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 | 21.52 | 21.41 | -0.21 | -0.97% | 20.86 | 21.65 | 85190 | 18131 | 5.62% |
| 2025-07-31 | 20.61 | 21.62 | 1.16 | 5.67% | 20.59 | 22.20 | 158645 | 34031 | 10.47% |
| 2025-07-30 | 19.97 | 20.46 | 0.51 | 2.56% | 19.73 | 20.77 | 70738 | 14350 | 4.67% |
| 2025-07-29 | 20.03 | 19.95 | -0.12 | -0.60% | 19.86 | 20.18 | 31268 | 6251 | 2.06% |
| 2025-07-28 | 20.17 | 20.07 | -0.06 | -0.30% | 19.94 | 20.36 | 39697 | 7982 | 2.62% |
| 2025-07-25 | 20.53 | 20.13 | -0.38 | -1.85% | 19.98 | 20.66 | 58272 | 11738 | 3.85% |
| 2025-07-24 | 20.59 | 20.51 | -0.29 | -1.39% | 20.47 | 20.74 | 64216 | 13213 | 4.24% |
| 2025-07-23 | 21.74 | 20.80 | -0.95 | -4.37% | 20.67 | 21.74 | 104111 | 21841 | 6.87% |
| 2025-07-22 | 21.50 | 21.75 | 0.80 | 3.82% | 20.71 | 22.26 | 147810 | 31991 | 9.76% |
| 2025-07-21 | 20.10 | 20.95 | 1.06 | 5.33% | 20.00 | 21.02 | 81495 | 16780 | 5.38% |
| 2025-07-18 | 20.13 | 19.89 | -0.27 | -1.34% | 19.70 | 20.33 | 26834 | 5335 | 1.77% |
| 2025-07-17 | 19.84 | 20.16 | 0.40 | 2.02% | 19.60 | 20.34 | 29407 | 5875 | 1.94% |
| 2025-07-16 | 19.66 | 19.76 | 0.16 | 0.82% | 19.52 | 19.89 | 14777 | 2914 | 0.98% |
| 2025-07-15 | 20.01 | 19.60 | -0.34 | -1.71% | 19.40 | 20.08 | 24542 | 4824 | 1.62% |
| 2025-07-14 | 19.81 | 19.94 | 0.14 | 0.71% | 19.72 | 19.99 | 13830 | 2748 | 0.91% |
| 2025-07-11 | 19.89 | 19.80 | -0.09 | -0.45% | 19.77 | 20.09 | 23974 | 4765 | 1.58% |
| 2025-07-10 | 19.90 | 19.89 | -0.03 | -0.15% | 19.78 | 20.01 | 12162 | 2420 | 0.80% |
| 2025-07-09 | 20.10 | 19.92 | -0.15 | -0.75% | 19.86 | 20.30 | 15392 | 3080 | 1.02% |
| 2025-07-08 | 19.91 | 20.07 | 0.16 | 0.80% | 19.83 | 20.12 | 13403 | 2681 | 0.88% |
| 2025-07-07 | 20.11 | 19.91 | -0.20 | -0.99% | 19.73 | 20.11 | 21945 | 4360 | 1.45% |
| 2025-07-04 | 20.52 | 20.11 | -0.35 | -1.71% | 20.05 | 20.57 | 17462 | 3530 | 1.15% |
| 2025-07-03 | 20.30 | 20.46 | 0.31 | 1.54% | 20.15 | 20.52 | 19552 | 3990 | 1.29% |
| 2025-07-02 | 20.51 | 20.15 | -0.30 | -1.47% | 20.13 | 20.55 | 21659 | 4398 | 1.43% |
| 2025-07-01 | 20.82 | 20.45 | -0.38 | -1.82% | 20.28 | 20.94 | 32159 | 6577 | 2.12% |
| 2025-06-30 | 20.89 | 20.83 | 0.07 | 0.34% | 20.28 | 21.12 | 42261 | 8780 | 2.79% |
| 2025-06-27 | 20.70 | 20.76 | 0.06 | 0.29% | 20.55 | 20.85 | 13378 | 2773 | 0.88% |
| 2025-06-26 | 20.73 | 20.70 | -0.03 | -0.14% | 20.45 | 20.87 | 16893 | 3490 | 1.11% |
| 2025-06-25 | 20.34 | 20.73 | 0.34 | 1.67% | 20.34 | 20.78 | 24963 | 5140 | 1.65% |
| 2025-06-24 | 20.10 | 20.39 | 0.29 | 1.44% | 20.00 | 20.43 | 25544 | 5169 | 1.68% |
| 2025-06-23 | 20.40 | 20.10 | -0.39 | -1.90% | 19.94 | 20.40 | 29506 | 5922 | 1.95% |
| 2025-06-20 | 20.12 | 20.49 | 0.43 | 2.14% | 19.98 | 20.70 | 29017 | 5919 | 1.91% |
| 2025-06-19 | 20.25 | 20.06 | -0.10 | -0.50% | 19.92 | 20.65 | 19744 | 3975 | 1.30% |
| 2025-06-18 | 19.99 | 20.16 | 0.11 | 0.55% | 19.89 | 20.30 | 13369 | 2688 | 0.88% |
| 2025-06-17 | 20.18 | 20.05 | -0.10 | -0.50% | 19.96 | 20.45 | 14416 | 2897 | 0.95% |
