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 | 20.83 | 21.11 | 0.24 | 1.15% | 20.82 | 21.17 | 18337 | 3865 | 4.17% |
| 2025-07-31 | 21.32 | 20.87 | -0.36 | -1.70% | 20.80 | 21.32 | 20455 | 4305 | 4.65% |
| 2025-07-30 | 21.30 | 21.23 | -0.07 | -0.33% | 21.02 | 21.38 | 13577 | 2882 | 3.09% |
| 2025-07-29 | 21.43 | 21.30 | -0.11 | -0.51% | 21.16 | 21.45 | 13487 | 2869 | 3.07% |
| 2025-07-28 | 21.38 | 21.41 | 0.06 | 0.28% | 21.27 | 21.46 | 12829 | 2743 | 2.92% |
| 2025-07-25 | 21.36 | 21.35 | 0.04 | 0.19% | 21.25 | 21.39 | 13501 | 2878 | 3.07% |
| 2025-07-24 | 21.23 | 21.31 | 0.11 | 0.52% | 21.21 | 21.39 | 14629 | 3116 | 3.32% |
| 2025-07-23 | 21.48 | 21.20 | -0.22 | -1.03% | 21.15 | 21.48 | 15215 | 3234 | 3.46% |
| 2025-07-22 | 21.39 | 21.42 | 0.03 | 0.14% | 21.25 | 21.50 | 20786 | 4441 | 4.72% |
| 2025-07-21 | 21.08 | 21.39 | 0.31 | 1.47% | 21.01 | 21.39 | 20215 | 4305 | 4.59% |
| 2025-07-18 | 20.99 | 21.08 | 0.10 | 0.48% | 20.91 | 21.18 | 14120 | 2964 | 3.21% |
| 2025-07-17 | 20.92 | 20.98 | 0.06 | 0.29% | 20.88 | 21.32 | 19975 | 4199 | 4.54% |
| 2025-07-16 | 20.80 | 20.92 | 0.19 | 0.92% | 20.71 | 21.05 | 22143 | 4628 | 5.03% |
| 2025-07-15 | 20.93 | 20.73 | -0.20 | -0.96% | 20.59 | 21.03 | 18848 | 3908 | 4.28% |
| 2025-07-14 | 20.77 | 20.93 | 0.17 | 0.82% | 20.66 | 20.96 | 16815 | 3504 | 3.82% |
| 2025-07-11 | 20.85 | 20.76 | -0.04 | -0.19% | 20.61 | 20.88 | 16953 | 3516 | 3.85% |
| 2025-07-10 | 20.71 | 20.80 | 0.05 | 0.24% | 20.69 | 20.88 | 13667 | 2839 | 3.11% |
| 2025-07-09 | 20.85 | 20.75 | 0.00 | 0.00% | 20.65 | 20.98 | 21180 | 4401 | 4.81% |
| 2025-07-08 | 20.53 | 20.75 | 0.25 | 1.22% | 20.43 | 20.78 | 17542 | 3625 | 3.99% |
| 2025-07-07 | 20.33 | 20.50 | 0.16 | 0.79% | 20.30 | 20.50 | 12202 | 2490 | 2.77% |
| 2025-07-04 | 20.61 | 20.34 | -0.30 | -1.45% | 20.27 | 20.66 | 14873 | 3036 | 3.38% |
| 2025-07-03 | 20.57 | 20.64 | 0.06 | 0.29% | 20.45 | 20.68 | 13759 | 2831 | 3.13% |
| 2025-07-02 | 20.65 | 20.58 | -0.01 | -0.05% | 20.40 | 20.69 | 19338 | 3967 | 4.40% |
| 2025-07-01 | 20.44 | 20.59 | 0.14 | 0.68% | 20.35 | 20.60 | 18389 | 3772 | 4.18% |
| 2025-06-30 | 20.44 | 20.45 | 0.08 | 0.39% | 20.30 | 20.50 | 13943 | 2846 | 3.17% |
| 2025-06-27 | 20.18 | 20.37 | 0.25 | 1.24% | 20.16 | 20.45 | 19997 | 4060 | 4.54% |
| 2025-06-26 | 20.18 | 20.12 | -0.05 | -0.25% | 20.08 | 20.35 | 20774 | 4200 | 4.72% |
| 2025-06-25 | 20.13 | 20.17 | 0.06 | 0.30% | 19.92 | 20.35 | 20304 | 4082 | 4.61% |
| 2025-06-24 | 19.93 | 20.47 | 0.58 | 2.92% | 19.89 | 20.47 | 25969 | 5271 | 5.90% |
| 2025-06-23 | 19.40 | 19.89 | 0.31 | 1.58% | 19.32 | 19.95 | 16508 | 3257 | 3.75% |
| 2025-06-20 | 19.68 | 19.58 | -0.10 | -0.51% | 19.48 | 19.96 | 15502 | 3051 | 3.52% |
| 2025-06-19 | 20.04 | 19.68 | -0.41 | -2.04% | 19.62 | 20.13 | 19153 | 3799 | 4.35% |
| 2025-06-18 | 20.32 | 20.09 | -0.31 | -1.52% | 19.99 | 20.39 | 18676 | 3754 | 4.24% |
| 2025-06-17 | 20.15 | 20.40 | 0.17 | 0.84% | 20.15 | 20.94 | 33677 | 6913 | 7.65% |
