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 | 20.49 | 20.60 | 0.06 | 0.29% | 20.45 | 20.75 | 15707 | 3237 | 2.33% |
| 2025-07-31 | 20.67 | 20.54 | -0.03 | -0.15% | 20.41 | 21.00 | 29269 | 6081 | 4.35% |
| 2025-07-30 | 20.90 | 20.57 | -0.27 | -1.30% | 20.40 | 21.09 | 25995 | 5369 | 3.86% |
| 2025-07-29 | 21.14 | 20.84 | -0.24 | -1.14% | 20.78 | 21.15 | 18910 | 3954 | 2.81% |
| 2025-07-28 | 21.22 | 21.08 | 0.02 | 0.09% | 20.95 | 21.24 | 15985 | 3372 | 2.38% |
| 2025-07-25 | 21.00 | 21.06 | 0.04 | 0.19% | 20.85 | 21.07 | 18292 | 3837 | 2.72% |
| 2025-07-24 | 20.88 | 21.02 | 0.08 | 0.38% | 20.88 | 21.10 | 23785 | 5002 | 3.53% |
| 2025-07-23 | 21.24 | 20.94 | -0.24 | -1.13% | 20.89 | 21.24 | 22355 | 4699 | 3.32% |
| 2025-07-22 | 21.28 | 21.18 | -0.06 | -0.28% | 20.98 | 21.36 | 25326 | 5355 | 3.76% |
| 2025-07-21 | 21.00 | 21.24 | 0.38 | 1.82% | 20.93 | 21.29 | 38082 | 8048 | 5.66% |
| 2025-07-18 | 21.29 | 20.86 | 0.00 | 0.00% | 20.72 | 21.29 | 28437 | 5941 | 4.23% |
| 2025-07-17 | 20.74 | 20.86 | 0.10 | 0.48% | 20.56 | 20.88 | 17571 | 3656 | 2.61% |
| 2025-07-16 | 20.70 | 20.76 | 0.10 | 0.48% | 20.56 | 20.90 | 21577 | 4483 | 3.21% |
| 2025-07-15 | 20.96 | 20.66 | -0.26 | -1.24% | 20.44 | 21.05 | 20834 | 4299 | 3.10% |
| 2025-07-14 | 20.60 | 20.92 | 0.43 | 2.10% | 20.53 | 21.22 | 32628 | 6817 | 4.85% |
| 2025-07-11 | 20.59 | 20.49 | -0.10 | -0.49% | 20.31 | 20.67 | 24782 | 5074 | 3.68% |
| 2025-07-10 | 20.56 | 20.59 | -0.07 | -0.34% | 20.37 | 20.67 | 16058 | 3296 | 2.39% |
| 2025-07-09 | 20.77 | 20.66 | -0.09 | -0.43% | 20.57 | 20.88 | 16849 | 3495 | 2.50% |
| 2025-07-08 | 20.45 | 20.75 | 0.26 | 1.27% | 20.37 | 20.78 | 17775 | 3671 | 2.64% |
| 2025-07-07 | 20.34 | 20.49 | 0.12 | 0.59% | 20.21 | 20.51 | 13952 | 2850 | 2.07% |
| 2025-07-04 | 20.55 | 20.37 | -0.34 | -1.64% | 20.31 | 20.69 | 19749 | 4033 | 2.93% |
| 2025-07-03 | 20.46 | 20.71 | 0.25 | 1.22% | 20.37 | 20.88 | 27856 | 5769 | 4.14% |
| 2025-07-02 | 20.61 | 20.46 | -0.19 | -0.92% | 20.33 | 20.71 | 17564 | 3591 | 2.61% |
| 2025-07-01 | 20.79 | 20.65 | -0.07 | -0.34% | 20.50 | 20.90 | 21471 | 4444 | 3.19% |
| 2025-06-30 | 20.46 | 20.72 | 0.36 | 1.77% | 20.36 | 20.82 | 29934 | 6168 | 4.45% |
| 2025-06-27 | 20.33 | 20.36 | 0.14 | 0.69% | 20.20 | 20.42 | 19369 | 3939 | 2.88% |
| 2025-06-26 | 20.32 | 20.22 | -0.10 | -0.49% | 20.12 | 20.51 | 21366 | 4339 | 3.17% |
| 2025-06-25 | 20.30 | 20.32 | 0.03 | 0.15% | 20.15 | 20.43 | 20263 | 4112 | 3.01% |
| 2025-06-24 | 19.91 | 20.29 | 0.46 | 2.32% | 19.91 | 20.37 | 23084 | 4664 | 3.43% |
| 2025-06-23 | 19.50 | 19.83 | 0.27 | 1.38% | 19.31 | 19.88 | 14787 | 2916 | 2.20% |
| 2025-06-20 | 19.57 | 19.56 | -0.13 | -0.66% | 19.48 | 19.90 | 17316 | 3401 | 2.57% |
| 2025-06-19 | 20.30 | 19.69 | -0.64 | -3.15% | 19.67 | 20.36 | 29272 | 5833 | 4.35% |
| 2025-06-18 | 20.42 | 20.33 | -0.09 | -0.44% | 20.12 | 20.44 | 23111 | 4685 | 3.43% |
| 2025-06-17 | 20.82 | 20.42 | -0.48 | -2.30% | 20.28 | 20.98 | 40327 | 8256 | 5.99% |