| 2025-06-16 | 20.03 | 20.15 | 0.07 | 0.35% | 19.92 | 20.34 | 18774 | 3775 | 1.24% |
| 2025-06-13 | 20.59 | 20.08 | -0.62 | -3.00% | 19.97 | 20.85 | 24590 | 4957 | 1.62% |
| 2025-06-12 | 20.81 | 20.70 | -0.15 | -0.72% | 20.55 | 20.85 | 15553 | 3216 | 1.03% |
| 2025-06-11 | 20.71 | 20.85 | 0.15 | 0.72% | 20.53 | 21.20 | 21277 | 4453 | 1.40% |
| 2025-06-10 | 20.86 | 20.70 | 0.02 | 0.10% | 20.35 | 21.30 | 16442 | 3408 | 1.08% |
| 2025-06-09 | 20.59 | 20.68 | 0.10 | 0.49% | 20.59 | 21.08 | 22383 | 4654 | 1.48% |
| 2025-06-06 | 20.98 | 20.58 | -0.24 | -1.15% | 20.42 | 20.98 | 15176 | 3124 | 1.00% |
| 2025-06-05 | 20.52 | 20.82 | 0.33 | 1.61% | 20.29 | 20.90 | 17781 | 3664 | 1.17% |
| 2025-06-04 | 20.39 | 20.49 | 0.10 | 0.49% | 20.34 | 20.80 | 14474 | 2974 | 0.95% |
| 2025-06-03 | 20.90 | 20.39 | -0.20 | -0.97% | 20.03 | 20.90 | 20872 | 4230 | 1.38% |
| 2025-05-30 | 21.00 | 20.59 | -0.46 | -2.19% | 20.49 | 21.10 | 20257 | 4204 | 1.35% |
| 2025-05-29 | 19.70 | 21.05 | 1.43 | 7.29% | 19.62 | 21.20 | 43732 | 8989 | 2.91% |
| 2025-05-28 | 19.58 | 19.62 | 0.12 | 0.62% | 19.34 | 19.97 | 23596 | 4638 | 1.57% |
| 2025-05-27 | 20.00 | 19.50 | -0.51 | -2.55% | 19.45 | 20.06 | 27744 | 5460 | 1.84% |
| 2025-05-26 | 20.34 | 20.01 | -0.49 | -2.39% | 19.48 | 20.59 | 44051 | 8736 | 2.93% |
| 2025-05-23 | 20.70 | 20.50 | -0.20 | -0.97% | 20.48 | 21.02 | 14940 | 3103 | 0.99% |
| 2025-05-22 | 21.22 | 20.70 | -0.52 | -2.45% | 20.70 | 21.35 | 19129 | 4002 | 1.27% |
| 2025-05-21 | 21.13 | 21.22 | 0.07 | 0.33% | 20.82 | 21.48 | 20180 | 4265 | 1.34% |
| 2025-05-20 | 21.00 | 21.15 | 0.11 | 0.52% | 20.84 | 21.43 | 15770 | 3335 | 1.05% |
| 2025-05-19 | 21.18 | 21.04 | -0.56 | -2.59% | 20.81 | 21.45 | 27349 | 5748 | 1.82% |
| 2025-05-16 | 21.21 | 21.60 | 0.39 | 1.84% | 21.16 | 21.79 | 19733 | 4236 | 1.31% |
| 2025-05-15 | 30.10 | 29.95 | -0.15 | -0.50% | 29.66 | 30.26 | 13558 | 4057 | 0.82% |
| 2025-05-14 | 30.96 | 30.10 | -0.92 | -2.97% | 30.01 | 30.96 | 25124 | 7616 | 1.52% |
| 2025-05-13 | 31.03 | 31.02 | 0.09 | 0.29% | 30.84 | 31.33 | 15906 | 4935 | 0.96% |
| 2025-05-12 | 30.44 | 30.93 | 0.53 | 1.74% | 30.44 | 31.18 | 25421 | 7841 | 1.54% |
| 2025-05-09 | 30.87 | 30.40 | 0.03 | 0.10% | 30.00 | 30.95 | 15585 | 4720 | 0.95% |
| 2025-05-08 | 29.91 | 30.37 | 0.53 | 1.78% | 29.90 | 30.45 | 19819 | 5989 | 1.20% |
| 2025-05-07 | 30.50 | 29.84 | -0.34 | -1.13% | 29.62 | 30.76 | 20226 | 6089 | 1.23% |
| 2025-05-06 | 29.67 | 30.18 | 0.79 | 2.69% | 29.33 | 30.26 | 27247 | 8131 | 1.65% |
| 2025-04-30 | 29.00 | 29.39 | 0.21 | 0.72% | 28.64 | 29.90 | 36942 | 10831 | 4.72% |
| 2025-04-29 | 29.00 | 29.18 | -0.41 | -1.39% | 28.51 | 29.90 | 33237 | 9680 | 4.25% |
| 2025-04-28 | 31.69 | 29.59 | 0.78 | 2.71% | 29.19 | 31.69 | 49244 | 14804 | 6.29% |
| 2025-04-25 | 28.52 | 28.81 | 0.31 | 1.09% | 28.36 | 29.08 | 13172 | 3780 | 1.68% |
| 2025-04-24 | 29.20 | 28.50 | -0.70 | -2.40% | 28.28 | 29.20 | 19095 | 5468 | 2.44% |