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 | 20.45 | 21.11 | 0.53 | 2.58% | 20.45 | 21.19 | 17602 | 3687 | 4.94% |
| 2025-07-31 | 21.33 | 20.73 | -0.54 | -2.54% | 20.52 | 21.33 | 14802 | 3096 | 4.15% |
| 2025-07-30 | 21.12 | 21.27 | 0.21 | 1.00% | 21.05 | 21.80 | 23988 | 5136 | 6.73% |
| 2025-07-29 | 21.52 | 21.06 | -0.46 | -2.14% | 20.86 | 21.54 | 18045 | 3806 | 5.06% |
| 2025-07-28 | 21.00 | 21.52 | 0.62 | 2.97% | 21.00 | 21.85 | 20626 | 4430 | 5.79% |
| 2025-07-25 | 20.67 | 20.90 | 0.34 | 1.65% | 20.54 | 20.99 | 15657 | 3251 | 4.39% |
| 2025-07-24 | 20.75 | 20.56 | -0.03 | -0.15% | 20.50 | 20.80 | 14816 | 3058 | 4.16% |
| 2025-07-23 | 20.88 | 20.59 | -0.08 | -0.39% | 20.48 | 20.88 | 13152 | 2708 | 3.69% |
| 2025-07-22 | 20.96 | 20.67 | -0.31 | -1.48% | 20.57 | 21.14 | 13151 | 2727 | 3.69% |
| 2025-07-21 | 20.81 | 20.98 | 0.55 | 2.69% | 20.66 | 21.18 | 21181 | 4440 | 5.94% |
| 2025-07-18 | 20.39 | 20.43 | 0.19 | 0.94% | 20.26 | 20.58 | 11411 | 2328 | 3.20% |
| 2025-07-17 | 20.53 | 20.24 | -0.29 | -1.41% | 20.24 | 20.68 | 10136 | 2075 | 2.84% |
| 2025-07-16 | 20.20 | 20.53 | 0.30 | 1.48% | 20.18 | 20.57 | 14226 | 2904 | 3.99% |
| 2025-07-15 | 20.68 | 20.23 | -0.38 | -1.84% | 20.00 | 20.71 | 14160 | 2868 | 3.97% |
| 2025-07-14 | 20.31 | 20.61 | 0.29 | 1.43% | 20.17 | 20.74 | 14522 | 2976 | 4.07% |
| 2025-07-11 | 20.48 | 20.32 | -0.05 | -0.25% | 20.02 | 20.50 | 8976 | 1817 | 2.52% |
| 2025-07-10 | 20.48 | 20.37 | 0.01 | 0.05% | 20.20 | 20.50 | 9004 | 1832 | 2.53% |
| 2025-07-09 | 20.50 | 20.36 | 0.00 | 0.00% | 20.19 | 20.59 | 11896 | 2421 | 3.34% |
| 2025-07-08 | 20.31 | 20.36 | 0.14 | 0.69% | 20.16 | 20.49 | 14414 | 2935 | 4.04% |
| 2025-07-07 | 19.77 | 20.22 | 0.34 | 1.71% | 19.69 | 20.24 | 13608 | 2725 | 3.82% |
| 2025-07-04 | 20.24 | 19.88 | -0.33 | -1.63% | 19.77 | 20.24 | 11191 | 2229 | 3.14% |
| 2025-07-03 | 20.21 | 20.21 | 0.11 | 0.55% | 19.95 | 20.30 | 11856 | 2389 | 3.33% |
| 2025-07-02 | 20.13 | 20.10 | 0.06 | 0.30% | 19.84 | 20.24 | 10531 | 2104 | 2.95% |
| 2025-07-01 | 20.10 | 20.04 | -0.08 | -0.40% | 19.85 | 20.30 | 13002 | 2613 | 3.65% |
| 2025-06-30 | 19.95 | 20.12 | 0.23 | 1.16% | 19.86 | 20.18 | 13726 | 2753 | 3.85% |
| 2025-06-27 | 19.70 | 19.89 | 0.19 | 0.96% | 19.46 | 19.92 | 13652 | 2694 | 3.83% |
| 2025-06-26 | 19.76 | 19.70 | 0.01 | 0.05% | 19.41 | 19.80 | 11382 | 2228 | 3.19% |
| 2025-06-25 | 19.89 | 19.69 | -0.05 | -0.25% | 19.49 | 19.99 | 14266 | 2810 | 4.00% |
| 2025-06-24 | 19.46 | 19.74 | 0.54 | 2.81% | 19.26 | 19.92 | 18615 | 3659 | 5.22% |
| 2025-06-23 | 19.05 | 19.20 | 0.11 | 0.58% | 18.77 | 19.35 | 16382 | 3142 | 4.60% |
| 2025-06-20 | 19.02 | 19.09 | 0.13 | 0.69% | 18.64 | 19.88 | 24588 | 4762 | 6.90% |
| 2025-06-19 | 19.39 | 18.96 | -0.43 | -2.22% | 18.81 | 19.50 | 16253 | 3101 | 4.56% |
| 2025-06-18 | 19.70 | 19.39 | -0.38 | -1.92% | 19.29 | 19.96 | 16734 | 3264 | 4.70% |
| 2025-06-17 | 20.00 | 19.77 | 0.10 | 0.51% | 19.61 | 20.28 | 23955 | 4759 | 6.72% |
