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 | 19.94 | 20.09 | 0.06 | 0.30% | 19.94 | 20.20 | 17579 | 3525 | 0.90% |
| 2025-07-31 | 20.37 | 20.03 | -0.26 | -1.28% | 19.98 | 20.39 | 22009 | 4441 | 1.13% |
| 2025-07-30 | 20.50 | 20.29 | -0.15 | -0.73% | 20.13 | 20.50 | 24027 | 4878 | 1.23% |
| 2025-07-29 | 20.65 | 20.44 | -0.27 | -1.30% | 20.30 | 20.69 | 27673 | 5651 | 1.42% |
| 2025-07-28 | 20.74 | 20.71 | 0.00 | 0.00% | 20.60 | 20.78 | 20865 | 4319 | 1.07% |
| 2025-07-25 | 20.75 | 20.71 | -0.02 | -0.10% | 20.58 | 20.75 | 21884 | 4521 | 1.12% |
| 2025-07-24 | 20.68 | 20.73 | 0.02 | 0.10% | 20.58 | 20.78 | 27249 | 5639 | 1.40% |
| 2025-07-23 | 21.16 | 20.71 | -0.41 | -1.94% | 20.59 | 21.16 | 35740 | 7437 | 1.83% |
| 2025-07-22 | 21.10 | 21.12 | 0.05 | 0.24% | 20.86 | 21.20 | 32843 | 6901 | 1.68% |
| 2025-07-21 | 20.78 | 21.07 | 0.44 | 2.13% | 20.73 | 21.15 | 37791 | 7946 | 1.94% |
| 2025-07-18 | 20.72 | 20.63 | -0.11 | -0.53% | 20.46 | 20.78 | 23291 | 4792 | 1.19% |
| 2025-07-17 | 20.60 | 20.74 | 0.21 | 1.02% | 20.44 | 20.75 | 24068 | 4955 | 1.23% |
| 2025-07-16 | 20.69 | 20.53 | -0.09 | -0.44% | 20.40 | 20.79 | 25035 | 5151 | 1.28% |
| 2025-07-15 | 20.91 | 20.62 | -0.39 | -1.86% | 20.44 | 21.03 | 32312 | 6684 | 1.66% |
| 2025-07-14 | 20.90 | 21.01 | 0.06 | 0.29% | 20.80 | 21.18 | 34362 | 7219 | 1.76% |
| 2025-07-11 | 20.79 | 20.95 | 0.00 | 0.00% | 20.69 | 20.99 | 31648 | 6599 | 1.62% |
| 2025-07-10 | 21.16 | 20.95 | -0.24 | -1.13% | 20.80 | 21.30 | 40077 | 8413 | 2.05% |
| 2025-07-09 | 21.30 | 21.19 | -0.11 | -0.52% | 21.13 | 21.88 | 43063 | 9225 | 2.21% |
| 2025-07-08 | 21.46 | 21.30 | -0.25 | -1.16% | 21.19 | 21.55 | 47984 | 10221 | 2.46% |
| 2025-07-07 | 20.93 | 21.55 | 0.83 | 4.01% | 20.80 | 21.60 | 63431 | 13507 | 3.25% |
| 2025-07-04 | 20.90 | 20.72 | -0.12 | -0.58% | 20.67 | 20.97 | 20186 | 4201 | 1.03% |
| 2025-07-03 | 20.96 | 20.84 | -0.07 | -0.33% | 20.76 | 20.99 | 17612 | 3673 | 0.90% |
| 2025-07-02 | 21.01 | 20.91 | -0.10 | -0.48% | 20.76 | 21.15 | 21509 | 4497 | 1.10% |
| 2025-07-01 | 21.13 | 21.01 | -0.17 | -0.80% | 20.79 | 21.20 | 36795 | 7724 | 1.89% |
| 2025-06-30 | 20.46 | 21.18 | 0.75 | 3.67% | 20.36 | 21.45 | 67656 | 14262 | 3.47% |
| 2025-06-27 | 20.20 | 20.43 | 0.27 | 1.34% | 20.13 | 20.75 | 31873 | 6511 | 1.63% |
| 2025-06-26 | 20.30 | 20.16 | -0.10 | -0.49% | 20.10 | 20.39 | 23503 | 4754 | 1.20% |
| 2025-06-25 | 20.18 | 20.26 | 0.09 | 0.45% | 20.03 | 20.30 | 23618 | 4768 | 1.21% |
| 2025-06-24 | 19.70 | 20.17 | 0.41 | 2.07% | 19.70 | 20.18 | 19509 | 3914 | 1.00% |
| 2025-06-23 | 19.62 | 19.76 | 0.15 | 0.76% | 19.40 | 19.78 | 13144 | 2575 | 0.67% |
| 2025-06-20 | 20.00 | 19.61 | -0.30 | -1.51% | 19.61 | 20.18 | 12911 | 2563 | 0.66% |
| 2025-06-19 | 20.40 | 19.91 | -0.48 | -2.35% | 19.86 | 20.40 | 19912 | 4003 | 1.02% |
| 2025-06-18 | 20.47 | 20.39 | -0.21 | -1.02% | 20.32 | 20.59 | 15765 | 3218 | 0.81% |
| 2025-06-17 | 20.56 | 20.60 | -0.01 | -0.05% | 20.32 | 20.61 | 25201 | 5152 | 1.29% |
