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 | 20.69 | 20.91 | 0.21 | 1.01% | 20.66 | 21.06 | 54444 | 11387 | 1.20% |
| 2025-07-31 | 20.80 | 20.70 | -0.12 | -0.58% | 20.63 | 20.92 | 58185 | 12089 | 1.28% |
| 2025-07-30 | 21.15 | 20.82 | -0.30 | -1.42% | 20.62 | 21.15 | 65630 | 13676 | 1.45% |
| 2025-07-29 | 21.08 | 21.12 | -0.02 | -0.09% | 20.80 | 21.14 | 66440 | 13931 | 1.47% |
| 2025-07-28 | 21.28 | 21.14 | -0.10 | -0.47% | 21.01 | 21.34 | 47286 | 10007 | 1.04% |
| 2025-07-25 | 21.12 | 21.24 | 0.07 | 0.33% | 21.10 | 21.30 | 46237 | 9811 | 1.02% |
| 2025-07-24 | 21.02 | 21.17 | 0.13 | 0.62% | 20.99 | 21.30 | 60213 | 12732 | 1.33% |
| 2025-07-23 | 21.31 | 21.04 | -0.37 | -1.73% | 20.92 | 21.35 | 63318 | 13379 | 1.40% |
| 2025-07-22 | 21.23 | 21.41 | 0.13 | 0.61% | 21.04 | 21.44 | 79494 | 16862 | 1.75% |
| 2025-07-21 | 21.32 | 21.28 | 0.22 | 1.04% | 21.05 | 21.33 | 67896 | 14395 | 1.50% |
| 2025-07-18 | 21.18 | 21.06 | -0.08 | -0.38% | 20.99 | 21.26 | 59591 | 12571 | 1.32% |
| 2025-07-17 | 21.25 | 21.14 | -0.18 | -0.84% | 21.03 | 21.27 | 70033 | 14800 | 1.55% |
| 2025-07-16 | 20.77 | 21.32 | 0.55 | 2.65% | 20.65 | 21.42 | 128497 | 27245 | 2.84% |
| 2025-07-15 | 20.40 | 20.77 | 0.32 | 1.56% | 20.30 | 21.00 | 113263 | 23564 | 2.50% |
| 2025-07-14 | 20.41 | 20.45 | 0.08 | 0.39% | 20.32 | 20.59 | 39968 | 8175 | 0.88% |
| 2025-07-11 | 20.17 | 20.37 | 0.13 | 0.64% | 20.17 | 20.60 | 56991 | 11638 | 1.26% |
| 2025-07-10 | 20.15 | 20.24 | 0.05 | 0.25% | 20.08 | 20.28 | 39671 | 8006 | 0.88% |
| 2025-07-09 | 20.40 | 20.19 | -0.20 | -0.98% | 20.16 | 20.48 | 39614 | 8054 | 0.87% |
| 2025-07-08 | 20.05 | 20.39 | 0.29 | 1.44% | 20.05 | 20.40 | 45352 | 9204 | 1.00% |
| 2025-07-07 | 20.20 | 20.10 | -0.21 | -1.03% | 20.02 | 20.34 | 33258 | 6685 | 0.73% |
| 2025-07-04 | 20.46 | 20.31 | -0.15 | -0.73% | 20.22 | 20.52 | 40960 | 8319 | 0.90% |
| 2025-07-03 | 20.24 | 20.46 | 0.25 | 1.24% | 20.20 | 20.58 | 58392 | 11915 | 1.29% |
| 2025-07-02 | 20.48 | 20.21 | -0.26 | -1.27% | 20.11 | 20.48 | 50734 | 10271 | 1.12% |
| 2025-07-01 | 20.18 | 20.47 | 0.32 | 1.59% | 20.00 | 20.65 | 81288 | 16540 | 1.79% |
| 2025-06-30 | 20.02 | 20.15 | 0.22 | 1.10% | 19.98 | 20.24 | 54568 | 10981 | 1.20% |
| 2025-06-27 | 19.88 | 19.93 | 0.11 | 0.55% | 19.84 | 20.16 | 46817 | 9367 | 1.03% |
| 2025-06-26 | 20.05 | 19.82 | -0.24 | -1.20% | 19.82 | 20.09 | 47520 | 9472 | 1.05% |
| 2025-06-25 | 19.88 | 20.06 | 0.18 | 0.91% | 19.79 | 20.09 | 60137 | 11992 | 1.33% |
| 2025-06-24 | 19.36 | 19.88 | 0.55 | 2.85% | 19.36 | 19.89 | 58565 | 11565 | 1.29% |
| 2025-06-23 | 19.26 | 19.33 | 0.05 | 0.26% | 19.12 | 19.49 | 40873 | 7890 | 0.90% |
| 2025-06-20 | 19.41 | 19.28 | -0.13 | -0.67% | 19.27 | 19.59 | 30038 | 5831 | 0.66% |
| 2025-06-19 | 19.70 | 19.41 | -0.38 | -1.92% | 19.34 | 19.85 | 47701 | 9340 | 1.05% |
| 2025-06-18 | 19.95 | 19.79 | -0.09 | -0.45% | 19.58 | 19.95 | 48012 | 9460 | 1.06% |
| 2025-06-17 | 20.10 | 19.88 | -0.17 | -0.85% | 19.84 | 20.10 | 38263 | 7632 | 0.84% |
