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 | 20.15 | 20.39 | 0.24 | 1.19% | 20.11 | 20.46 | 22741 | 4622 | 1.99% |
| 2025-07-31 | 20.48 | 20.15 | -0.41 | -1.99% | 20.05 | 20.80 | 30363 | 6206 | 2.66% |
| 2025-07-30 | 20.40 | 20.56 | 0.08 | 0.39% | 20.13 | 20.58 | 25842 | 5272 | 2.27% |
| 2025-07-29 | 20.76 | 20.48 | -0.34 | -1.63% | 20.34 | 20.82 | 27517 | 5637 | 2.41% |
| 2025-07-28 | 20.59 | 20.82 | 0.32 | 1.56% | 20.23 | 20.84 | 43469 | 8987 | 3.81% |
| 2025-07-25 | 19.90 | 20.50 | 0.61 | 3.07% | 19.77 | 20.67 | 60829 | 12392 | 5.34% |
| 2025-07-24 | 19.73 | 19.89 | 0.16 | 0.81% | 19.65 | 20.04 | 25765 | 5115 | 2.26% |
| 2025-07-23 | 20.08 | 19.73 | -0.36 | -1.79% | 19.44 | 20.08 | 34900 | 6880 | 3.06% |
| 2025-07-22 | 20.18 | 20.09 | -0.24 | -1.18% | 19.90 | 20.43 | 30882 | 6212 | 2.71% |
| 2025-07-21 | 20.50 | 20.33 | 0.03 | 0.15% | 20.19 | 20.56 | 20777 | 4221 | 1.82% |
| 2025-07-18 | 20.25 | 20.30 | 0.05 | 0.25% | 20.07 | 20.50 | 26752 | 5424 | 2.35% |
| 2025-07-17 | 20.00 | 20.25 | 0.18 | 0.90% | 19.90 | 20.42 | 29747 | 6027 | 2.61% |
| 2025-07-16 | 19.98 | 20.07 | 0.17 | 0.85% | 19.85 | 20.13 | 26320 | 5269 | 2.31% |
| 2025-07-15 | 20.23 | 19.90 | -0.29 | -1.44% | 19.68 | 20.23 | 23878 | 4755 | 2.09% |
| 2025-07-14 | 19.96 | 20.19 | 0.31 | 1.56% | 19.75 | 20.30 | 29640 | 5946 | 2.60% |
| 2025-07-11 | 19.80 | 19.88 | 0.00 | 0.00% | 19.58 | 19.91 | 21377 | 4226 | 1.88% |
| 2025-07-10 | 19.90 | 19.88 | -0.08 | -0.40% | 19.70 | 20.03 | 16983 | 3368 | 1.49% |
| 2025-07-09 | 20.10 | 19.96 | -0.14 | -0.70% | 19.90 | 20.23 | 21106 | 4227 | 1.85% |
| 2025-07-08 | 19.90 | 20.10 | 0.20 | 1.01% | 19.82 | 20.15 | 24497 | 4907 | 2.15% |
| 2025-07-07 | 19.79 | 19.90 | 0.06 | 0.30% | 19.72 | 19.95 | 15819 | 3137 | 1.39% |
| 2025-07-04 | 20.07 | 19.84 | -0.26 | -1.29% | 19.78 | 20.25 | 26474 | 5281 | 2.32% |
| 2025-07-03 | 19.95 | 20.10 | 0.19 | 0.95% | 19.73 | 20.18 | 26221 | 5222 | 2.30% |
| 2025-07-02 | 20.02 | 19.91 | -0.11 | -0.55% | 19.71 | 20.20 | 20922 | 4154 | 1.84% |
| 2025-07-01 | 20.16 | 20.02 | -0.13 | -0.65% | 19.77 | 20.26 | 22415 | 4485 | 1.97% |
| 2025-06-30 | 19.80 | 20.15 | 0.36 | 1.82% | 19.72 | 20.15 | 27761 | 5555 | 2.43% |
| 2025-06-27 | 19.95 | 19.79 | 0.11 | 0.56% | 19.72 | 20.55 | 27881 | 5547 | 2.45% |
| 2025-06-26 | 19.68 | 19.68 | 0.07 | 0.36% | 19.52 | 19.99 | 33710 | 6665 | 2.96% |
| 2025-06-25 | 19.46 | 19.61 | 0.16 | 0.82% | 19.22 | 19.69 | 24317 | 4733 | 2.13% |
| 2025-06-24 | 18.91 | 19.45 | 0.54 | 2.86% | 18.91 | 19.46 | 26231 | 5056 | 2.30% |
| 2025-06-23 | 18.47 | 18.91 | 0.44 | 2.38% | 18.35 | 18.98 | 22963 | 4310 | 2.01% |
| 2025-06-20 | 18.71 | 18.47 | -0.24 | -1.28% | 18.45 | 19.02 | 21509 | 4010 | 1.89% |
| 2025-06-19 | 19.22 | 18.71 | -0.50 | -2.60% | 18.70 | 19.40 | 23826 | 4525 | 2.09% |
| 2025-06-18 | 19.16 | 19.21 | 0.04 | 0.21% | 18.92 | 19.32 | 19423 | 3712 | 1.70% |
| 2025-06-17 | 19.26 | 19.17 | 0.02 | 0.10% | 19.01 | 19.43 | 22839 | 4384 | 2.00% |
