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 | 19.97 | 20.06 | 0.09 | 0.45% | 19.83 | 20.17 | 19871 | 3985 | 2.26% |
| 2025-07-31 | 20.14 | 19.97 | -0.17 | -0.84% | 19.93 | 20.33 | 27601 | 5552 | 3.14% |
| 2025-07-30 | 20.49 | 20.14 | -0.34 | -1.66% | 19.98 | 20.49 | 35420 | 7123 | 4.02% |
| 2025-07-29 | 20.68 | 20.48 | -0.21 | -1.01% | 20.33 | 20.78 | 24636 | 5039 | 2.80% |
| 2025-07-28 | 20.88 | 20.69 | -0.10 | -0.48% | 20.56 | 20.98 | 32633 | 6762 | 3.71% |
| 2025-07-25 | 20.83 | 20.79 | -0.02 | -0.10% | 20.56 | 20.87 | 29055 | 6002 | 3.30% |
| 2025-07-24 | 20.71 | 20.81 | 0.15 | 0.73% | 20.61 | 20.96 | 30618 | 6376 | 3.48% |
| 2025-07-23 | 21.00 | 20.66 | -0.46 | -2.18% | 20.55 | 21.00 | 55184 | 11436 | 6.27% |
| 2025-07-22 | 21.31 | 21.12 | -0.08 | -0.38% | 21.07 | 21.45 | 37970 | 8052 | 4.31% |
| 2025-07-21 | 21.16 | 21.20 | 0.04 | 0.19% | 21.06 | 21.40 | 29644 | 6280 | 3.37% |
| 2025-07-18 | 21.15 | 21.16 | 0.01 | 0.05% | 20.96 | 21.29 | 30630 | 6473 | 3.48% |
| 2025-07-17 | 21.26 | 21.15 | -0.03 | -0.14% | 21.08 | 21.32 | 34172 | 7241 | 3.88% |
| 2025-07-16 | 21.08 | 21.18 | 0.10 | 0.47% | 21.00 | 21.44 | 42138 | 8947 | 4.79% |
| 2025-07-15 | 21.50 | 21.08 | -0.21 | -0.99% | 20.73 | 21.60 | 69939 | 14719 | 7.95% |
| 2025-07-14 | 21.26 | 21.29 | 0.00 | 0.00% | 20.76 | 21.75 | 58744 | 12485 | 6.68% |
| 2025-07-11 | 20.66 | 21.29 | 0.57 | 2.75% | 20.61 | 21.49 | 57608 | 12162 | 6.55% |
| 2025-07-10 | 21.00 | 20.72 | -0.09 | -0.43% | 20.59 | 21.40 | 31440 | 6561 | 3.57% |
| 2025-07-09 | 20.84 | 20.81 | 0.10 | 0.48% | 20.66 | 21.43 | 53209 | 11119 | 6.05% |
| 2025-07-08 | 20.14 | 20.71 | 0.56 | 2.78% | 20.10 | 21.00 | 43187 | 8933 | 4.91% |
| 2025-07-07 | 20.07 | 20.15 | 0.09 | 0.45% | 19.82 | 20.29 | 21548 | 4308 | 2.45% |
| 2025-07-04 | 20.30 | 20.06 | -0.28 | -1.38% | 19.87 | 20.34 | 25630 | 5133 | 2.91% |
| 2025-07-03 | 20.28 | 20.34 | 0.05 | 0.25% | 20.18 | 20.48 | 15027 | 3051 | 1.71% |
| 2025-07-02 | 20.65 | 20.29 | -0.41 | -1.98% | 20.21 | 20.84 | 25366 | 5168 | 2.88% |
| 2025-07-01 | 20.53 | 20.70 | 0.22 | 1.07% | 20.36 | 21.17 | 38054 | 7902 | 4.32% |
| 2025-06-30 | 20.21 | 20.48 | 0.27 | 1.34% | 20.14 | 20.57 | 23547 | 4814 | 2.68% |
| 2025-06-27 | 20.33 | 20.21 | 0.03 | 0.15% | 20.10 | 20.33 | 20175 | 4075 | 2.29% |
| 2025-06-26 | 20.44 | 20.18 | -0.21 | -1.03% | 20.13 | 20.45 | 23356 | 4732 | 2.65% |
| 2025-06-25 | 20.33 | 20.39 | 0.10 | 0.49% | 20.26 | 20.66 | 38454 | 7848 | 4.37% |
| 2025-06-24 | 19.67 | 20.29 | 0.73 | 3.73% | 19.67 | 20.44 | 39434 | 7949 | 4.48% |
| 2025-06-23 | 19.33 | 19.56 | 0.05 | 0.26% | 19.30 | 19.62 | 19053 | 3708 | 2.17% |
| 2025-06-20 | 19.40 | 19.51 | 0.05 | 0.26% | 19.20 | 19.60 | 23822 | 4627 | 2.71% |
| 2025-06-19 | 19.51 | 19.46 | -0.19 | -0.97% | 19.40 | 19.94 | 23960 | 4708 | 2.72% |
| 2025-06-18 | 19.69 | 19.65 | -0.04 | -0.20% | 19.35 | 19.72 | 17437 | 3404 | 1.98% |
| 2025-06-17 | 19.96 | 19.69 | -0.30 | -1.50% | 19.62 | 20.10 | 20274 | 4015 | 2.30% |
