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 | 20.01 | 20.53 | 0.50 | 2.50% | 19.99 | 20.72 | 47853 | 9808 | 3.76% |
| 2025-07-31 | 20.13 | 20.03 | -0.12 | -0.60% | 19.95 | 20.47 | 33435 | 6759 | 2.63% |
| 2025-07-30 | 20.25 | 20.15 | -0.16 | -0.79% | 19.92 | 20.30 | 26218 | 5268 | 2.06% |
| 2025-07-29 | 20.37 | 20.31 | -0.17 | -0.83% | 20.12 | 20.52 | 26329 | 5332 | 2.07% |
| 2025-07-28 | 20.36 | 20.48 | 0.17 | 0.84% | 20.21 | 20.58 | 31054 | 6338 | 2.44% |
| 2025-07-25 | 20.19 | 20.31 | 0.24 | 1.20% | 20.04 | 20.34 | 28920 | 5843 | 2.27% |
| 2025-07-24 | 20.16 | 20.07 | -0.11 | -0.55% | 20.00 | 20.31 | 25419 | 5107 | 2.00% |
| 2025-07-23 | 20.22 | 20.18 | -0.04 | -0.20% | 19.92 | 20.33 | 27659 | 5576 | 2.17% |
| 2025-07-22 | 20.20 | 20.22 | 0.00 | 0.00% | 20.05 | 20.77 | 33352 | 6776 | 2.62% |
| 2025-07-21 | 20.24 | 20.22 | -0.02 | -0.10% | 19.80 | 20.31 | 41719 | 8364 | 3.28% |
| 2025-07-18 | 20.37 | 20.24 | 0.05 | 0.25% | 20.05 | 20.58 | 39968 | 8097 | 3.14% |
| 2025-07-17 | 19.74 | 20.19 | 0.46 | 2.33% | 19.61 | 20.25 | 48229 | 9678 | 3.79% |
| 2025-07-16 | 19.66 | 19.73 | 0.08 | 0.41% | 19.60 | 20.02 | 35821 | 7110 | 2.81% |
| 2025-07-15 | 19.61 | 19.65 | 0.04 | 0.20% | 19.30 | 19.73 | 23435 | 4578 | 1.84% |
| 2025-07-14 | 19.39 | 19.61 | 0.30 | 1.55% | 19.25 | 19.65 | 27421 | 5346 | 2.15% |
| 2025-07-11 | 19.23 | 19.31 | 0.10 | 0.52% | 19.12 | 19.43 | 22119 | 4263 | 1.74% |
| 2025-07-10 | 19.50 | 19.21 | -0.31 | -1.59% | 19.15 | 19.60 | 33696 | 6502 | 2.65% |
| 2025-07-09 | 19.78 | 19.52 | -0.28 | -1.41% | 19.47 | 19.90 | 27268 | 5352 | 2.14% |
| 2025-07-08 | 19.85 | 19.80 | 0.02 | 0.10% | 19.69 | 19.98 | 28373 | 5622 | 2.23% |
| 2025-07-07 | 19.65 | 19.78 | 0.12 | 0.61% | 19.55 | 19.84 | 20645 | 4069 | 1.62% |
| 2025-07-04 | 19.89 | 19.66 | -0.23 | -1.16% | 19.42 | 20.01 | 34544 | 6793 | 2.71% |
| 2025-07-03 | 19.82 | 19.89 | 0.06 | 0.30% | 19.56 | 19.94 | 27802 | 5502 | 2.18% |
| 2025-07-02 | 19.90 | 19.83 | -0.12 | -0.60% | 19.55 | 20.13 | 41202 | 8172 | 3.24% |
| 2025-07-01 | 20.10 | 19.95 | -0.07 | -0.35% | 19.76 | 20.35 | 49948 | 10003 | 3.92% |
| 2025-06-30 | 19.74 | 20.02 | 0.30 | 1.52% | 19.72 | 20.10 | 39342 | 7853 | 3.09% |
| 2025-06-27 | 19.93 | 19.72 | -0.36 | -1.79% | 19.64 | 20.08 | 46093 | 9114 | 3.62% |
| 2025-06-26 | 19.86 | 20.08 | 0.15 | 0.75% | 19.85 | 20.35 | 54109 | 10886 | 4.25% |
| 2025-06-25 | 20.04 | 19.93 | -0.11 | -0.55% | 19.78 | 20.23 | 50340 | 10040 | 3.95% |
| 2025-06-24 | 20.01 | 20.04 | 0.19 | 0.96% | 19.94 | 20.35 | 61014 | 12265 | 4.79% |
| 2025-06-23 | 19.71 | 19.85 | -0.07 | -0.35% | 19.50 | 20.09 | 56979 | 11280 | 4.48% |
| 2025-06-20 | 20.10 | 19.92 | -0.12 | -0.60% | 19.66 | 20.25 | 48346 | 9650 | 3.80% |
| 2025-06-19 | 21.07 | 20.04 | -1.13 | -5.34% | 19.90 | 21.39 | 87611 | 17841 | 6.88% |
| 2025-06-18 | 21.32 | 21.17 | -0.35 | -1.63% | 20.81 | 21.68 | 82686 | 17534 | 6.50% |
| 2025-06-17 | 22.63 | 21.52 | -1.10 | -4.86% | 21.30 | 22.93 | 127439 | 27862 | 10.01% |