| 2025-06-16 | 19.09 | 19.15 | 0.12 | 0.63% | 18.91 | 19.44 | 23710 | 4562 | 2.08% |
| 2025-06-13 | 19.56 | 19.03 | -0.70 | -3.55% | 18.99 | 19.64 | 35673 | 6845 | 3.13% |
| 2025-06-12 | 19.51 | 19.73 | 0.11 | 0.56% | 19.39 | 19.86 | 25209 | 4947 | 2.21% |
| 2025-06-11 | 19.64 | 19.62 | 0.01 | 0.05% | 19.44 | 19.81 | 25520 | 5021 | 2.24% |
| 2025-06-10 | 20.04 | 19.61 | -0.43 | -2.15% | 19.11 | 20.22 | 51021 | 10009 | 4.48% |
| 2025-06-09 | 19.75 | 20.04 | 0.30 | 1.52% | 19.49 | 20.33 | 55215 | 10977 | 4.84% |
| 2025-06-06 | 19.33 | 19.74 | 0.43 | 2.23% | 19.14 | 19.95 | 55336 | 10848 | 4.85% |
| 2025-06-05 | 19.30 | 19.31 | -0.01 | -0.05% | 18.95 | 19.40 | 38740 | 7440 | 3.40% |
| 2025-06-04 | 19.36 | 19.32 | -0.09 | -0.46% | 19.26 | 19.60 | 25068 | 4864 | 2.20% |
| 2025-06-03 | 19.33 | 19.41 | -0.04 | -0.21% | 19.26 | 19.71 | 31896 | 6191 | 2.80% |
| 2025-05-30 | 19.88 | 19.45 | -0.45 | -2.26% | 19.23 | 20.16 | 51614 | 10158 | 4.53% |
| 2025-05-29 | 20.00 | 19.90 | -0.14 | -0.70% | 19.85 | 20.29 | 47528 | 9524 | 4.17% |
| 2025-05-28 | 20.40 | 20.04 | -0.41 | -2.00% | 19.99 | 20.67 | 36105 | 7292 | 3.17% |
| 2025-05-27 | 20.73 | 20.45 | -0.37 | -1.78% | 20.20 | 20.82 | 45842 | 9420 | 4.02% |
| 2025-05-26 | 20.34 | 20.82 | 0.44 | 2.16% | 19.91 | 20.85 | 76197 | 15519 | 6.68% |
| 2025-05-23 | 18.91 | 20.38 | 1.30 | 6.81% | 18.62 | 22.08 | 159495 | 32850 | 13.99% |
| 2025-05-22 | 18.95 | 19.08 | 0.00 | 0.00% | 18.69 | 19.84 | 46165 | 8816 | 4.05% |
| 2025-05-21 | 19.36 | 19.08 | -0.21 | -1.09% | 19.02 | 20.06 | 48159 | 9315 | 4.22% |
| 2025-05-20 | 19.38 | 19.29 | -0.03 | -0.16% | 19.08 | 19.48 | 24906 | 4796 | 2.18% |
| 2025-05-19 | 19.28 | 19.32 | 0.07 | 0.36% | 18.93 | 19.46 | 22969 | 4405 | 2.01% |
| 2025-05-16 | 19.33 | 19.25 | -0.09 | -0.47% | 19.01 | 19.70 | 30236 | 5863 | 2.65% |
| 2025-05-15 | 19.36 | 19.34 | -0.04 | -0.21% | 19.01 | 19.54 | 24701 | 4755 | 2.17% |
| 2025-05-14 | 19.54 | 19.38 | -0.12 | -0.62% | 19.26 | 19.79 | 30674 | 5972 | 2.69% |
| 2025-05-13 | 20.21 | 19.50 | -0.41 | -2.06% | 19.45 | 20.28 | 33774 | 6682 | 2.96% |
| 2025-05-12 | 20.10 | 19.91 | 0.18 | 0.91% | 19.74 | 20.10 | 39003 | 7762 | 3.42% |
| 2025-05-09 | 20.20 | 19.73 | -0.37 | -1.84% | 19.55 | 20.20 | 24032 | 4749 | 2.11% |
| 2025-05-08 | 19.59 | 20.10 | 0.49 | 2.50% | 19.56 | 20.20 | 30984 | 6194 | 2.72% |
| 2025-05-07 | 20.02 | 19.61 | -0.11 | -0.56% | 19.31 | 20.09 | 32278 | 6362 | 2.83% |
| 2025-05-06 | 18.87 | 19.72 | 0.93 | 4.95% | 18.87 | 19.78 | 31299 | 6071 | 2.75% |
| 2025-04-30 | 18.39 | 18.79 | 0.42 | 2.29% | 18.39 | 18.95 | 26420 | 4957 | 2.32% |
| 2025-04-29 | 18.20 | 18.37 | 0.11 | 0.60% | 18.02 | 18.65 | 19414 | 3580 | 1.70% |
| 2025-04-28 | 18.59 | 18.26 | -0.40 | -2.14% | 18.10 | 18.71 | 23223 | 4250 | 2.04% |
| 2025-04-25 | 18.46 | 18.66 | 0.20 | 1.08% | 18.14 | 19.00 | 33485 | 6205 | 2.94% |
| 2025-04-24 | 18.32 | 18.46 | 0.07 | 0.38% | 18.16 | 18.68 | 32240 | 5933 | 4.01% |