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 | 20.87 | 20.76 | -0.11 | -0.53% | 20.65 | 20.94 | 29526 | 6140 | 2.43% |
| 2025-07-31 | 21.06 | 20.87 | -0.35 | -1.65% | 20.77 | 21.44 | 49457 | 10432 | 4.07% |
| 2025-07-30 | 21.25 | 21.22 | -0.02 | -0.09% | 21.08 | 21.83 | 67612 | 14436 | 5.56% |
| 2025-07-29 | 21.27 | 21.24 | -0.16 | -0.75% | 20.97 | 21.39 | 40696 | 8604 | 3.35% |
| 2025-07-28 | 21.10 | 21.40 | 0.25 | 1.18% | 20.91 | 21.51 | 54155 | 11500 | 4.45% |
| 2025-07-25 | 20.25 | 21.15 | 0.85 | 4.19% | 20.22 | 21.15 | 86650 | 18050 | 7.13% |
| 2025-07-24 | 20.34 | 20.30 | -0.17 | -0.83% | 20.20 | 20.55 | 41184 | 8385 | 3.39% |
| 2025-07-23 | 20.71 | 20.47 | -0.38 | -1.82% | 20.36 | 20.87 | 62268 | 12816 | 5.12% |
| 2025-07-22 | 21.08 | 20.85 | 0.37 | 1.81% | 20.45 | 21.20 | 87651 | 18184 | 7.21% |
| 2025-07-21 | 20.18 | 20.48 | 0.23 | 1.14% | 20.10 | 20.51 | 52225 | 10614 | 4.30% |
| 2025-07-18 | 20.12 | 20.25 | 0.13 | 0.65% | 20.00 | 20.50 | 63258 | 12791 | 5.20% |
| 2025-07-17 | 20.20 | 20.12 | 0.05 | 0.25% | 19.89 | 20.24 | 62913 | 12626 | 5.17% |
| 2025-07-16 | 19.44 | 20.07 | 0.62 | 3.19% | 19.25 | 20.38 | 99772 | 19875 | 8.21% |
| 2025-07-15 | 19.70 | 19.45 | -0.19 | -0.97% | 19.29 | 19.87 | 68806 | 13434 | 5.66% |
| 2025-07-14 | 19.54 | 19.64 | 0.00 | 0.00% | 19.51 | 19.89 | 72834 | 14314 | 5.99% |
| 2025-07-11 | 20.00 | 19.64 | -1.08 | -5.21% | 19.52 | 20.73 | 154052 | 30454 | 12.67% |
| 2025-07-10 | 20.54 | 20.72 | 1.11 | 5.66% | 19.99 | 22.65 | 247095 | 52194 | 20.32% |
| 2025-07-09 | 19.08 | 19.61 | 0.36 | 1.87% | 19.08 | 20.55 | 152995 | 30354 | 12.58% |
| 2025-07-08 | 19.00 | 19.25 | 0.40 | 2.12% | 18.70 | 19.38 | 76072 | 14526 | 6.26% |
| 2025-07-07 | 18.04 | 18.85 | 0.73 | 4.03% | 18.04 | 19.19 | 87200 | 16323 | 7.17% |
| 2025-07-04 | 18.30 | 18.12 | -0.30 | -1.63% | 18.04 | 18.49 | 30307 | 5524 | 2.49% |
| 2025-07-03 | 18.41 | 18.42 | -0.09 | -0.49% | 18.36 | 18.54 | 25244 | 4653 | 2.08% |
| 2025-07-02 | 18.60 | 18.51 | -0.09 | -0.48% | 18.31 | 18.60 | 29127 | 5366 | 2.40% |
| 2025-07-01 | 18.97 | 18.60 | -0.22 | -1.17% | 18.42 | 18.97 | 31621 | 5884 | 2.60% |
| 2025-06-30 | 18.60 | 18.82 | 0.35 | 1.89% | 18.45 | 18.94 | 46601 | 8753 | 3.83% |
| 2025-06-27 | 18.49 | 18.47 | -0.06 | -0.32% | 18.38 | 18.69 | 28229 | 5215 | 2.32% |
| 2025-06-26 | 18.42 | 18.53 | 0.20 | 1.09% | 18.25 | 19.00 | 75889 | 14174 | 6.24% |
| 2025-06-25 | 18.20 | 18.33 | 0.13 | 0.71% | 18.05 | 18.59 | 38456 | 7039 | 3.16% |
| 2025-06-24 | 17.66 | 18.20 | 0.54 | 3.06% | 17.64 | 18.20 | 31874 | 5754 | 2.62% |
| 2025-06-23 | 17.20 | 17.66 | 0.19 | 1.09% | 17.20 | 17.74 | 24232 | 4261 | 1.99% |
| 2025-06-20 | 17.56 | 17.47 | -0.17 | -0.96% | 17.45 | 17.83 | 23556 | 4147 | 1.94% |
| 2025-06-19 | 17.81 | 17.64 | -0.27 | -1.51% | 17.60 | 17.99 | 27693 | 4925 | 2.28% |
| 2025-06-18 | 17.80 | 17.91 | -0.05 | -0.28% | 17.71 | 17.94 | 20116 | 3583 | 1.65% |
| 2025-06-17 | 18.01 | 17.96 | -0.04 | -0.22% | 17.77 | 18.19 | 23778 | 4256 | 1.96% |
