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 | 20.52 | 20.65 | 0.21 | 1.03% | 20.30 | 20.71 | 18666 | 3841 | 1.41% |
| 2025-07-31 | 20.99 | 20.44 | -0.40 | -1.92% | 20.38 | 21.05 | 25289 | 5234 | 1.92% |
| 2025-07-30 | 21.08 | 20.84 | -0.17 | -0.81% | 20.64 | 21.11 | 21808 | 4545 | 1.65% |
| 2025-07-29 | 21.10 | 21.01 | -0.03 | -0.14% | 20.81 | 21.13 | 18698 | 3912 | 1.42% |
| 2025-07-28 | 21.02 | 21.04 | 0.07 | 0.33% | 21.00 | 21.17 | 22285 | 4702 | 1.69% |
| 2025-07-25 | 20.64 | 20.97 | 0.25 | 1.21% | 20.63 | 20.97 | 23224 | 4843 | 1.76% |
| 2025-07-24 | 20.52 | 20.72 | 0.20 | 0.97% | 20.51 | 20.75 | 15065 | 3115 | 1.14% |
| 2025-07-23 | 20.78 | 20.52 | -0.26 | -1.25% | 20.48 | 20.78 | 21172 | 4363 | 1.60% |
| 2025-07-22 | 21.09 | 20.78 | -0.27 | -1.28% | 20.66 | 21.09 | 27687 | 5755 | 2.10% |
| 2025-07-21 | 20.85 | 21.05 | 0.21 | 1.01% | 20.71 | 21.20 | 20998 | 4400 | 1.59% |
| 2025-07-18 | 21.10 | 20.84 | -0.18 | -0.86% | 20.68 | 21.18 | 25184 | 5253 | 1.91% |
| 2025-07-17 | 20.90 | 21.02 | 0.24 | 1.15% | 20.67 | 21.12 | 26696 | 5607 | 2.02% |
| 2025-07-16 | 20.65 | 20.78 | 0.13 | 0.63% | 20.59 | 20.95 | 20337 | 4231 | 1.54% |
| 2025-07-15 | 20.97 | 20.65 | -0.32 | -1.53% | 20.34 | 20.97 | 25706 | 5295 | 1.95% |
| 2025-07-14 | 20.97 | 20.97 | 0.04 | 0.19% | 20.68 | 21.04 | 18189 | 3805 | 1.38% |
| 2025-07-11 | 21.11 | 20.93 | -0.01 | -0.05% | 20.64 | 21.11 | 28297 | 5895 | 2.14% |
| 2025-07-10 | 21.28 | 20.94 | -0.27 | -1.27% | 20.88 | 21.32 | 28477 | 5989 | 2.16% |
| 2025-07-09 | 21.56 | 21.21 | -0.35 | -1.62% | 21.16 | 21.56 | 32689 | 6961 | 2.48% |
| 2025-07-08 | 21.36 | 21.56 | 0.21 | 0.98% | 21.36 | 21.85 | 27829 | 6014 | 2.11% |
| 2025-07-07 | 21.31 | 21.35 | -0.11 | -0.51% | 21.22 | 21.57 | 21640 | 4629 | 1.64% |
| 2025-07-04 | 22.17 | 21.46 | -0.71 | -3.20% | 21.43 | 22.17 | 41525 | 8980 | 3.14% |
| 2025-07-03 | 21.84 | 22.17 | 0.39 | 1.79% | 21.80 | 22.29 | 39439 | 8705 | 2.99% |
| 2025-07-02 | 22.10 | 21.78 | -0.35 | -1.58% | 21.55 | 22.10 | 42107 | 9140 | 3.19% |
| 2025-07-01 | 22.52 | 22.13 | -0.45 | -1.99% | 21.90 | 22.52 | 46091 | 10202 | 3.49% |
| 2025-06-30 | 22.01 | 22.58 | 0.57 | 2.59% | 21.98 | 22.67 | 63496 | 14218 | 4.81% |
| 2025-06-27 | 22.46 | 22.01 | -0.27 | -1.21% | 21.92 | 22.55 | 45443 | 10027 | 3.44% |
| 2025-06-26 | 22.16 | 22.28 | -0.12 | -0.54% | 22.15 | 22.80 | 55594 | 12413 | 4.21% |
| 2025-06-25 | 22.26 | 22.40 | 0.12 | 0.54% | 21.91 | 22.48 | 64196 | 14249 | 4.86% |
| 2025-06-24 | 21.73 | 22.28 | 0.51 | 2.34% | 21.73 | 22.37 | 63356 | 14032 | 4.80% |
| 2025-06-23 | 20.69 | 21.77 | 0.74 | 3.52% | 20.69 | 21.87 | 70533 | 15212 | 5.34% |
| 2025-06-20 | 21.61 | 21.03 | -1.07 | -4.84% | 20.78 | 22.40 | 74640 | 15869 | 5.65% |
| 2025-06-19 | 22.90 | 22.10 | -1.18 | -5.07% | 21.75 | 22.99 | 110398 | 24756 | 8.36% |
| 2025-06-18 | 21.80 | 23.28 | 1.14 | 5.15% | 21.44 | 23.29 | 135172 | 30600 | 10.24% |
| 2025-06-17 | 22.71 | 22.14 | -0.09 | -0.40% | 21.90 | 22.73 | 72483 | 16111 | 5.49% |