| 2025-06-16 | 20.44 | 20.61 | 0.06 | 0.29% | 20.24 | 20.63 | 28037 | 5740 | 1.44% |
| 2025-06-13 | 20.25 | 20.55 | 0.32 | 1.58% | 19.96 | 21.00 | 53533 | 10953 | 2.74% |
| 2025-06-12 | 20.38 | 20.23 | -0.09 | -0.44% | 20.16 | 20.39 | 19888 | 4033 | 1.02% |
| 2025-06-11 | 20.36 | 20.32 | 0.04 | 0.20% | 20.23 | 20.42 | 23144 | 4703 | 1.19% |
| 2025-06-10 | 20.90 | 20.73 | -0.16 | -0.77% | 20.45 | 20.99 | 37175 | 7700 | 1.91% |
| 2025-06-09 | 20.88 | 20.89 | 0.02 | 0.10% | 20.79 | 21.00 | 32210 | 6726 | 1.65% |
| 2025-06-06 | 21.14 | 20.87 | -0.51 | -2.39% | 20.80 | 21.22 | 61698 | 12920 | 3.16% |
| 2025-06-05 | 21.51 | 21.38 | 0.79 | 3.84% | 21.36 | 22.38 | 112786 | 24659 | 5.78% |
| 2025-06-04 | 20.55 | 20.59 | 0.14 | 0.68% | 20.31 | 20.78 | 15672 | 3234 | 0.80% |
| 2025-06-03 | 20.22 | 20.45 | 0.06 | 0.29% | 20.22 | 20.65 | 15432 | 3152 | 0.79% |
| 2025-05-30 | 20.40 | 20.39 | -0.06 | -0.29% | 20.24 | 20.63 | 16078 | 3282 | 0.82% |
| 2025-05-29 | 20.38 | 20.45 | 0.10 | 0.49% | 20.26 | 20.54 | 19656 | 4019 | 1.01% |
| 2025-05-28 | 20.25 | 20.35 | 0.27 | 1.34% | 20.17 | 20.59 | 23104 | 4705 | 1.18% |
| 2025-05-27 | 20.25 | 20.08 | 0.01 | 0.05% | 19.85 | 20.25 | 13315 | 2664 | 0.68% |
| 2025-05-26 | 19.78 | 20.07 | 0.28 | 1.41% | 19.75 | 20.28 | 17078 | 3424 | 0.88% |
| 2025-05-23 | 20.13 | 19.79 | -0.37 | -1.84% | 19.78 | 20.42 | 21474 | 4301 | 1.10% |
| 2025-05-22 | 20.44 | 20.16 | -0.34 | -1.66% | 20.13 | 20.85 | 26441 | 5416 | 1.36% |
| 2025-05-21 | 20.69 | 20.50 | -0.19 | -0.92% | 20.34 | 20.72 | 20214 | 4144 | 1.04% |
| 2025-05-20 | 20.43 | 20.69 | 0.33 | 1.62% | 20.24 | 20.72 | 24664 | 5075 | 1.26% |
| 2025-05-19 | 20.28 | 20.36 | 0.07 | 0.34% | 19.99 | 20.43 | 17994 | 3643 | 0.92% |
| 2025-05-16 | 20.30 | 20.29 | 0.05 | 0.25% | 20.15 | 20.51 | 18504 | 3765 | 0.95% |
| 2025-05-15 | 20.75 | 20.24 | -0.53 | -2.55% | 20.24 | 20.75 | 27456 | 5605 | 1.41% |
| 2025-05-14 | 20.90 | 20.77 | -0.17 | -0.81% | 20.68 | 21.12 | 26401 | 5497 | 1.35% |
| 2025-05-13 | 21.15 | 20.94 | 0.06 | 0.29% | 20.70 | 21.17 | 32080 | 6718 | 1.64% |
| 2025-05-12 | 20.82 | 20.88 | 0.27 | 1.31% | 20.56 | 20.98 | 22437 | 4668 | 1.15% |
| 2025-05-09 | 21.17 | 20.61 | -0.60 | -2.83% | 20.56 | 21.20 | 36779 | 7635 | 1.89% |
| 2025-05-08 | 20.88 | 21.21 | 0.33 | 1.58% | 20.66 | 21.35 | 46595 | 9837 | 2.39% |
| 2025-05-07 | 21.10 | 20.88 | -0.30 | -1.42% | 20.60 | 21.32 | 70932 | 14827 | 3.64% |
| 2025-05-06 | 21.29 | 21.18 | 0.37 | 1.78% | 20.98 | 21.29 | 38771 | 8181 | 1.99% |
| 2025-04-30 | 20.78 | 20.81 | 0.16 | 0.77% | 20.58 | 20.99 | 33089 | 6880 | 1.70% |
| 2025-04-29 | 20.67 | 20.65 | 0.00 | 0.00% | 20.43 | 20.86 | 31403 | 6495 | 1.61% |
| 2025-04-28 | 20.84 | 20.65 | -0.30 | -1.43% | 20.49 | 21.31 | 34813 | 7201 | 1.78% |
| 2025-04-25 | 20.97 | 20.95 | 0.27 | 1.31% | 20.68 | 21.44 | 50996 | 10690 | 2.61% |
| 2025-04-24 | 20.90 | 20.68 | -0.41 | -1.94% | 20.56 | 21.08 | 54428 | 11311 | 2.79% |