| 2025-06-16 | 20.78 | 20.90 | 0.12 | 0.58% | 20.52 | 21.11 | 33311 | 6959 | 4.95% |
| 2025-06-13 | 21.50 | 20.78 | -0.90 | -4.15% | 20.68 | 21.70 | 54853 | 11538 | 8.15% |
| 2025-06-12 | 21.32 | 21.68 | 0.32 | 1.50% | 21.00 | 21.85 | 62322 | 13403 | 9.26% |
| 2025-06-11 | 21.44 | 21.36 | -0.29 | -1.34% | 21.30 | 21.85 | 62518 | 13421 | 9.29% |
| 2025-06-10 | 21.90 | 21.65 | -0.53 | -2.39% | 21.58 | 22.70 | 98804 | 21744 | 14.68% |
| 2025-06-09 | 21.83 | 22.18 | 0.31 | 1.42% | 21.49 | 22.18 | 102995 | 22498 | 15.30% |
| 2025-06-06 | 22.43 | 21.87 | -0.78 | -3.44% | 21.70 | 23.00 | 150916 | 33403 | 22.42% |
| 2025-06-05 | 20.85 | 22.65 | 2.06 | 10.00% | 20.58 | 22.65 | 122512 | 27280 | 18.20% |
| 2025-06-04 | 20.71 | 20.59 | -0.08 | -0.39% | 20.51 | 21.19 | 30012 | 6244 | 4.46% |
| 2025-06-03 | 20.03 | 20.67 | 0.59 | 2.94% | 20.00 | 20.80 | 29976 | 6149 | 4.45% |
| 2025-05-30 | 20.56 | 20.18 | -0.39 | -1.90% | 20.07 | 20.75 | 14785 | 2994 | 2.20% |
| 2025-05-29 | 20.10 | 20.57 | 0.47 | 2.34% | 19.93 | 20.77 | 19745 | 4047 | 2.93% |
| 2025-05-28 | 20.18 | 20.10 | -0.13 | -0.64% | 20.02 | 20.46 | 14925 | 3016 | 2.22% |
| 2025-05-27 | 20.39 | 20.23 | -0.21 | -1.03% | 20.12 | 20.65 | 14566 | 2959 | 2.16% |
| 2025-05-26 | 19.95 | 20.44 | 0.40 | 2.00% | 19.94 | 20.86 | 23368 | 4762 | 3.47% |
| 2025-05-23 | 20.10 | 20.04 | -0.10 | -0.50% | 19.93 | 20.44 | 18406 | 3711 | 2.73% |
| 2025-05-22 | 20.27 | 20.14 | -0.13 | -0.64% | 20.12 | 20.57 | 14388 | 2924 | 2.14% |
| 2025-05-21 | 20.51 | 20.27 | -0.23 | -1.12% | 20.18 | 20.61 | 16688 | 3398 | 2.48% |
| 2025-05-20 | 20.42 | 20.50 | 0.01 | 0.05% | 20.26 | 20.60 | 14573 | 2980 | 2.17% |
| 2025-05-19 | 20.35 | 20.49 | 0.13 | 0.64% | 20.11 | 20.49 | 11767 | 2391 | 1.75% |
| 2025-05-16 | 20.20 | 20.36 | 0.07 | 0.34% | 20.20 | 20.66 | 15184 | 3112 | 2.26% |
| 2025-05-15 | 20.37 | 20.29 | -0.07 | -0.34% | 20.03 | 20.68 | 20535 | 4167 | 3.05% |
| 2025-05-14 | 20.65 | 20.36 | -0.32 | -1.55% | 20.29 | 20.76 | 24309 | 4969 | 3.61% |
| 2025-05-13 | 21.01 | 20.68 | -0.20 | -0.96% | 20.66 | 21.19 | 34650 | 7252 | 5.15% |
| 2025-05-12 | 20.36 | 20.88 | 0.77 | 3.83% | 20.29 | 20.96 | 39445 | 8173 | 5.86% |
| 2025-05-09 | 20.35 | 20.11 | -0.30 | -1.47% | 20.11 | 20.87 | 26369 | 5356 | 3.92% |
| 2025-05-08 | 19.68 | 20.41 | 0.55 | 2.77% | 19.66 | 20.49 | 35003 | 7080 | 5.20% |
| 2025-05-07 | 19.80 | 19.86 | 0.17 | 0.86% | 19.69 | 20.49 | 41420 | 8274 | 6.15% |
| 2025-05-06 | 19.25 | 19.69 | 0.57 | 2.98% | 19.25 | 19.73 | 23940 | 4677 | 3.56% |
| 2025-04-30 | 18.88 | 19.12 | 0.22 | 1.16% | 18.88 | 19.24 | 17274 | 3301 | 2.57% |
| 2025-04-29 | 18.56 | 18.90 | 0.17 | 0.91% | 18.56 | 19.19 | 17521 | 3329 | 2.60% |
| 2025-04-28 | 19.12 | 18.73 | -0.20 | -1.06% | 18.71 | 19.48 | 19160 | 3627 | 2.85% |
| 2025-04-25 | 19.08 | 18.93 | -0.07 | -0.37% | 18.83 | 19.12 | 18056 | 3426 | 2.68% |
| 2025-04-24 | 19.11 | 19.00 | -0.23 | -1.20% | 18.77 | 19.45 | 25931 | 4944 | 3.85% |