| 2025-06-16 | 19.83 | 19.67 | -0.17 | -0.86% | 19.59 | 20.04 | 16919 | 3341 | 4.75% |
| 2025-06-13 | 20.29 | 19.84 | -0.47 | -2.31% | 19.71 | 20.65 | 28795 | 5748 | 8.08% |
| 2025-06-12 | 19.97 | 20.31 | 0.26 | 1.30% | 19.83 | 21.09 | 30111 | 6138 | 8.45% |
| 2025-06-11 | 19.98 | 20.05 | 0.07 | 0.35% | 19.88 | 20.27 | 14159 | 2839 | 3.97% |
| 2025-06-10 | 20.28 | 19.98 | -0.12 | -0.60% | 19.73 | 20.39 | 24868 | 4993 | 6.98% |
| 2025-06-09 | 19.79 | 20.10 | 0.31 | 1.57% | 19.65 | 20.25 | 24297 | 4870 | 6.82% |
| 2025-06-06 | 19.54 | 19.79 | 0.16 | 0.82% | 19.46 | 20.15 | 32235 | 6392 | 9.04% |
| 2025-06-05 | 19.39 | 19.63 | 0.25 | 1.29% | 19.24 | 19.79 | 27213 | 5327 | 7.64% |
| 2025-06-04 | 19.31 | 19.38 | 0.17 | 0.88% | 19.03 | 19.45 | 12892 | 2482 | 3.62% |
| 2025-06-03 | 18.80 | 19.21 | 0.31 | 1.64% | 18.80 | 19.24 | 13810 | 2643 | 3.87% |
| 2025-05-30 | 19.19 | 18.90 | -0.29 | -1.51% | 18.86 | 19.35 | 12425 | 2358 | 3.49% |
| 2025-05-29 | 19.00 | 19.19 | 0.10 | 0.52% | 18.80 | 19.31 | 19404 | 3713 | 5.44% |
| 2025-05-28 | 19.37 | 19.09 | -0.26 | -1.34% | 18.90 | 19.99 | 28223 | 5441 | 7.92% |
| 2025-05-27 | 18.87 | 19.35 | 0.47 | 2.49% | 18.68 | 20.28 | 35010 | 6775 | 9.82% |
| 2025-05-26 | 18.93 | 18.88 | 0.04 | 0.21% | 18.56 | 19.12 | 17072 | 3218 | 4.79% |
| 2025-05-23 | 18.75 | 18.84 | -0.21 | -1.10% | 18.70 | 20.06 | 27912 | 5359 | 7.83% |
| 2025-05-22 | 19.04 | 19.05 | -0.18 | -0.94% | 18.85 | 19.55 | 18367 | 3526 | 5.15% |
| 2025-05-21 | 19.50 | 19.23 | -0.24 | -1.23% | 19.16 | 19.59 | 11755 | 2270 | 3.30% |
| 2025-05-20 | 19.13 | 19.47 | 0.34 | 1.78% | 19.00 | 19.47 | 11350 | 2189 | 3.18% |
| 2025-05-19 | 19.14 | 19.13 | 0.09 | 0.47% | 18.86 | 19.34 | 11488 | 2194 | 3.22% |
| 2025-05-16 | 19.06 | 19.04 | 0.19 | 1.01% | 18.56 | 19.11 | 11642 | 2206 | 3.27% |
| 2025-05-15 | 18.62 | 18.85 | 0.23 | 1.24% | 18.51 | 18.95 | 11986 | 2249 | 3.36% |
| 2025-05-14 | 18.83 | 18.62 | -0.21 | -1.12% | 18.51 | 19.06 | 12156 | 2274 | 3.41% |
| 2025-05-13 | 18.88 | 18.83 | 0.03 | 0.16% | 18.70 | 19.06 | 12276 | 2316 | 3.44% |
| 2025-05-12 | 18.95 | 18.80 | -0.07 | -0.37% | 18.66 | 19.18 | 15203 | 2867 | 4.27% |
| 2025-05-09 | 19.03 | 18.87 | -0.26 | -1.36% | 18.74 | 19.24 | 17601 | 3328 | 4.94% |
| 2025-05-08 | 19.08 | 19.13 | 0.29 | 1.54% | 18.85 | 19.25 | 15523 | 2960 | 4.36% |
| 2025-05-07 | 18.78 | 18.84 | 0.25 | 1.34% | 18.65 | 19.20 | 20713 | 3921 | 5.81% |
| 2025-05-06 | 18.30 | 18.59 | 0.38 | 2.09% | 18.27 | 18.73 | 18677 | 3466 | 5.24% |
| 2025-04-30 | 18.25 | 18.21 | 0.16 | 0.89% | 17.95 | 18.27 | 13877 | 2523 | 3.89% |
| 2025-04-29 | 17.65 | 18.05 | 0.40 | 2.27% | 17.56 | 18.19 | 17724 | 3190 | 4.97% |
| 2025-04-28 | 17.58 | 17.65 | 0.11 | 0.63% | 17.38 | 17.75 | 17326 | 3052 | 4.86% |
| 2025-04-25 | 17.65 | 17.54 | -0.11 | -0.62% | 17.31 | 17.70 | 13537 | 2367 | 3.80% |
| 2025-04-24 | 17.64 | 17.65 | 0.05 | 0.28% | 17.38 | 17.80 | 16130 | 2844 | 4.53% |