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 | 20.78 | 20.88 | 0.16 | 0.77% | 20.71 | 20.99 | 32717 | 6829 | 3.07% |
| 2025-07-31 | 21.15 | 20.72 | -0.44 | -2.08% | 20.55 | 21.38 | 42586 | 8947 | 4.00% |
| 2025-07-30 | 21.36 | 21.16 | -0.21 | -0.98% | 21.02 | 21.36 | 34956 | 7410 | 3.28% |
| 2025-07-29 | 21.36 | 21.37 | -0.04 | -0.19% | 21.16 | 21.50 | 34609 | 7368 | 3.25% |
| 2025-07-28 | 21.25 | 21.41 | 0.10 | 0.47% | 21.20 | 21.47 | 43291 | 9242 | 4.06% |
| 2025-07-25 | 21.08 | 21.31 | 0.20 | 0.95% | 20.98 | 21.35 | 42403 | 9001 | 3.98% |
| 2025-07-24 | 20.95 | 21.11 | 0.16 | 0.76% | 20.90 | 21.15 | 30934 | 6520 | 2.90% |
| 2025-07-23 | 21.18 | 20.95 | -0.23 | -1.09% | 20.90 | 21.18 | 36207 | 7611 | 3.40% |
| 2025-07-22 | 21.19 | 21.18 | -0.01 | -0.05% | 21.00 | 21.29 | 38894 | 8213 | 3.65% |
| 2025-07-21 | 21.05 | 21.19 | 0.18 | 0.86% | 20.96 | 21.27 | 39646 | 8371 | 3.72% |
| 2025-07-18 | 21.06 | 21.01 | -0.04 | -0.19% | 20.90 | 21.18 | 31446 | 6605 | 2.95% |
| 2025-07-17 | 21.07 | 21.05 | 0.07 | 0.33% | 20.88 | 21.09 | 43026 | 9036 | 4.04% |
| 2025-07-16 | 20.88 | 20.98 | 0.29 | 1.40% | 20.75 | 21.16 | 56744 | 11906 | 5.32% |
| 2025-07-15 | 20.90 | 20.69 | -0.21 | -1.00% | 20.52 | 20.95 | 41770 | 8646 | 3.92% |
| 2025-07-14 | 20.43 | 20.90 | 0.43 | 2.10% | 20.41 | 20.99 | 64997 | 13510 | 6.10% |
| 2025-07-11 | 20.51 | 20.47 | -0.02 | -0.10% | 20.32 | 20.57 | 35665 | 7293 | 3.35% |
| 2025-07-10 | 20.58 | 20.49 | -0.09 | -0.44% | 20.36 | 20.68 | 36186 | 7410 | 3.39% |
| 2025-07-09 | 20.82 | 20.58 | -0.22 | -1.06% | 20.55 | 20.93 | 48346 | 10016 | 4.54% |
| 2025-07-08 | 20.50 | 20.80 | 0.19 | 0.92% | 20.50 | 20.86 | 47272 | 9811 | 4.43% |
| 2025-07-07 | 20.30 | 20.61 | 0.35 | 1.73% | 20.14 | 20.64 | 37922 | 7764 | 3.56% |
| 2025-07-04 | 20.65 | 20.26 | -0.49 | -2.36% | 20.23 | 20.80 | 59812 | 12209 | 5.61% |
| 2025-07-03 | 20.47 | 20.75 | 0.08 | 0.39% | 20.47 | 20.88 | 50428 | 10461 | 4.73% |
| 2025-07-02 | 20.87 | 20.67 | -0.20 | -0.96% | 20.50 | 20.94 | 61126 | 12644 | 5.73% |
| 2025-07-01 | 21.10 | 20.87 | -0.46 | -2.16% | 20.62 | 21.17 | 121744 | 25368 | 11.42% |
| 2025-06-30 | 21.01 | 21.33 | -0.38 | -1.75% | 20.70 | 21.37 | 176357 | 37009 | 16.55% |
| 2025-06-27 | 23.90 | 21.88 | -0.78 | -3.44% | 21.88 | 25.15 | 317523 | 74782 | 29.79% |
| 2025-06-26 | 22.10 | 22.66 | 0.46 | 2.07% | 21.92 | 22.94 | 143876 | 32383 | 13.50% |
| 2025-06-25 | 21.81 | 22.20 | 0.32 | 1.46% | 21.60 | 22.22 | 93070 | 20431 | 8.73% |
| 2025-06-24 | 21.17 | 21.88 | 1.15 | 5.55% | 20.88 | 21.99 | 104979 | 22525 | 9.85% |
| 2025-06-23 | 21.10 | 20.73 | -0.90 | -4.16% | 20.38 | 21.28 | 102109 | 21297 | 9.58% |
| 2025-06-20 | 21.45 | 21.63 | 0.13 | 0.60% | 21.05 | 21.75 | 66336 | 14230 | 6.22% |
| 2025-06-19 | 21.68 | 21.50 | -0.18 | -0.83% | 21.26 | 21.98 | 60839 | 13136 | 5.71% |
| 2025-06-18 | 21.51 | 21.68 | 0.12 | 0.56% | 21.29 | 21.89 | 64292 | 13863 | 6.03% |
| 2025-06-17 | 21.28 | 21.56 | 0.31 | 1.46% | 21.10 | 21.66 | 74557 | 15976 | 6.99% |
