06-27 | 19.88 | 19.85 | 0.08 | 0.40% | 19.62 | 20.18 | 219806 | 43734 | 3.25% |
| 2025-06-26 | 19.95 | 19.77 | -0.08 | -0.40% | 19.70 | 20.05 | 205355 | 40833 | 3.04% |
| 2025-06-25 | 19.60 | 19.85 | 0.27 | 1.38% | 19.48 | 19.85 | 201648 | 39717 | 2.98% |
| 2025-06-24 | 19.28 | 19.58 | 0.39 | 2.03% | 19.25 | 19.65 | 164889 | 32203 | 2.44% |
| 2025-06-23 | 18.76 | 19.19 | 0.17 | 0.89% | 18.76 | 19.26 | 127021 | 24251 | 1.88% |
| 2025-06-20 | 19.38 | 19.02 | -0.40 | -2.06% | 18.92 | 19.50 | 169290 | 32326 | 2.50% |
| 2025-06-19 | 19.77 | 19.42 | -0.35 | -1.77% | 19.38 | 19.90 | 181700 | 35638 | 2.69% |
| 2025-06-18 | 19.96 | 19.77 | -0.20 | -1.00% | 19.54 | 19.96 | 171558 | 33804 | 2.54% |
| 2025-06-17 | 20.44 | 19.97 | -0.37 | -1.82% | 19.90 | 20.45 | 201455 | 40391 | 2.98% |
| 2025-06-16 | 19.78 | 20.34 | 0.37 | 1.85% | 19.78 | 20.46 | 231124 | 46882 | 3.42% |
| 2025-06-13 | 20.64 | 19.97 | -0.86 | -4.13% | 19.84 | 20.64 | 355605 | 71434 | 5.26% |
| 2025-06-12 | 20.53 | 20.83 | 0.01 | 0.05% | 20.46 | 21.10 | 277147 | 57819 | 4.10% |
| 2025-06-11 | 20.58 | 20.82 | 0.32 | 1.56% | 20.58 | 21.19 | 323454 | 67580 | 4.78% |
| 2025-06-10 | 20.92 | 20.50 | -0.42 | -2.01% | 20.14 | 20.92 | 292446 | 60054 | 4.33% |
| 2025-06-09 | 20.42 | 20.92 | 0.55 | 2.70% | 20.36 | 21.13 | 397742 | 83010 | 5.88% |
| 2025-06-06 | 20.51 | 20.37 | -0.03 | -0.15% | 20.29 | 20.68 | 229734 | 46975 | 3.40% |
| 2025-06-05 | 20.02 | 20.40 | 0.31 | 1.54% | 19.95 | 20.47 | 256781 | 52112 | 3.80% |
| 2025-06-04 | 19.81 | 20.09 | 0.21 | 1.06% | 19.81 | 20.15 | 146387 | 29372 | 2.17% |
| 2025-06-03 | 19.70 | 19.88 | 0.07 | 0.35% | 19.55 | 20.50 | 183406 | 36783 | 2.71% |
| 2025-05-30 | 20.16 | 19.81 | -0.44 | -2.17% | 19.74 | 20.29 | 192146 | 38208 | 2.84% |
| 2025-05-29 | 19.75 | 20.25 | 0.42 | 2.12% | 19.75 | 20.49 | 261013 | 52610 | 3.86% |
| 2025-05-28 | 20.06 | 19.83 | -0.34 | -1.69% | 19.71 | 20.21 | 227327 | 45147 | 3.36% |
| 2025-05-27 | 20.50 | 20.17 | -0.73 | -3.49% | 20.03 | 20.66 | 371434 | 75133 | 5.49% |
| 2025-05-26 | 19.82 | 20.90 | 1.08 | 5.45% | 19.75 | 21.45 | 626545 | 130265 | 9.27% |
| 2025-05-23 | 20.48 | 19.82 | -0.85 | -4.11% | 19.80 | 20.58 | 294966 | 59547 | 4.36% |
| 2025-05-22 | 20.96 | 20.67 | -0.51 | -2.41% | 20.56 | 21.14 | 270211 | 56199 | 4.00% |
| 2025-05-21 | 21.06 | 21.18 | 0.13 | 0.62% | 20.76 | 21.47 | 410127 | 86590 | 6.07% |
| 2025-05-20 | 20.62 | 21.05 | 0.51 | 2.48% | 20.38 | 21.22 | 364350 | 76292 | 5.39% |
| 2025-05-19 | 20.60 | 20.54 | -0.11 | -0.53% | 20.03 | 20.60 | 227835 | 46363 | 3.37% |
| 2025-05-16 | 20.44 | 20.65 | 0.03 | 0.15% | 20.35 | 20.87 | 205993 | 42572 | 3.05% |
| 2025-05-15 | 21.25 | 20.62 | -0.80 | -3.73% | 20.55 | 21.26 | 307189 | 63834 | 4.54% |
| 2025-05-14 | 21.27 | 21.42 | 0.15 | 0.71% | 21.08 | 21.49 | 332876 | 70797 | 4.92% |
| 2025-05-13 | 21.85 | 21.27 | -0.45 | -2.07% | 21.20 | 22.14 | 516448 | 111879 | 7.64% |
| 2025-05-12 | 21.66 | 21.72 | 0.22 | 1.02% | 21.36 | 21.88 | 522242 | 112674 | 7.72% |
| 2025-05-09 | 22.00 | 21.50 | -1.01 | -4.49% | 21.39 | 22.00 | 751805 | 162547 | 11.12% |
| 2025-05-08 | 20.46 | 22.51 | 2.05 | 10.02% | 20.37 | 22.51 | 713565 | 154288 | 10.55% |
| 2025-05-07 | 21.07 | 20.46 | -0.40 | -1.92% | 20.24 | 21.20 | 446814 | 92034 | 6.61% |
| 2025-05-06 | 20.72 | 20.86 | 0.46 | 2.25% | 20.34 | 20.87 | 496007 | 102543 | 7.34% |
| 2025-04-30 | 19.74 | 20.40 | 0.82 | 4.19% | 19.59 | 20.87 | 588856 | 119785 | 8.71% |
| 2025-04-29 | 19.20 | 19.58 | -0.02 | -0.10% | 18.86 | 19.89 | 399282 | 78123 | 5.91% |
| 2025-04-28 | 19.47 | 19.60 | 0.36 | 1.87% | 19.22 | 20.20 | 599703 | 118033 | 8.87% |
| 2025-04-25 | 19.00 | 19.24 | 0.26 | 1.37% | 18.98 | 19.78 | 296745 | 57521 | 4.39% |
| 2025-04-24 | 19.53 | 18.98 | -0.45 | -2.32% | 18.88 | 19.55 | 199392 | 38077 | 2.95% |