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 | 20.95 | 21.26 | 0.43 | 2.06% | 20.71 | 21.79 | 322957 | 68695 | 6.18% |
| 2025-07-31 | 20.59 | 20.83 | 0.17 | 0.82% | 20.53 | 21.49 | 323908 | 68195 | 6.20% |
| 2025-07-30 | 21.07 | 20.66 | -0.44 | -2.09% | 20.50 | 21.12 | 215020 | 44560 | 4.12% |
| 2025-07-29 | 21.08 | 21.10 | -0.14 | -0.66% | 20.88 | 21.42 | 205631 | 43376 | 3.94% |
| 2025-07-28 | 21.66 | 21.24 | 0.04 | 0.19% | 21.17 | 21.79 | 277315 | 59355 | 5.31% |
| 2025-07-25 | 20.87 | 21.20 | 0.34 | 1.63% | 20.75 | 21.45 | 258614 | 54824 | 4.95% |
| 2025-07-24 | 20.64 | 20.86 | 0.14 | 0.68% | 20.64 | 21.02 | 145096 | 30217 | 2.78% |
| 2025-07-23 | 20.96 | 20.72 | -0.36 | -1.71% | 20.67 | 21.10 | 216154 | 45156 | 4.14% |
| 2025-07-22 | 21.58 | 21.08 | -0.63 | -2.90% | 21.02 | 21.58 | 286339 | 60822 | 5.48% |
| 2025-07-21 | 21.65 | 21.71 | 0.14 | 0.65% | 21.47 | 22.28 | 300505 | 65574 | 5.75% |
| 2025-07-18 | 21.71 | 21.57 | -0.38 | -1.73% | 21.41 | 21.94 | 288853 | 62434 | 5.53% |
| 2025-07-17 | 21.70 | 21.95 | 0.35 | 1.62% | 21.22 | 22.28 | 524670 | 114699 | 10.05% |
| 2025-07-16 | 20.65 | 21.60 | 0.97 | 4.70% | 20.53 | 21.90 | 549052 | 118050 | 10.51% |
| 2025-07-15 | 20.62 | 20.63 | -0.15 | -0.72% | 20.31 | 20.85 | 203057 | 41733 | 3.89% |
| 2025-07-14 | 20.40 | 20.78 | 0.43 | 2.11% | 20.31 | 21.00 | 276828 | 57347 | 5.30% |
| 2025-07-11 | 20.06 | 20.35 | 0.29 | 1.45% | 19.88 | 20.48 | 238074 | 48147 | 4.56% |
| 2025-07-10 | 20.25 | 20.06 | -0.50 | -2.43% | 19.92 | 20.35 | 266975 | 53628 | 5.11% |
| 2025-07-09 | 20.70 | 20.56 | 0.09 | 0.44% | 20.49 | 21.25 | 326198 | 68074 | 6.25% |
| 2025-07-08 | 20.21 | 20.47 | 0.16 | 0.79% | 20.17 | 20.59 | 192716 | 39302 | 3.69% |
| 2025-07-07 | 20.27 | 20.31 | 0.04 | 0.20% | 20.00 | 20.45 | 145641 | 29501 | 2.79% |
| 2025-07-04 | 20.57 | 20.27 | -0.40 | -1.94% | 20.26 | 20.67 | 191176 | 38994 | 3.66% |
| 2025-07-03 | 20.50 | 20.67 | 0.11 | 0.54% | 20.41 | 20.83 | 176684 | 36425 | 3.38% |
| 2025-07-02 | 21.25 | 20.56 | -0.85 | -3.97% | 20.52 | 21.25 | 256678 | 53304 | 4.92% |
| 2025-07-01 | 21.31 | 21.41 | 0.06 | 0.28% | 20.85 | 21.82 | 339030 | 72086 | 6.49% |
| 2025-06-30 | 21.11 | 21.35 | 0.24 | 1.14% | 21.11 | 21.60 | 244871 | 52350 | 4.69% |
| 2025-06-27 | 21.18 | 21.11 | -0.06 | -0.28% | 20.88 | 21.36 | 237385 | 50261 | 4.55% |
| 2025-06-26 | 21.42 | 21.17 | -0.28 | -1.31% | 21.15 | 21.62 | 267968 | 57283 | 5.13% |
| 2025-06-25 | 21.35 | 21.45 | 0.10 | 0.47% | 21.07 | 21.68 | 320747 | 68444 | 6.14% |
| 2025-06-24 | 20.73 | 21.35 | 0.71 | 3.44% | 20.72 | 21.83 | 361148 | 77172 | 6.92% |
| 2025-06-23 | 20.35 | 20.64 | -0.10 | -0.48% | 20.28 | 20.78 | 236894 | 48769 | 4.54% |
| 2025-06-20 | 22.05 | 20.74 | -1.52 | -6.83% | 20.60 | 22.18 | 470591 | 99945 | 9.01% |
| 2025-06-19 | 22.24 | 22.26 | -0.33 | -1.46% | 22.05 | 23.09 | 426832 | 95960 | 8.17% |
| 2025-06-18 | 21.82 | 22.59 | 0.71 | 3.24% | 21.39 | 22.73 | 491315 | 108770 | 9.41% |
| 2025-06-17 | 22.31 | 21.88 | -0.37 | -1.66% | 21.80 | 22.39 | 307829 | 67663 | 5.89% |