| 2025-06-16 | 19.40 | 19.99 | 0.59 | 3.04% | 19.31 | 20.03 | 37211 | 7377 | 4.23% |
| 2025-06-13 | 19.91 | 19.40 | -0.56 | -2.81% | 19.36 | 19.92 | 36593 | 7150 | 4.16% |
| 2025-06-12 | 20.26 | 19.96 | -0.21 | -1.04% | 19.92 | 20.28 | 29487 | 5913 | 3.35% |
| 2025-06-11 | 20.20 | 20.17 | 0.17 | 0.85% | 20.11 | 20.54 | 34226 | 6939 | 3.89% |
| 2025-06-10 | 20.45 | 20.00 | -0.47 | -2.30% | 19.71 | 20.57 | 44495 | 8931 | 5.06% |
| 2025-06-09 | 20.62 | 20.47 | -0.15 | -0.73% | 20.38 | 21.12 | 39132 | 8096 | 4.45% |
| 2025-06-06 | 20.92 | 20.62 | -0.51 | -2.41% | 20.27 | 20.96 | 54591 | 11199 | 6.20% |
| 2025-06-05 | 20.10 | 21.13 | 1.01 | 5.02% | 19.83 | 21.57 | 73440 | 15192 | 8.35% |
| 2025-06-04 | 20.29 | 20.12 | -0.16 | -0.79% | 20.10 | 20.48 | 30107 | 6096 | 3.42% |
| 2025-06-03 | 20.09 | 20.28 | -0.10 | -0.49% | 20.09 | 20.65 | 32708 | 6653 | 3.72% |
| 2025-05-30 | 21.24 | 20.38 | -1.05 | -4.90% | 20.30 | 21.43 | 45796 | 9451 | 5.20% |
| 2025-05-29 | 21.23 | 21.43 | 0.12 | 0.56% | 21.23 | 22.20 | 42896 | 9296 | 4.87% |
| 2025-05-28 | 20.99 | 21.31 | 0.33 | 1.57% | 20.99 | 21.76 | 50147 | 10713 | 5.70% |
| 2025-05-27 | 21.70 | 20.98 | -0.83 | -3.81% | 20.83 | 22.10 | 51610 | 10917 | 5.86% |
| 2025-05-26 | 21.50 | 21.81 | 0.08 | 0.37% | 21.11 | 21.95 | 41433 | 8961 | 4.71% |
| 2025-05-23 | 21.26 | 21.73 | 0.51 | 2.40% | 21.26 | 22.58 | 62292 | 13716 | 7.08% |
| 2025-05-22 | 21.69 | 21.22 | -0.46 | -2.12% | 21.22 | 21.94 | 32147 | 6930 | 3.65% |
| 2025-05-21 | 21.80 | 21.68 | -0.19 | -0.87% | 21.30 | 22.03 | 44690 | 9660 | 5.08% |
| 2025-05-20 | 22.14 | 21.87 | -0.17 | -0.77% | 21.59 | 22.25 | 39480 | 8664 | 4.49% |
| 2025-05-19 | 34.04 | 32.92 | -1.01 | -2.98% | 32.48 | 34.04 | 29628 | 9746 | 4.98% |
| 2025-05-16 | 33.41 | 33.93 | 0.52 | 1.56% | 33.40 | 34.40 | 38400 | 13052 | 6.46% |
| 2025-05-15 | 33.41 | 33.41 | -0.17 | -0.51% | 32.71 | 33.76 | 32571 | 10813 | 5.48% |
| 2025-05-14 | 34.50 | 33.58 | -0.62 | -1.81% | 33.20 | 34.66 | 42654 | 14424 | 7.17% |
| 2025-05-13 | 34.78 | 34.20 | -0.20 | -0.58% | 34.11 | 35.10 | 33489 | 11572 | 5.63% |
| 2025-05-12 | 34.05 | 34.40 | 0.68 | 2.02% | 33.82 | 34.62 | 37920 | 13005 | 6.38% |
| 2025-05-09 | 35.68 | 33.72 | -2.22 | -6.18% | 33.70 | 35.97 | 66780 | 23058 | 11.23% |
| 2025-05-08 | 34.25 | 35.94 | 1.69 | 4.93% | 34.01 | 36.26 | 71015 | 25234 | 11.94% |
| 2025-05-07 | 34.86 | 34.25 | -0.77 | -2.20% | 33.68 | 35.70 | 64463 | 22360 | 10.84% |
| 2025-05-06 | 33.00 | 35.02 | 2.34 | 7.16% | 32.22 | 35.95 | 85067 | 28777 | 14.31% |
| 2025-04-30 | 32.18 | 32.68 | 0.50 | 1.55% | 31.68 | 33.18 | 53489 | 17337 | 8.99% |
| 2025-04-29 | 31.43 | 32.18 | 0.51 | 1.61% | 30.80 | 32.49 | 58066 | 18511 | 9.76% |
| 2025-04-28 | 31.63 | 31.67 | 0.58 | 1.87% | 31.02 | 32.08 | 71305 | 22596 | 11.99% |
| 2025-04-25 | 30.71 | 31.09 | 0.03 | 0.10% | 30.14 | 31.33 | 52824 | 16252 | 8.88% |
| 2025-04-24 | 31.12 | 31.06 | 0.11 | 0.36% | 30.77 | 32.58 | 94611 | 29827 | 15.91% |