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 | 21.00 | 21.70 | 0.57 | 2.70% | 21.00 | 21.85 | 66018 | 14100 | 6.58% |
| 2025-07-31 | 21.16 | 21.13 | -0.03 | -0.14% | 21.02 | 21.58 | 50520 | 10748 | 5.03% |
| 2025-07-30 | 21.00 | 21.16 | 0.13 | 0.62% | 20.83 | 21.18 | 35022 | 7359 | 3.49% |
| 2025-07-29 | 21.12 | 21.03 | -0.16 | -0.76% | 20.82 | 21.18 | 35103 | 7353 | 3.50% |
| 2025-07-28 | 20.54 | 21.19 | 0.65 | 3.16% | 20.49 | 21.46 | 63550 | 13416 | 6.33% |
| 2025-07-25 | 20.36 | 20.54 | 0.18 | 0.88% | 20.25 | 20.69 | 33203 | 6804 | 3.31% |
| 2025-07-24 | 20.18 | 20.36 | 0.19 | 0.94% | 20.18 | 20.36 | 20601 | 4177 | 2.05% |
| 2025-07-23 | 20.51 | 20.17 | -0.39 | -1.90% | 20.15 | 20.53 | 35385 | 7194 | 3.53% |
| 2025-07-22 | 20.59 | 20.56 | -0.04 | -0.19% | 20.44 | 20.79 | 46148 | 9502 | 4.60% |
| 2025-07-21 | 20.51 | 20.60 | 0.09 | 0.44% | 20.36 | 20.63 | 31646 | 6489 | 3.15% |
| 2025-07-18 | 20.64 | 20.51 | -0.09 | -0.44% | 20.35 | 20.66 | 39654 | 8111 | 3.95% |
| 2025-07-17 | 20.16 | 20.60 | 0.41 | 2.03% | 20.10 | 20.74 | 60201 | 12339 | 6.00% |
| 2025-07-16 | 20.15 | 20.19 | 0.03 | 0.15% | 19.96 | 20.55 | 47889 | 9679 | 4.77% |
| 2025-07-15 | 19.87 | 20.16 | 0.33 | 1.66% | 19.86 | 20.35 | 51384 | 10342 | 5.12% |
| 2025-07-14 | 19.77 | 19.83 | 0.06 | 0.30% | 19.66 | 19.87 | 22073 | 4370 | 2.20% |
| 2025-07-11 | 19.62 | 19.77 | 0.09 | 0.46% | 19.40 | 19.77 | 34003 | 6660 | 3.39% |
| 2025-07-10 | 19.88 | 19.68 | -0.26 | -1.30% | 19.66 | 19.94 | 32580 | 6434 | 3.25% |
| 2025-07-09 | 20.17 | 19.94 | -0.13 | -0.65% | 19.88 | 20.33 | 33993 | 6824 | 3.39% |
| 2025-07-08 | 20.04 | 20.07 | 0.01 | 0.05% | 19.90 | 20.12 | 26262 | 5254 | 2.62% |
| 2025-07-07 | 19.72 | 20.06 | 0.28 | 1.42% | 19.69 | 20.14 | 27800 | 5554 | 2.77% |
| 2025-07-04 | 20.10 | 19.78 | -0.40 | -1.98% | 19.74 | 20.21 | 38560 | 7674 | 3.84% |
| 2025-07-03 | 20.02 | 20.18 | 0.15 | 0.75% | 19.99 | 20.25 | 34080 | 6864 | 3.40% |
| 2025-07-02 | 20.20 | 20.03 | -0.05 | -0.25% | 19.79 | 20.20 | 39879 | 7941 | 3.97% |
| 2025-07-01 | 20.22 | 20.08 | -0.10 | -0.50% | 19.94 | 20.43 | 48779 | 9825 | 4.86% |
| 2025-06-30 | 20.41 | 20.18 | -0.17 | -0.84% | 20.03 | 20.76 | 60220 | 12171 | 6.00% |
| 2025-06-27 | 19.75 | 20.35 | 0.74 | 3.77% | 19.69 | 20.69 | 88031 | 17780 | 8.77% |
| 2025-06-26 | 19.92 | 19.61 | -0.31 | -1.56% | 19.61 | 20.10 | 61745 | 12227 | 6.15% |
| 2025-06-25 | 20.55 | 19.92 | -0.68 | -3.30% | 19.77 | 20.58 | 94967 | 19007 | 9.46% |
| 2025-06-24 | 20.50 | 20.60 | -0.77 | -3.60% | 20.22 | 20.97 | 103901 | 21317 | 10.35% |
| 2025-06-23 | 20.95 | 21.37 | 0.47 | 2.25% | 20.15 | 21.54 | 109893 | 23021 | 10.95% |
| 2025-06-20 | 21.12 | 20.90 | -0.93 | -4.26% | 20.88 | 21.80 | 92050 | 19559 | 9.17% |
| 2025-06-19 | 21.85 | 21.83 | -0.34 | -1.53% | 20.60 | 22.33 | 161853 | 34557 | 16.12% |
| 2025-06-18 | 20.93 | 22.17 | 1.04 | 4.92% | 20.52 | 22.66 | 199296 | 43015 | 19.86% |
| 2025-06-17 | 21.36 | 21.13 | -0.25 | -1.17% | 20.60 | 21.91 | 151417 | 31924 | 15.09% |