| 2025-06-16 | 22.52 | 22.25 | -0.26 | -1.16% | 22.16 | 22.89 | 325757 | 72879 | 6.24% |
| 2025-06-13 | 22.31 | 22.51 | -0.01 | -0.04% | 22.00 | 22.76 | 404379 | 90785 | 7.74% |
| 2025-06-12 | 23.09 | 22.52 | -0.64 | -2.76% | 22.45 | 23.09 | 392024 | 89095 | 7.51% |
| 2025-06-11 | 23.50 | 23.16 | -0.46 | -1.95% | 23.15 | 23.75 | 337587 | 78740 | 6.46% |
| 2025-06-10 | 23.80 | 23.62 | -0.21 | -0.88% | 22.60 | 24.17 | 535183 | 125358 | 10.25% |
| 2025-06-09 | 23.34 | 23.83 | 0.59 | 2.54% | 23.20 | 24.20 | 486950 | 115917 | 9.32% |
| 2025-06-06 | 23.53 | 23.24 | -0.66 | -2.76% | 22.56 | 23.89 | 563752 | 130858 | 10.80% |
| 2025-06-05 | 24.21 | 23.90 | 0.27 | 1.14% | 23.40 | 24.56 | 594407 | 142884 | 11.38% |
| 2025-06-04 | 23.50 | 23.63 | -0.18 | -0.76% | 23.38 | 24.08 | 438406 | 103662 | 8.40% |
| 2025-06-03 | 23.20 | 23.81 | -0.12 | -0.50% | 22.86 | 24.64 | 560904 | 132985 | 10.74% |
| 2025-05-30 | 23.72 | 23.93 | -0.02 | -0.08% | 23.72 | 25.08 | 718854 | 175658 | 13.77% |
| 2025-05-29 | 24.55 | 23.95 | -1.24 | -4.92% | 23.95 | 25.65 | 911265 | 222793 | 17.45% |
| 2025-05-28 | 26.10 | 25.19 | -1.49 | -5.58% | 25.19 | 26.75 | 860259 | 223032 | 16.47% |
| 2025-05-27 | 25.77 | 26.68 | 1.18 | 4.63% | 24.75 | 26.68 | 1066796 | 273780 | 20.43% |
| 2025-05-26 | 24.70 | 25.50 | 0.32 | 1.27% | 24.31 | 25.74 | 1097992 | 276054 | 21.03% |
| 2025-05-23 | 22.22 | 25.18 | 2.94 | 13.22% | 21.54 | 25.76 | 1491691 | 362101 | 28.57% |
| 2025-05-22 | 22.51 | 22.24 | -0.56 | -2.46% | 22.15 | 23.27 | 657682 | 147946 | 12.59% |
| 2025-05-21 | 22.70 | 22.80 | -0.17 | -0.74% | 22.53 | 24.68 | 888119 | 208228 | 17.01% |
| 2025-05-20 | 22.78 | 22.97 | 0.14 | 0.61% | 22.39 | 24.66 | 1018817 | 237973 | 19.51% |
| 2025-05-19 | 21.70 | 22.83 | 0.83 | 3.77% | 21.70 | 23.00 | 794579 | 178016 | 15.22% |
| 2025-05-16 | 20.16 | 22.00 | 1.55 | 7.58% | 20.10 | 22.27 | 923583 | 198841 | 17.69% |
| 2025-05-15 | 20.76 | 20.45 | -0.42 | -2.01% | 20.20 | 21.28 | 403095 | 83307 | 7.72% |
| 2025-05-14 | 20.80 | 20.87 | -0.12 | -0.57% | 20.60 | 21.09 | 385312 | 80251 | 7.38% |
| 2025-05-13 | 21.69 | 20.99 | -0.66 | -3.05% | 20.82 | 21.83 | 566344 | 119959 | 10.85% |
| 2025-05-12 | 21.58 | 21.65 | 0.31 | 1.45% | 21.44 | 22.34 | 587419 | 127872 | 11.25% |
| 2025-05-09 | 22.97 | 21.34 | -1.86 | -8.02% | 20.94 | 23.00 | 944358 | 204406 | 18.08% |
| 2025-05-08 | 22.81 | 23.20 | 0.01 | 0.04% | 22.50 | 23.48 | 829678 | 190740 | 15.89% |
| 2025-05-07 | 22.05 | 23.19 | 1.22 | 5.55% | 21.81 | 24.78 | 1220761 | 281123 | 23.38% |
| 2025-05-06 | 21.03 | 21.97 | 1.13 | 5.42% | 20.75 | 22.30 | 861023 | 185768 | 16.49% |
| 2025-04-30 | 20.32 | 20.84 | 0.39 | 1.91% | 20.03 | 21.59 | 982257 | 203993 | 18.81% |
| 2025-04-29 | 20.14 | 20.45 | 0.26 | 1.29% | 19.65 | 21.14 | 701331 | 143569 | 13.43% |
| 2025-04-28 | 20.91 | 20.19 | -0.59 | -2.84% | 19.89 | 20.97 | 556434 | 112551 | 10.66% |
| 2025-04-25 | 20.50 | 20.78 | 0.35 | 1.71% | 20.30 | 21.40 | 908895 | 189928 | 17.41% |
| 2025-04-24 | 20.17 | 20.43 | -0.43 | -2.06% | 19.82 | 20.58 | 891571 | 179953 | 17.07% |