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 | 20.16 | 20.17 | 0.05 | 0.25% | 20.06 | 20.33 | 24457 | 4947 | 0.14% |
| 2025-07-31 | 20.36 | 20.12 | -0.31 | -1.52% | 20.08 | 20.46 | 38029 | 7687 | 0.22% |
| 2025-07-30 | 20.48 | 20.43 | -0.04 | -0.20% | 20.38 | 20.61 | 28989 | 5943 | 0.17% |
| 2025-07-29 | 20.58 | 20.47 | -0.03 | -0.15% | 20.45 | 20.89 | 26235 | 5398 | 0.15% |
| 2025-07-28 | 20.49 | 20.50 | 0.06 | 0.29% | 20.27 | 20.53 | 26872 | 5479 | 0.15% |
| 2025-07-25 | 20.56 | 20.44 | -0.08 | -0.39% | 20.40 | 20.60 | 25799 | 5285 | 0.15% |
| 2025-07-24 | 20.43 | 20.52 | 0.09 | 0.44% | 20.26 | 20.53 | 25396 | 5185 | 0.15% |
| 2025-07-23 | 20.45 | 20.43 | -0.02 | -0.10% | 20.41 | 20.60 | 24789 | 5085 | 0.14% |
| 2025-07-22 | 20.31 | 20.45 | 0.17 | 0.84% | 20.24 | 20.50 | 34004 | 6927 | 0.19% |
| 2025-07-21 | 20.29 | 20.28 | 0.00 | 0.00% | 20.21 | 20.36 | 24079 | 4891 | 0.14% |
| 2025-07-18 | 20.21 | 20.28 | 0.08 | 0.40% | 20.19 | 20.35 | 20875 | 4227 | 0.12% |
| 2025-07-17 | 20.39 | 20.20 | -0.16 | -0.79% | 20.17 | 20.42 | 25835 | 5227 | 0.15% |
| 2025-07-16 | 20.41 | 20.36 | -0.04 | -0.20% | 20.32 | 20.49 | 16949 | 3451 | 0.10% |
| 2025-07-15 | 20.48 | 20.40 | -0.05 | -0.24% | 20.31 | 20.51 | 25547 | 5210 | 0.15% |
| 2025-07-14 | 20.52 | 20.45 | 0.05 | 0.25% | 20.41 | 20.64 | 24584 | 5046 | 0.14% |
| 2025-07-11 | 20.52 | 20.40 | -0.04 | -0.20% | 20.34 | 20.54 | 29923 | 6120 | 0.17% |
| 2025-07-10 | 20.43 | 20.44 | 0.01 | 0.05% | 20.30 | 20.48 | 21234 | 4327 | 0.12% |
| 2025-07-09 | 20.30 | 20.43 | 0.18 | 0.89% | 20.21 | 20.49 | 30477 | 6221 | 0.17% |
| 2025-07-08 | 20.18 | 20.25 | 0.05 | 0.25% | 20.05 | 20.26 | 21898 | 4416 | 0.13% |
| 2025-07-07 | 20.18 | 20.20 | 0.04 | 0.20% | 20.04 | 20.24 | 21213 | 4274 | 0.12% |
| 2025-07-04 | 20.04 | 20.16 | 0.11 | 0.55% | 20.01 | 20.32 | 33220 | 6711 | 0.19% |
| 2025-07-03 | 20.08 | 20.05 | -0.01 | -0.05% | 19.94 | 20.11 | 26746 | 5354 | 0.15% |
| 2025-07-02 | 20.06 | 20.06 | 0.21 | 1.06% | 19.96 | 20.24 | 45257 | 9079 | 0.26% |
| 2025-07-01 | 19.88 | 19.85 | -0.01 | -0.05% | 19.80 | 19.94 | 34656 | 6883 | 0.20% |
| 2025-06-30 | 19.86 | 19.86 | 0.00 | 0.00% | 19.77 | 19.94 | 34980 | 6941 | 0.20% |
| 2025-06-27 | 19.91 | 19.86 | -0.03 | -0.15% | 19.84 | 20.01 | 33883 | 6745 | 0.19% |
| 2025-06-26 | 19.96 | 19.89 | -0.07 | -0.35% | 19.85 | 20.12 | 42363 | 8442 | 0.24% |
| 2025-06-25 | 20.06 | 19.96 | -0.20 | -0.99% | 19.70 | 20.18 | 64749 | 12870 | 0.37% |
| 2025-06-24 | 20.69 | 20.90 | 0.14 | 0.67% | 20.52 | 20.94 | 48384 | 10067 | 0.28% |
| 2025-06-23 | 20.68 | 20.76 | 0.16 | 0.78% | 20.25 | 20.89 | 38799 | 8005 | 0.22% |
| 2025-06-20 | 20.59 | 20.60 | 0.05 | 0.24% | 20.46 | 20.85 | 30918 | 6376 | 0.18% |
| 2025-06-19 | 20.83 | 20.55 | -0.24 | -1.15% | 20.48 | 20.89 | 20879 | 4307 | 0.12% |
| 2025-06-18 | 20.59 | 20.79 | 0.35 | 1.71% | 20.54 | 21.14 | 40901 | 8512 | 0.23% |
| 2025-06-17 | 20.40 | 20.44 | 0.01 | 0.05% | 20.30 | 20.50 | 19272 | 3936 | 0.11% |