| 2025-06-16 | 19.91 | 20.05 | 0.14 | 0.70% | 19.76 | 20.06 | 45806 | 9134 | 1.01% |
| 2025-06-13 | 20.19 | 19.91 | -0.38 | -1.87% | 19.86 | 20.38 | 59307 | 11900 | 1.31% |
| 2025-06-12 | 20.16 | 20.29 | 0.11 | 0.55% | 19.96 | 20.53 | 68659 | 13949 | 1.52% |
| 2025-06-11 | 19.77 | 20.18 | 0.43 | 2.18% | 19.77 | 20.23 | 62694 | 12595 | 1.38% |
| 2025-06-10 | 20.25 | 19.75 | -0.48 | -2.37% | 19.59 | 20.26 | 70002 | 13901 | 1.54% |
| 2025-06-09 | 20.03 | 20.23 | 0.27 | 1.35% | 20.02 | 20.23 | 47337 | 9534 | 1.04% |
| 2025-06-06 | 20.18 | 19.96 | -0.07 | -0.35% | 19.86 | 20.18 | 47387 | 9450 | 1.05% |
| 2025-06-05 | 20.55 | 20.52 | -0.03 | -0.15% | 20.36 | 20.61 | 51974 | 10646 | 1.15% |
| 2025-06-04 | 20.50 | 20.55 | 0.12 | 0.59% | 20.45 | 20.67 | 33826 | 6956 | 0.75% |
| 2025-06-03 | 20.38 | 20.43 | -0.09 | -0.44% | 20.37 | 20.57 | 49633 | 10161 | 1.10% |
| 2025-05-30 | 20.73 | 20.52 | -0.32 | -1.54% | 20.45 | 20.78 | 45346 | 9319 | 1.00% |
| 2025-05-29 | 20.30 | 20.84 | 0.62 | 3.07% | 20.26 | 21.07 | 80297 | 16656 | 1.77% |
| 2025-05-28 | 20.33 | 20.22 | -0.06 | -0.30% | 20.14 | 20.45 | 38913 | 7894 | 0.86% |
| 2025-05-27 | 20.60 | 20.28 | -0.40 | -1.93% | 20.11 | 20.64 | 53685 | 10916 | 1.18% |
| 2025-05-26 | 20.61 | 20.68 | 0.04 | 0.19% | 20.47 | 20.75 | 41892 | 8637 | 0.92% |
| 2025-05-23 | 20.98 | 20.64 | -0.38 | -1.81% | 20.63 | 21.19 | 51824 | 10828 | 1.14% |
| 2025-05-22 | 21.46 | 21.02 | -0.50 | -2.32% | 21.00 | 21.67 | 65965 | 14024 | 1.46% |
| 2025-05-21 | 21.50 | 21.52 | -0.09 | -0.42% | 21.32 | 21.60 | 58755 | 12609 | 1.30% |
| 2025-05-20 | 21.14 | 21.61 | 0.32 | 1.50% | 21.10 | 21.70 | 88971 | 19107 | 1.96% |
| 2025-05-19 | 20.78 | 21.29 | 0.42 | 2.01% | 20.51 | 21.40 | 99693 | 20930 | 2.20% |
| 2025-05-16 | 20.79 | 20.87 | 0.02 | 0.10% | 20.77 | 21.19 | 66305 | 13916 | 1.46% |
| 2025-05-15 | 21.13 | 20.85 | -0.27 | -1.28% | 20.58 | 21.33 | 75220 | 15672 | 1.66% |
| 2025-05-14 | 21.12 | 21.12 | -0.17 | -0.80% | 20.83 | 21.36 | 97021 | 20437 | 2.14% |
| 2025-05-13 | 21.20 | 21.29 | 0.35 | 1.67% | 21.01 | 21.91 | 150844 | 32428 | 3.33% |
| 2025-05-12 | 20.91 | 20.94 | 0.30 | 1.45% | 20.80 | 21.10 | 71826 | 15034 | 1.59% |
| 2025-05-09 | 21.10 | 20.64 | -0.53 | -2.50% | 20.54 | 21.15 | 85774 | 17777 | 1.89% |
| 2025-05-08 | 20.88 | 21.17 | 0.33 | 1.58% | 20.75 | 21.34 | 92625 | 19588 | 2.04% |
| 2025-05-07 | 21.20 | 20.84 | 0.04 | 0.19% | 20.63 | 21.34 | 132456 | 27855 | 2.92% |
| 2025-05-06 | 20.60 | 20.80 | 0.30 | 1.46% | 20.50 | 20.85 | 119123 | 24665 | 2.63% |
| 2025-04-30 | 20.38 | 20.50 | 0.12 | 0.59% | 20.20 | 20.69 | 98223 | 20081 | 2.17% |
| 2025-04-29 | 19.57 | 20.38 | 0.81 | 4.14% | 19.47 | 21.02 | 150799 | 30685 | 3.33% |
| 2025-04-28 | 20.12 | 19.57 | -0.61 | -3.02% | 19.54 | 20.23 | 83953 | 16629 | 1.85% |
| 2025-04-25 | 20.00 | 20.18 | 0.20 | 1.00% | 19.96 | 20.38 | 84803 | 17096 | 1.87% |
| 2025-04-24 | 20.32 | 19.98 | -0.32 | -1.58% | 19.91 | 20.39 | 84831 | 17064 | 1.87% |
| 2025-04-23 | 20.14 | 20.30 | 0.16 | 0.79% | 19.90 | 20.48 | 137623 | 27746 | 3.04% |