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 | 20.92 | 20.82 | -0.08 | -0.38% | 20.68 | 21.43 | 438180 | 92072 | 3.23% |
| 2025-07-31 | 21.12 | 20.90 | -0.24 | -1.14% | 20.73 | 21.66 | 706786 | 149965 | 5.20% |
| 2025-07-30 | 21.00 | 21.14 | 0.14 | 0.67% | 20.82 | 21.48 | 502781 | 106213 | 3.70% |
| 2025-07-29 | 20.84 | 21.00 | 0.04 | 0.19% | 20.56 | 21.02 | 387517 | 80423 | 2.85% |
| 2025-07-28 | 20.81 | 20.96 | 0.38 | 1.85% | 20.62 | 21.12 | 492135 | 102890 | 3.62% |
| 2025-07-25 | 20.58 | 20.58 | 0.12 | 0.59% | 20.45 | 20.77 | 351210 | 72374 | 2.59% |
| 2025-07-24 | 20.50 | 20.46 | 0.05 | 0.24% | 20.31 | 20.60 | 331143 | 67645 | 2.44% |
| 2025-07-23 | 20.66 | 20.41 | 0.01 | 0.05% | 20.27 | 20.80 | 457473 | 93823 | 3.37% |
| 2025-07-22 | 20.38 | 20.40 | -0.01 | -0.05% | 20.23 | 20.64 | 390388 | 79698 | 2.87% |
| 2025-07-21 | 20.24 | 20.41 | 0.25 | 1.24% | 20.05 | 20.46 | 329501 | 66657 | 2.43% |
| 2025-07-18 | 20.49 | 20.16 | -0.36 | -1.75% | 20.09 | 20.52 | 461655 | 93502 | 3.40% |
| 2025-07-17 | 19.66 | 20.52 | 0.81 | 4.11% | 19.60 | 20.55 | 741552 | 150293 | 5.46% |
| 2025-07-16 | 19.67 | 19.71 | 0.03 | 0.15% | 19.48 | 20.00 | 366761 | 72735 | 2.70% |
| 2025-07-15 | 19.58 | 19.68 | 0.03 | 0.15% | 19.43 | 19.79 | 294803 | 57807 | 2.17% |
| 2025-07-14 | 19.82 | 19.65 | -0.18 | -0.91% | 19.55 | 19.88 | 298562 | 58747 | 2.20% |
| 2025-07-11 | 19.83 | 19.83 | -0.02 | -0.10% | 19.65 | 19.93 | 274511 | 54350 | 2.02% |
| 2025-07-10 | 19.87 | 19.85 | -0.02 | -0.10% | 19.70 | 20.01 | 198347 | 39295 | 1.46% |
| 2025-07-09 | 20.00 | 19.87 | -0.13 | -0.65% | 19.79 | 20.11 | 262060 | 52285 | 1.93% |
| 2025-07-08 | 19.52 | 20.00 | 0.47 | 2.41% | 19.50 | 20.02 | 382493 | 75998 | 2.82% |
| 2025-07-07 | 19.98 | 19.53 | -0.46 | -2.30% | 19.44 | 20.03 | 414723 | 81118 | 3.05% |
| 2025-07-04 | 20.59 | 19.99 | -0.67 | -3.24% | 19.95 | 20.59 | 588599 | 118462 | 4.33% |
| 2025-07-03 | 19.72 | 20.66 | 0.98 | 4.98% | 19.70 | 20.79 | 839971 | 171046 | 6.19% |
| 2025-07-02 | 19.88 | 19.68 | -0.26 | -1.30% | 19.58 | 20.00 | 304117 | 60065 | 2.24% |
| 2025-07-01 | 20.02 | 19.94 | -0.03 | -0.15% | 19.75 | 20.22 | 396680 | 79144 | 2.92% |
| 2025-06-30 | 19.98 | 19.97 | 0.09 | 0.45% | 19.81 | 20.14 | 359258 | 71730 | 2.65% |
| 2025-06-27 | 19.80 | 19.88 | 0.24 | 1.22% | 19.50 | 20.38 | 489172 | 97521 | 3.60% |
| 2025-06-26 | 20.16 | 19.64 | -0.42 | -2.09% | 19.63 | 20.22 | 479694 | 95419 | 3.53% |
| 2025-06-25 | 19.94 | 20.06 | 0.20 | 1.01% | 19.72 | 20.09 | 426110 | 84905 | 3.14% |
| 2025-06-24 | 19.71 | 19.86 | 0.34 | 1.74% | 19.53 | 19.95 | 384208 | 76043 | 2.83% |
| 2025-06-23 | 18.89 | 19.52 | 0.43 | 2.25% | 18.89 | 19.66 | 332275 | 64612 | 2.45% |
| 2025-06-20 | 19.50 | 19.09 | -0.40 | -2.05% | 19.07 | 19.55 | 225881 | 43411 | 1.66% |
| 2025-06-19 | 19.69 | 19.49 | -0.21 | -1.07% | 19.37 | 19.84 | 313713 | 61402 | 2.31% |
| 2025-06-18 | 19.32 | 19.70 | 0.29 | 1.49% | 19.30 | 19.85 | 391035 | 76657 | 2.88% |
| 2025-06-17 | 19.25 | 19.41 | 0.30 | 1.57% | 19.16 | 19.85 | 458520 | 89560 | 3.38% |