| 2025-06-16 | 20.37 | 20.43 | 0.00 | 0.00% | 20.35 | 20.52 | 21297 | 4349 | 0.12% |
| 2025-06-13 | 20.53 | 20.43 | -0.12 | -0.58% | 20.41 | 20.68 | 41024 | 8425 | 0.24% |
| 2025-06-12 | 20.88 | 20.55 | -0.26 | -1.25% | 20.46 | 21.00 | 42355 | 8748 | 0.24% |
| 2025-06-11 | 20.85 | 20.81 | -0.02 | -0.10% | 20.73 | 20.91 | 32700 | 6810 | 0.19% |
| 2025-06-10 | 20.64 | 20.83 | 0.22 | 1.07% | 20.55 | 20.87 | 40636 | 8440 | 0.23% |
| 2025-06-09 | 20.53 | 20.61 | 0.13 | 0.63% | 20.25 | 20.61 | 31296 | 6398 | 0.18% |
| 2025-06-06 | 20.51 | 20.48 | -0.03 | -0.15% | 20.45 | 20.63 | 14650 | 3008 | 0.08% |
| 2025-06-05 | 20.60 | 20.51 | -0.09 | -0.44% | 20.48 | 20.69 | 17630 | 3621 | 0.10% |
| 2025-06-04 | 20.40 | 20.60 | 0.12 | 0.59% | 20.39 | 20.62 | 25716 | 5273 | 0.15% |
| 2025-06-03 | 20.52 | 20.48 | -0.18 | -0.87% | 20.33 | 20.61 | 46559 | 9504 | 0.27% |
| 2025-05-30 | 20.52 | 20.66 | 0.14 | 0.68% | 20.46 | 20.78 | 22045 | 4549 | 0.13% |
| 2025-05-29 | 20.50 | 20.52 | -0.01 | -0.05% | 20.42 | 20.72 | 28875 | 5922 | 0.17% |
| 2025-05-28 | 20.54 | 20.53 | -0.02 | -0.10% | 20.43 | 20.69 | 20448 | 4203 | 0.12% |
| 2025-05-27 | 20.47 | 20.55 | 0.07 | 0.34% | 20.44 | 20.67 | 22853 | 4694 | 0.13% |
| 2025-05-26 | 20.51 | 20.48 | -0.10 | -0.49% | 20.44 | 20.72 | 33999 | 6988 | 0.19% |
| 2025-05-23 | 20.89 | 20.58 | -0.32 | -1.53% | 20.58 | 20.97 | 41446 | 8593 | 0.24% |
| 2025-05-22 | 20.71 | 20.90 | 0.12 | 0.58% | 20.71 | 20.99 | 49079 | 10254 | 0.28% |
| 2025-05-21 | 20.61 | 20.78 | 0.11 | 0.53% | 20.59 | 21.08 | 66942 | 13998 | 0.38% |
| 2025-05-20 | 20.55 | 20.67 | 0.17 | 0.83% | 20.42 | 20.80 | 72015 | 14867 | 0.41% |
| 2025-05-19 | 19.97 | 20.50 | 0.53 | 2.65% | 19.91 | 20.66 | 84195 | 17220 | 0.48% |
| 2025-05-16 | 19.98 | 19.97 | -0.01 | -0.05% | 19.81 | 20.08 | 49428 | 9854 | 0.28% |
| 2025-05-15 | 20.21 | 19.98 | -0.17 | -0.84% | 19.86 | 20.64 | 92033 | 18586 | 0.53% |
| 2025-05-14 | 20.00 | 20.15 | 0.20 | 1.00% | 19.82 | 20.15 | 62347 | 12478 | 0.36% |
| 2025-05-13 | 19.79 | 19.95 | 0.40 | 2.05% | 19.66 | 20.06 | 81228 | 16135 | 0.47% |
| 2025-05-12 | 19.82 | 19.55 | 0.25 | 1.30% | 19.39 | 19.83 | 39579 | 7722 | 0.23% |
| 2025-05-09 | 19.27 | 19.30 | 0.03 | 0.16% | 19.20 | 19.41 | 31730 | 6131 | 0.18% |
| 2025-05-08 | 19.29 | 19.27 | -0.03 | -0.16% | 19.17 | 19.30 | 25419 | 4890 | 0.15% |
| 2025-05-07 | 19.25 | 19.30 | 0.13 | 0.68% | 19.23 | 19.40 | 44610 | 8614 | 0.26% |
| 2025-05-06 | 19.14 | 19.17 | 0.13 | 0.68% | 18.99 | 19.24 | 47225 | 9013 | 0.27% |
| 2025-04-30 | 19.05 | 19.04 | 0.12 | 0.63% | 18.92 | 19.25 | 54121 | 10336 | 0.31% |
| 2025-04-29 | 19.00 | 18.92 | -0.14 | -0.73% | 18.88 | 19.06 | 23664 | 4479 | 0.14% |
| 2025-04-28 | 18.85 | 19.06 | 0.17 | 0.90% | 18.81 | 19.13 | 38158 | 7255 | 0.22% |
| 2025-04-25 | 18.99 | 18.89 | -0.04 | -0.21% | 18.78 | 19.03 | 32674 | 6165 | 0.19% |
| 2025-04-24 | 19.10 | 18.93 | -0.16 | -0.84% | 18.90 | 19.12 | 34784 | 6615 | 0.20% |