| 2025-06-16 | 20.91 | 22.62 | 1.82 | 8.75% | 20.71 | 23.70 | 170309 | 38622 | 13.38% |
| 2025-06-13 | 19.76 | 20.80 | 1.14 | 5.80% | 19.50 | 21.37 | 154939 | 32048 | 12.17% |
| 2025-06-12 | 19.23 | 19.66 | -0.07 | -0.35% | 19.23 | 20.66 | 96179 | 19046 | 7.56% |
| 2025-06-11 | 19.89 | 19.73 | -0.55 | -2.71% | 19.35 | 19.93 | 108668 | 21269 | 8.54% |
| 2025-06-10 | 18.69 | 20.28 | 1.57 | 8.39% | 18.55 | 20.86 | 164334 | 32804 | 12.91% |
| 2025-06-09 | 18.76 | 18.71 | -0.14 | -0.74% | 18.46 | 18.85 | 55974 | 10426 | 4.40% |
| 2025-06-06 | 19.03 | 18.85 | -0.14 | -0.74% | 18.66 | 19.45 | 62048 | 11745 | 4.87% |
| 2025-06-05 | 18.81 | 18.99 | 0.19 | 1.01% | 18.42 | 19.11 | 84838 | 15898 | 6.66% |
| 2025-06-04 | 19.29 | 18.80 | -0.32 | -1.67% | 18.51 | 19.40 | 91879 | 17219 | 7.22% |
| 2025-06-03 | 18.33 | 19.12 | 0.53 | 2.85% | 18.33 | 19.75 | 143161 | 27490 | 11.25% |
| 2025-05-30 | 18.03 | 18.59 | 0.65 | 3.62% | 18.03 | 19.76 | 144222 | 26856 | 11.33% |
| 2025-05-29 | 16.93 | 17.94 | 1.17 | 6.98% | 16.83 | 18.48 | 108436 | 19459 | 8.52% |
| 2025-05-28 | 17.27 | 17.26 | -0.02 | -0.12% | 17.08 | 17.49 | 24257 | 4205 | 1.91% |
| 2025-05-27 | 17.49 | 17.28 | -0.16 | -0.92% | 17.16 | 17.49 | 21924 | 3792 | 1.72% |
| 2025-05-26 | 17.42 | 17.44 | 0.02 | 0.11% | 17.25 | 17.53 | 23207 | 4035 | 1.82% |
| 2025-05-23 | 17.44 | 17.42 | 0.03 | 0.17% | 17.30 | 17.71 | 37959 | 6658 | 2.98% |
| 2025-05-22 | 17.35 | 17.39 | -0.14 | -0.80% | 17.35 | 17.83 | 32395 | 5697 | 2.54% |
| 2025-05-21 | 17.73 | 17.53 | -0.20 | -1.13% | 17.37 | 17.76 | 26467 | 4642 | 2.08% |
| 2025-05-20 | 17.75 | 17.73 | -0.02 | -0.11% | 17.55 | 17.85 | 26030 | 4606 | 2.04% |
| 2025-05-19 | 17.43 | 17.75 | 0.32 | 1.84% | 17.12 | 17.87 | 46695 | 8166 | 3.67% |
| 2025-05-16 | 17.06 | 17.43 | 0.25 | 1.46% | 17.04 | 17.80 | 56463 | 9877 | 4.44% |
| 2025-05-15 | 17.00 | 17.18 | 0.17 | 1.00% | 16.80 | 17.28 | 38810 | 6622 | 3.05% |
| 2025-05-14 | 17.14 | 17.01 | -0.23 | -1.33% | 16.93 | 17.28 | 30114 | 5131 | 2.37% |
| 2025-05-13 | 17.20 | 17.24 | 0.17 | 1.00% | 17.03 | 17.51 | 41054 | 7068 | 3.22% |
| 2025-05-12 | 17.17 | 17.07 | -0.04 | -0.23% | 16.92 | 17.42 | 31917 | 5445 | 2.51% |
| 2025-05-09 | 17.16 | 17.11 | -0.10 | -0.58% | 16.99 | 17.37 | 40931 | 7018 | 3.22% |
| 2025-05-08 | 16.81 | 17.21 | 0.17 | 1.00% | 16.81 | 17.24 | 52361 | 8966 | 4.11% |
| 2025-05-07 | 16.62 | 17.04 | 0.46 | 2.77% | 16.62 | 17.06 | 59159 | 10018 | 4.65% |
| 2025-05-06 | 16.41 | 16.58 | 0.34 | 2.09% | 16.24 | 16.60 | 38902 | 6401 | 3.06% |
| 2025-04-30 | 15.98 | 16.24 | 0.35 | 2.20% | 15.90 | 16.33 | 44371 | 7194 | 3.49% |
| 2025-04-29 | 15.50 | 15.89 | 0.27 | 1.73% | 15.50 | 15.96 | 29860 | 4728 | 2.31% |
| 2025-04-28 | 15.63 | 15.62 | -0.08 | -0.51% | 15.32 | 15.74 | 31676 | 4927 | 2.45% |
| 2025-04-25 | 15.55 | 15.70 | 0.17 | 1.09% | 15.50 | 15.89 | 29867 | 4677 | 2.31% |
| 2025-04-24 | 15.56 | 15.53 | -0.03 | -0.19% | 15.34 | 15.74 | 32690 | 5084 | 2.52% |