| 2025-06-16 | 18.80 | 19.11 | 0.25 | 1.33% | 18.74 | 19.27 | 229813 | 43864 | 1.69% |
| 2025-06-13 | 19.00 | 18.86 | -0.37 | -1.92% | 18.73 | 19.24 | 253794 | 48022 | 1.87% |
| 2025-06-12 | 19.20 | 19.23 | 0.02 | 0.10% | 19.20 | 19.75 | 348918 | 67980 | 2.57% |
| 2025-06-11 | 18.93 | 19.21 | 0.30 | 1.59% | 18.85 | 19.49 | 240266 | 46300 | 1.77% |
| 2025-06-10 | 19.28 | 18.91 | -0.41 | -2.12% | 18.73 | 19.28 | 239667 | 45414 | 1.76% |
| 2025-06-09 | 19.35 | 19.32 | 0.10 | 0.52% | 19.22 | 19.53 | 243126 | 47031 | 1.79% |
| 2025-06-06 | 19.39 | 19.22 | -0.17 | -0.88% | 19.13 | 19.44 | 215640 | 41530 | 1.59% |
| 2025-06-05 | 19.00 | 19.39 | 0.35 | 1.84% | 18.78 | 19.47 | 366345 | 70394 | 2.70% |
| 2025-06-04 | 18.25 | 19.04 | 0.84 | 4.62% | 18.25 | 19.05 | 419135 | 78761 | 3.09% |
| 2025-06-03 | 18.07 | 18.20 | 0.02 | 0.11% | 18.01 | 18.31 | 168160 | 30646 | 1.24% |
| 2025-05-30 | 18.65 | 18.18 | -0.65 | -3.45% | 18.12 | 18.67 | 272138 | 49767 | 2.00% |
| 2025-05-29 | 18.60 | 18.83 | 0.45 | 2.45% | 18.60 | 19.08 | 316604 | 59826 | 2.33% |
| 2025-05-28 | 18.58 | 18.38 | -0.13 | -0.70% | 18.36 | 18.75 | 169793 | 31395 | 1.25% |
| 2025-05-27 | 18.93 | 18.51 | -0.39 | -2.06% | 18.41 | 18.98 | 192325 | 35715 | 1.42% |
| 2025-05-26 | 18.71 | 18.90 | -0.01 | -0.05% | 18.50 | 19.00 | 212595 | 39974 | 1.57% |
| 2025-05-23 | 19.16 | 18.91 | -0.21 | -1.10% | 18.91 | 19.33 | 203965 | 38973 | 1.50% |
| 2025-05-22 | 19.25 | 19.12 | -0.23 | -1.19% | 19.08 | 19.47 | 175843 | 33808 | 1.29% |
| 2025-05-21 | 19.56 | 19.35 | -0.30 | -1.53% | 19.04 | 19.64 | 271468 | 52350 | 2.00% |
| 2025-05-20 | 19.58 | 19.65 | 0.13 | 0.67% | 19.40 | 19.75 | 205395 | 40235 | 1.51% |
| 2025-05-19 | 19.71 | 19.72 | -0.05 | -0.25% | 19.35 | 19.78 | 197731 | 38676 | 1.46% |
| 2025-05-16 | 19.80 | 19.77 | -0.06 | -0.30% | 19.72 | 20.04 | 199232 | 39629 | 1.47% |
| 2025-05-15 | 20.34 | 19.83 | -0.66 | -3.22% | 19.79 | 20.36 | 276388 | 55171 | 2.04% |
| 2025-05-14 | 20.55 | 20.49 | -0.11 | -0.53% | 20.30 | 20.72 | 265931 | 54489 | 1.96% |
| 2025-05-13 | 21.30 | 20.60 | -0.32 | -1.53% | 20.51 | 21.46 | 388064 | 80633 | 2.86% |
| 2025-05-12 | 20.56 | 20.92 | 1.23 | 6.25% | 20.28 | 20.97 | 668316 | 138102 | 4.92% |
| 2025-05-09 | 19.99 | 19.69 | -0.41 | -2.04% | 19.45 | 19.99 | 279338 | 54911 | 2.06% |
| 2025-05-08 | 19.72 | 20.10 | 0.38 | 1.93% | 19.65 | 20.27 | 348123 | 69831 | 2.56% |
| 2025-05-07 | 20.45 | 19.72 | -0.32 | -1.60% | 19.56 | 20.63 | 415122 | 82757 | 3.06% |
| 2025-05-06 | 19.85 | 20.04 | 0.44 | 2.24% | 19.79 | 20.04 | 422799 | 84257 | 3.11% |
| 2025-04-30 | 19.18 | 19.60 | 0.68 | 3.59% | 19.04 | 19.75 | 489652 | 95332 | 3.61% |
| 2025-04-29 | 18.77 | 18.92 | 0.17 | 0.91% | 18.52 | 19.17 | 327938 | 61961 | 2.42% |
| 2025-04-28 | 18.92 | 18.75 | 0.04 | 0.21% | 18.59 | 19.10 | 313819 | 59132 | 2.31% |
| 2025-04-25 | 18.55 | 18.71 | 0.25 | 1.35% | 18.50 | 19.29 | 522306 | 98775 | 3.85% |
| 2025-04-24 | 18.70 | 18.46 | -0.25 | -1.34% | 18.33 | 18.78 | 283223 | 52560 | 2.09% |