| 2025-06-16 | 21.01 | 21.25 | 0.87 | 4.27% | 20.60 | 21.79 | 92872 | 19666 | 8.71% |
| 2025-06-13 | 20.76 | 20.38 | -0.55 | -2.63% | 20.25 | 20.85 | 33264 | 6807 | 3.12% |
| 2025-06-12 | 20.85 | 20.93 | 0.09 | 0.43% | 20.64 | 21.08 | 32070 | 6701 | 3.01% |
| 2025-06-11 | 20.80 | 20.84 | 0.35 | 1.71% | 20.65 | 21.08 | 47944 | 10025 | 4.50% |
| 2025-06-10 | 20.80 | 20.49 | -0.39 | -1.87% | 20.18 | 21.06 | 35401 | 7291 | 3.32% |
| 2025-06-09 | 20.90 | 20.88 | 0.04 | 0.19% | 20.73 | 21.16 | 37773 | 7890 | 3.54% |
| 2025-06-06 | 20.68 | 20.84 | 0.15 | 0.72% | 20.40 | 20.92 | 36622 | 7575 | 3.44% |
| 2025-06-05 | 20.60 | 20.69 | 0.10 | 0.49% | 20.31 | 20.76 | 26537 | 5469 | 2.49% |
| 2025-06-04 | 20.60 | 20.59 | 0.02 | 0.10% | 20.39 | 20.99 | 39361 | 8122 | 3.69% |
| 2025-06-03 | 20.36 | 20.57 | 0.48 | 2.39% | 19.95 | 20.64 | 43686 | 8905 | 4.10% |
| 2025-05-30 | 20.66 | 20.09 | -0.70 | -3.37% | 19.93 | 20.70 | 43664 | 8833 | 4.10% |
| 2025-05-29 | 20.53 | 20.79 | 0.14 | 0.68% | 20.39 | 21.30 | 50011 | 10447 | 4.69% |
| 2025-05-28 | 20.84 | 20.65 | -0.12 | -0.58% | 20.45 | 21.11 | 38862 | 8029 | 3.65% |
| 2025-05-27 | 20.94 | 20.77 | -0.14 | -0.67% | 20.53 | 21.06 | 36047 | 7484 | 3.38% |
| 2025-05-26 | 20.90 | 20.91 | 0.11 | 0.53% | 20.68 | 21.10 | 37809 | 7911 | 3.55% |
| 2025-05-23 | 21.15 | 20.80 | -0.40 | -1.89% | 20.73 | 21.36 | 79995 | 16853 | 7.50% |
| 2025-05-22 | 22.30 | 21.20 | -1.44 | -6.36% | 21.06 | 22.48 | 143899 | 31128 | 13.50% |
| 2025-05-21 | 22.37 | 22.64 | 0.00 | 0.00% | 21.90 | 22.85 | 110403 | 24689 | 10.36% |
| 2025-05-20 | 22.14 | 22.64 | 0.45 | 2.03% | 21.50 | 22.74 | 113677 | 25459 | 10.66% |
| 2025-05-19 | 21.75 | 22.19 | 0.46 | 2.12% | 21.21 | 22.73 | 119607 | 26405 | 11.22% |
| 2025-05-16 | 21.43 | 21.73 | 0.43 | 2.02% | 21.00 | 22.12 | 72867 | 15841 | 6.84% |
| 2025-05-15 | 21.13 | 21.30 | 0.13 | 0.61% | 20.78 | 22.41 | 91312 | 19627 | 8.57% |
| 2025-05-14 | 21.35 | 21.17 | -0.17 | -0.80% | 20.98 | 21.68 | 46393 | 9883 | 4.35% |
| 2025-05-13 | 21.76 | 21.34 | -0.28 | -1.30% | 21.29 | 21.94 | 54819 | 11837 | 5.14% |
| 2025-05-12 | 21.51 | 21.62 | 0.28 | 1.31% | 21.51 | 22.39 | 74573 | 16309 | 7.00% |
| 2025-05-09 | 21.34 | 21.34 | -0.14 | -0.65% | 21.15 | 22.02 | 63240 | 13605 | 5.93% |
| 2025-05-08 | 20.56 | 21.48 | 0.68 | 3.27% | 20.56 | 21.58 | 62810 | 13329 | 5.89% |
| 2025-05-07 | 20.99 | 20.80 | -0.04 | -0.19% | 20.51 | 21.15 | 68509 | 14238 | 6.43% |
| 2025-05-06 | 20.88 | 20.84 | 0.82 | 4.10% | 20.28 | 20.99 | 94579 | 19619 | 8.87% |
| 2025-04-30 | 19.62 | 20.02 | 0.40 | 2.04% | 19.52 | 20.08 | 44817 | 8882 | 4.20% |
| 2025-04-29 | 18.96 | 19.62 | 0.72 | 3.81% | 18.85 | 19.64 | 49610 | 9639 | 4.65% |
| 2025-04-28 | 19.17 | 18.90 | 0.18 | 0.96% | 18.71 | 19.30 | 48135 | 9116 | 4.52% |
| 2025-04-25 | 18.58 | 18.72 | 0.25 | 1.35% | 18.41 | 18.89 | 40865 | 7634 | 3.83% |
| 2025-04-24 | 18.43 | 18.47 | 0.07 | 0.38% | 18.13 | 18.80 | 50821 | 9394 | 4.77% |