| 2025-06-16 | 21.41 | 22.23 | 0.31 | 1.41% | 21.41 | 22.52 | 98410 | 21878 | 7.45% |
| 2025-06-13 | 21.83 | 21.92 | -0.02 | -0.09% | 21.51 | 22.56 | 102482 | 22618 | 7.76% |
| 2025-06-12 | 22.00 | 21.94 | -0.06 | -0.27% | 21.83 | 22.54 | 106969 | 23633 | 8.10% |
| 2025-06-11 | 21.31 | 22.00 | 0.79 | 3.72% | 21.20 | 22.40 | 108683 | 23705 | 8.23% |
| 2025-06-10 | 21.61 | 21.21 | -0.57 | -2.62% | 20.96 | 21.97 | 79041 | 16944 | 5.99% |
| 2025-06-09 | 21.57 | 21.78 | 0.22 | 1.02% | 21.45 | 21.81 | 65394 | 14186 | 4.95% |
| 2025-06-06 | 21.80 | 21.56 | -0.63 | -2.84% | 21.55 | 21.97 | 96524 | 20970 | 7.31% |
| 2025-06-05 | 22.08 | 22.19 | 0.05 | 0.23% | 21.41 | 22.76 | 206593 | 45500 | 15.65% |
| 2025-06-04 | 19.97 | 22.14 | 2.01 | 9.99% | 19.63 | 22.14 | 145198 | 30901 | 11.00% |
| 2025-06-03 | 19.10 | 20.13 | 0.93 | 4.84% | 19.02 | 21.12 | 125637 | 25839 | 9.51% |
| 2025-05-30 | 20.26 | 19.20 | -0.98 | -4.86% | 19.20 | 20.44 | 74359 | 14590 | 5.63% |
| 2025-05-29 | 19.83 | 20.23 | 0.24 | 1.20% | 19.43 | 20.50 | 86015 | 17168 | 6.51% |
| 2025-05-28 | 20.07 | 19.99 | -0.13 | -0.65% | 19.81 | 21.28 | 91850 | 18689 | 6.96% |
| 2025-05-27 | 20.25 | 20.12 | -0.31 | -1.52% | 19.84 | 20.40 | 67524 | 13534 | 5.11% |
| 2025-05-26 | 20.27 | 20.43 | -0.17 | -0.83% | 19.86 | 20.88 | 108440 | 21979 | 8.21% |
| 2025-05-23 | 21.58 | 20.60 | -0.98 | -4.54% | 20.13 | 21.80 | 165924 | 34119 | 12.57% |
| 2025-05-22 | 20.18 | 21.58 | 1.96 | 9.99% | 19.48 | 21.58 | 78696 | 16574 | 5.96% |
| 2025-05-21 | 19.54 | 19.62 | 0.08 | 0.41% | 19.20 | 19.62 | 21212 | 4114 | 1.61% |
| 2025-05-20 | 19.17 | 19.54 | 0.37 | 1.93% | 18.96 | 19.56 | 21282 | 4119 | 1.61% |
| 2025-05-19 | 18.97 | 19.17 | 0.22 | 1.16% | 18.73 | 19.17 | 13044 | 2478 | 0.99% |
| 2025-05-16 | 18.86 | 18.95 | 0.16 | 0.85% | 18.74 | 19.10 | 14201 | 2699 | 1.08% |
| 2025-05-15 | 19.01 | 18.79 | -0.21 | -1.11% | 18.69 | 19.01 | 13843 | 2605 | 1.05% |
| 2025-05-14 | 19.15 | 19.00 | -0.14 | -0.73% | 18.81 | 19.26 | 19177 | 3639 | 1.45% |
| 2025-05-13 | 19.51 | 19.14 | -0.08 | -0.42% | 19.10 | 19.57 | 17495 | 3367 | 1.32% |
| 2025-05-12 | 19.15 | 19.22 | 0.16 | 0.84% | 19.12 | 19.43 | 18155 | 3492 | 1.37% |
| 2025-05-09 | 19.26 | 19.06 | -0.21 | -1.09% | 18.91 | 19.30 | 16647 | 3178 | 1.26% |
| 2025-05-08 | 18.95 | 19.27 | 0.14 | 0.73% | 18.95 | 19.30 | 20426 | 3917 | 1.55% |
| 2025-05-07 | 19.36 | 19.13 | 0.29 | 1.54% | 18.90 | 19.53 | 42866 | 8228 | 3.25% |
| 2025-05-06 | 18.31 | 18.84 | 0.59 | 3.23% | 18.31 | 18.85 | 22625 | 4230 | 1.71% |
| 2025-04-30 | 18.14 | 18.25 | 0.32 | 1.78% | 18.01 | 18.60 | 19062 | 3483 | 1.44% |
| 2025-04-29 | 17.58 | 17.93 | 0.34 | 1.93% | 17.45 | 18.09 | 16860 | 3020 | 1.28% |
| 2025-04-28 | 17.77 | 17.59 | -0.21 | -1.18% | 17.37 | 17.87 | 15349 | 2699 | 1.16% |
| 2025-04-25 | 17.60 | 17.80 | 0.20 | 1.14% | 17.52 | 17.99 | 17758 | 3160 | 1.34% |
| 2025-04-24 | 18.11 | 17.60 | -0.45 | -2.49% | 17.51 | 18.11 | 17930 | 3184 | 1.36% |