| 2025-06-16 | 19.99 | 20.23 | 0.21 | 1.05% | 19.99 | 20.34 | 15896 | 3218 | 3.61% |
| 2025-06-13 | 20.29 | 20.02 | -0.33 | -1.62% | 19.96 | 20.39 | 17856 | 3592 | 4.06% |
| 2025-06-12 | 20.30 | 20.35 | 0.07 | 0.35% | 20.13 | 20.37 | 13235 | 2683 | 3.01% |
| 2025-06-11 | 20.15 | 20.28 | 0.12 | 0.60% | 20.15 | 20.43 | 14651 | 2978 | 3.33% |
| 2025-06-10 | 20.47 | 20.16 | -0.31 | -1.51% | 19.92 | 20.52 | 22657 | 4585 | 5.15% |
| 2025-06-09 | 20.26 | 20.47 | 0.24 | 1.19% | 20.15 | 20.52 | 21205 | 4318 | 4.82% |
| 2025-06-06 | 19.89 | 20.23 | 0.21 | 1.05% | 19.86 | 20.30 | 21989 | 4420 | 5.00% |
| 2025-06-05 | 19.97 | 20.02 | 0.07 | 0.35% | 19.75 | 20.03 | 16493 | 3287 | 3.75% |
| 2025-06-04 | 19.99 | 19.95 | 0.07 | 0.35% | 19.86 | 19.99 | 15459 | 3079 | 3.51% |
| 2025-06-03 | 19.68 | 19.88 | 0.11 | 0.56% | 19.62 | 20.03 | 17190 | 3424 | 3.91% |
| 2025-05-30 | 20.27 | 19.77 | -0.48 | -2.37% | 19.70 | 20.29 | 24526 | 4878 | 5.57% |
| 2025-05-29 | 20.05 | 20.25 | 0.20 | 1.00% | 20.05 | 20.39 | 21648 | 4383 | 4.92% |
| 2025-05-28 | 20.19 | 20.05 | -0.14 | -0.69% | 20.02 | 20.49 | 22963 | 4642 | 5.22% |
| 2025-05-27 | 20.24 | 20.19 | -0.09 | -0.44% | 19.89 | 20.33 | 19242 | 3871 | 4.37% |
| 2025-05-26 | 20.34 | 20.28 | 0.07 | 0.35% | 20.09 | 20.37 | 15812 | 3201 | 3.59% |
| 2025-05-23 | 20.10 | 20.21 | 0.11 | 0.55% | 20.02 | 20.69 | 24350 | 4963 | 5.53% |
| 2025-05-22 | 20.61 | 20.10 | -0.55 | -2.66% | 20.09 | 20.81 | 27702 | 5638 | 6.30% |
| 2025-05-21 | 20.94 | 20.65 | -0.29 | -1.38% | 20.57 | 20.97 | 20394 | 4219 | 4.64% |
| 2025-05-20 | 21.06 | 20.94 | -0.05 | -0.24% | 20.56 | 21.06 | 21499 | 4471 | 4.89% |
| 2025-05-19 | 21.29 | 20.99 | -0.27 | -1.27% | 20.87 | 21.38 | 19142 | 4016 | 4.35% |
| 2025-05-16 | 20.99 | 21.26 | 0.27 | 1.29% | 20.88 | 21.48 | 26842 | 5685 | 6.10% |
| 2025-05-15 | 21.31 | 20.99 | -0.80 | -3.67% | 20.83 | 21.31 | 39435 | 8299 | 8.96% |
| 2025-05-14 | 22.10 | 21.79 | -0.22 | -1.00% | 21.73 | 22.18 | 30154 | 6607 | 6.85% |
| 2025-05-13 | 21.99 | 22.01 | 0.17 | 0.78% | 21.84 | 22.20 | 31926 | 7031 | 7.26% |
| 2025-05-12 | 21.97 | 21.84 | 0.03 | 0.14% | 21.63 | 22.20 | 28540 | 6226 | 6.49% |
| 2025-05-09 | 22.37 | 21.81 | -0.55 | -2.46% | 21.78 | 22.40 | 31893 | 6999 | 7.25% |
| 2025-05-08 | 22.01 | 22.36 | 0.32 | 1.45% | 21.83 | 22.45 | 45008 | 10018 | 10.23% |
| 2025-05-07 | 21.80 | 22.04 | 0.61 | 2.85% | 21.51 | 22.24 | 55918 | 12221 | 12.71% |
| 2025-05-06 | 20.87 | 21.43 | 0.57 | 2.73% | 20.83 | 21.45 | 43609 | 9266 | 9.91% |
| 2025-04-30 | 21.33 | 20.86 | -1.13 | -5.14% | 20.60 | 21.50 | 64703 | 13478 | 14.71% |
| 2025-04-29 | 21.41 | 21.99 | 0.62 | 2.90% | 21.09 | 22.02 | 39521 | 8616 | 8.98% |
| 2025-04-28 | 21.99 | 21.37 | -0.60 | -2.73% | 21.22 | 22.15 | 35531 | 7609 | 8.08% |
| 2025-04-25 | 21.89 | 21.97 | 0.28 | 1.29% | 21.52 | 22.12 | 39656 | 8651 | 9.01% |
| 2025-04-24 | 22.63 | 21.69 | -1.20 | -5.24% | 21.67 | 22.75 | 65904 | 14504 | 14.98% |