| 2025-06-16 | 21.33 | 21.38 | -0.18 | -0.83% | 20.22 | 22.50 | 241569 | 50853 | 24.07% |
| 2025-06-13 | 19.70 | 21.56 | 1.96 | 10.00% | 19.70 | 21.56 | 180273 | 38151 | 17.96% |
| 2025-06-12 | 19.28 | 19.60 | 0.02 | 0.10% | 19.28 | 19.75 | 41072 | 8023 | 4.09% |
| 2025-06-11 | 19.90 | 19.58 | -0.32 | -1.61% | 19.54 | 20.36 | 54197 | 10791 | 5.40% |
| 2025-06-10 | 19.30 | 19.90 | 0.51 | 2.63% | 19.30 | 20.55 | 81413 | 16207 | 8.11% |
| 2025-06-09 | 19.60 | 19.39 | -0.02 | -0.10% | 19.25 | 20.06 | 52291 | 10163 | 5.21% |
| 2025-06-06 | 27.56 | 27.87 | 0.22 | 0.80% | 27.44 | 28.00 | 29741 | 8259 | 4.14% |
| 2025-06-05 | 27.56 | 27.65 | 0.10 | 0.36% | 27.40 | 28.30 | 24222 | 6699 | 3.37% |
| 2025-06-04 | 27.68 | 27.55 | -0.10 | -0.36% | 27.42 | 27.75 | 13540 | 3727 | 1.88% |
| 2025-06-03 | 27.51 | 27.65 | -0.06 | -0.22% | 27.39 | 27.88 | 19344 | 5345 | 2.69% |
| 2025-05-30 | 27.49 | 27.71 | 0.21 | 0.76% | 27.31 | 28.00 | 22069 | 6106 | 3.07% |
| 2025-05-29 | 27.23 | 27.50 | 0.62 | 2.31% | 27.04 | 27.59 | 20752 | 5675 | 2.89% |
| 2025-05-28 | 27.05 | 26.88 | -0.03 | -0.11% | 26.76 | 27.29 | 13095 | 3526 | 1.82% |
| 2025-05-27 | 26.76 | 26.91 | 0.34 | 1.28% | 26.41 | 26.95 | 13659 | 3654 | 1.90% |
| 2025-05-26 | 26.61 | 26.57 | -0.20 | -0.75% | 26.24 | 26.93 | 19784 | 5251 | 2.75% |
| 2025-05-23 | 26.42 | 26.77 | 0.21 | 0.79% | 26.33 | 27.28 | 22849 | 6152 | 3.18% |
| 2025-05-22 | 26.58 | 26.56 | -0.07 | -0.26% | 26.50 | 26.95 | 14378 | 3842 | 2.00% |
| 2025-05-21 | 26.38 | 26.63 | 0.14 | 0.53% | 26.21 | 26.97 | 16228 | 4312 | 2.26% |
| 2025-05-20 | 26.16 | 26.49 | 0.41 | 1.57% | 25.96 | 26.50 | 11365 | 2990 | 1.58% |
| 2025-05-19 | 26.37 | 26.08 | -0.08 | -0.31% | 25.90 | 26.37 | 13455 | 3500 | 1.87% |
| 2025-05-16 | 26.00 | 26.16 | 0.35 | 1.36% | 25.90 | 26.38 | 12647 | 3312 | 1.76% |
| 2025-05-15 | 25.80 | 25.81 | -0.16 | -0.62% | 25.69 | 26.07 | 7817 | 2020 | 1.09% |
| 2025-05-14 | 25.99 | 25.97 | -0.20 | -0.76% | 25.84 | 26.32 | 11990 | 3116 | 1.67% |
| 2025-05-13 | 26.50 | 26.17 | -0.23 | -0.87% | 26.15 | 26.65 | 15051 | 3968 | 2.10% |
| 2025-05-12 | 25.97 | 26.40 | 0.49 | 1.89% | 25.88 | 26.75 | 17501 | 4609 | 2.44% |
| 2025-05-09 | 26.07 | 25.91 | -0.08 | -0.31% | 25.75 | 26.50 | 19018 | 4947 | 2.65% |
| 2025-05-08 | 25.46 | 25.99 | 0.53 | 2.08% | 25.33 | 25.99 | 14735 | 3797 | 2.05% |
| 2025-05-07 | 25.46 | 25.46 | 0.35 | 1.39% | 25.25 | 25.73 | 19491 | 4971 | 2.71% |
| 2025-05-06 | 24.67 | 25.11 | 0.44 | 1.78% | 24.61 | 25.12 | 18590 | 4642 | 2.59% |
| 2025-04-30 | 24.07 | 24.67 | 0.65 | 2.71% | 24.02 | 24.88 | 23219 | 5725 | 3.23% |
| 2025-04-29 | 23.83 | 24.02 | -0.44 | -1.80% | 23.73 | 24.47 | 22543 | 5441 | 3.14% |
| 2025-04-28 | 24.97 | 24.46 | -0.60 | -2.39% | 24.37 | 25.10 | 20071 | 4930 | 2.79% |
| 2025-04-25 | 25.10 | 25.06 | -0.09 | -0.36% | 25.00 | 25.30 | 13588 | 3413 | 1.89% |
| 2025-04-24 | 25.12 | 25.15 | -0.07 | -0.28% | 25.00 | 25.54 | 17509 | 4414 | 2.44% |