| 2025-06-16 | 17.65 | 18.00 | 0.23 | 1.29% | 17.55 | 18.03 | 35175 | 6281 | 2.89% |
| 2025-06-13 | 18.25 | 17.77 | -0.65 | -3.53% | 17.63 | 18.48 | 62981 | 11343 | 5.18% |
| 2025-06-12 | 18.50 | 18.42 | -0.36 | -1.92% | 18.22 | 18.56 | 55820 | 10249 | 4.59% |
| 2025-06-11 | 18.40 | 18.78 | 0.33 | 1.79% | 18.38 | 19.06 | 75176 | 14077 | 6.18% |
| 2025-06-10 | 18.64 | 18.45 | -0.21 | -1.13% | 18.25 | 18.73 | 37699 | 6965 | 3.10% |
| 2025-06-09 | 18.34 | 18.66 | 0.35 | 1.91% | 18.31 | 19.10 | 51984 | 9699 | 4.28% |
| 2025-06-06 | 18.41 | 18.31 | -0.17 | -0.92% | 18.19 | 18.49 | 44852 | 8210 | 3.69% |
| 2025-06-05 | 18.78 | 18.48 | -0.36 | -1.91% | 18.33 | 18.86 | 47555 | 8802 | 3.91% |
| 2025-06-04 | 18.80 | 18.84 | -0.15 | -0.79% | 18.61 | 19.04 | 43071 | 8097 | 3.54% |
| 2025-06-03 | 19.98 | 18.99 | -0.12 | -0.63% | 18.92 | 20.30 | 75777 | 14645 | 6.23% |
| 2025-05-30 | 18.47 | 19.11 | 0.62 | 3.35% | 18.04 | 19.64 | 115583 | 21912 | 9.51% |
| 2025-05-29 | 18.19 | 18.49 | 0.29 | 1.59% | 18.10 | 18.49 | 35493 | 6519 | 2.92% |
| 2025-05-28 | 18.14 | 18.20 | 0.13 | 0.72% | 17.97 | 18.35 | 36429 | 6619 | 3.00% |
| 2025-05-27 | 18.18 | 18.07 | -0.10 | -0.55% | 17.90 | 18.18 | 23815 | 4292 | 1.96% |
| 2025-05-26 | 18.31 | 18.17 | -0.18 | -0.98% | 18.05 | 18.40 | 33048 | 6019 | 2.72% |
| 2025-05-23 | 17.98 | 18.35 | 0.42 | 2.34% | 17.85 | 18.85 | 71350 | 13111 | 5.87% |
| 2025-05-22 | 18.20 | 17.93 | -0.37 | -2.02% | 17.84 | 18.37 | 31204 | 5635 | 2.57% |
| 2025-05-21 | 18.17 | 18.30 | 0.01 | 0.05% | 18.13 | 18.39 | 29566 | 5397 | 2.43% |
| 2025-05-20 | 18.32 | 18.29 | 0.05 | 0.27% | 17.92 | 18.33 | 37593 | 6849 | 3.09% |
| 2025-05-19 | 18.00 | 18.24 | 0.29 | 1.62% | 17.73 | 18.40 | 48158 | 8718 | 3.96% |
| 2025-05-16 | 17.80 | 17.95 | 0.03 | 0.17% | 17.80 | 18.18 | 27782 | 5014 | 2.29% |
| 2025-05-15 | 18.21 | 17.92 | -0.30 | -1.65% | 17.87 | 18.28 | 34558 | 6226 | 2.84% |
| 2025-05-14 | 18.32 | 18.22 | -0.23 | -1.25% | 18.08 | 18.58 | 51901 | 9461 | 4.27% |
| 2025-05-13 | 19.14 | 18.45 | -0.85 | -4.40% | 18.40 | 19.26 | 99060 | 18492 | 8.15% |
| 2025-05-12 | 17.77 | 19.30 | 1.73 | 9.85% | 17.65 | 20.37 | 136772 | 26130 | 11.25% |
| 2025-05-09 | 18.00 | 17.57 | -0.35 | -1.95% | 17.50 | 18.00 | 26808 | 4731 | 2.20% |
| 2025-05-08 | 17.56 | 17.92 | 0.36 | 2.05% | 17.47 | 17.95 | 26789 | 4767 | 2.20% |
| 2025-05-07 | 17.98 | 17.56 | 0.14 | 0.80% | 17.42 | 17.98 | 33884 | 5976 | 2.79% |
| 2025-05-06 | 16.93 | 17.42 | 0.72 | 4.31% | 16.68 | 17.42 | 36156 | 6219 | 2.97% |
| 2025-04-30 | 16.22 | 16.70 | 0.56 | 3.47% | 16.22 | 16.79 | 34762 | 5776 | 2.86% |
| 2025-04-29 | 16.38 | 16.14 | -0.30 | -1.82% | 16.08 | 16.68 | 38795 | 6327 | 3.19% |
| 2025-04-28 | 16.76 | 16.44 | -0.24 | -1.44% | 16.30 | 16.76 | 22757 | 3740 | 1.87% |
| 2025-04-25 | 16.47 | 16.68 | 0.40 | 2.46% | 16.20 | 17.00 | 31516 | 5246 | 2.59% |
| 2025-04-24 | 16.83 | 16.28 | -0.64 | -3.78% | 16.23 | 16.89 | 34852 | 5739 | 2.87% |