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 | 20.63 | 20.93 | 0.40 | 1.95% | 20.53 | 21.00 | 22813 | 4765 | 2.02% |
| 2025-07-31 | 21.09 | 20.53 | -0.35 | -1.68% | 20.46 | 21.10 | 15523 | 3216 | 1.37% |
| 2025-07-30 | 21.11 | 20.88 | -0.18 | -0.85% | 20.72 | 21.15 | 13258 | 2772 | 1.17% |
| 2025-07-29 | 21.08 | 21.06 | -0.05 | -0.24% | 20.80 | 21.17 | 16456 | 3456 | 1.45% |
| 2025-07-28 | 21.07 | 21.11 | 0.21 | 1.00% | 20.85 | 21.23 | 22328 | 4701 | 1.97% |
| 2025-07-25 | 20.93 | 20.90 | -0.01 | -0.05% | 20.77 | 21.00 | 12845 | 2684 | 1.14% |
| 2025-07-24 | 20.80 | 20.91 | 0.10 | 0.48% | 20.70 | 20.94 | 18192 | 3792 | 1.61% |
| 2025-07-23 | 21.14 | 20.81 | -0.21 | -1.00% | 20.65 | 21.14 | 21192 | 4421 | 1.87% |
| 2025-07-22 | 20.91 | 21.02 | 0.13 | 0.62% | 20.80 | 21.18 | 21974 | 4617 | 1.94% |
| 2025-07-21 | 20.65 | 20.89 | 0.32 | 1.56% | 20.57 | 21.04 | 22299 | 4660 | 1.97% |
| 2025-07-18 | 20.35 | 20.57 | 0.18 | 0.88% | 20.31 | 20.62 | 16561 | 3389 | 1.46% |
| 2025-07-17 | 20.35 | 20.39 | 0.04 | 0.20% | 20.20 | 20.47 | 13250 | 2695 | 1.17% |
| 2025-07-16 | 20.35 | 20.35 | -0.14 | -0.68% | 20.23 | 20.53 | 15064 | 3063 | 1.33% |
| 2025-07-15 | 20.66 | 20.49 | -0.16 | -0.77% | 20.20 | 20.75 | 16426 | 3357 | 1.45% |
| 2025-07-14 | 20.67 | 20.65 | 0.13 | 0.63% | 20.42 | 20.73 | 13964 | 2878 | 1.23% |
| 2025-07-11 | 20.57 | 20.52 | -0.11 | -0.53% | 20.12 | 20.66 | 25071 | 5117 | 2.22% |
| 2025-07-10 | 20.68 | 20.63 | -0.04 | -0.19% | 20.55 | 20.94 | 20635 | 4265 | 1.82% |
| 2025-07-09 | 20.68 | 20.67 | -0.21 | -1.01% | 20.52 | 21.00 | 30914 | 6400 | 2.73% |
| 2025-07-08 | 20.17 | 20.88 | 0.59 | 2.91% | 20.10 | 20.89 | 43504 | 8981 | 3.84% |
| 2025-07-07 | 19.84 | 20.29 | 0.47 | 2.37% | 19.83 | 20.38 | 24630 | 4967 | 2.18% |
| 2025-07-04 | 20.00 | 19.82 | -0.24 | -1.20% | 19.78 | 20.14 | 13203 | 2631 | 1.17% |
| 2025-07-03 | 20.20 | 20.06 | -0.03 | -0.15% | 19.85 | 20.45 | 15063 | 3020 | 1.33% |
| 2025-07-02 | 19.85 | 20.09 | 0.24 | 1.21% | 19.65 | 20.16 | 19813 | 3955 | 1.75% |
| 2025-07-01 | 19.85 | 19.85 | 0.00 | 0.00% | 19.64 | 19.99 | 13951 | 2762 | 1.23% |
| 2025-06-30 | 19.79 | 19.85 | 0.09 | 0.46% | 19.66 | 19.99 | 14915 | 2954 | 1.32% |
| 2025-06-27 | 19.89 | 19.76 | -0.04 | -0.20% | 19.60 | 20.09 | 22725 | 4495 | 2.01% |
| 2025-06-26 | 20.00 | 19.80 | 0.06 | 0.30% | 19.75 | 20.40 | 36296 | 7266 | 3.21% |
| 2025-06-25 | 19.55 | 19.74 | 0.19 | 0.97% | 19.37 | 19.78 | 18849 | 3695 | 1.67% |
| 2025-06-24 | 19.49 | 19.55 | 0.28 | 1.45% | 19.20 | 19.64 | 21867 | 4258 | 1.93% |
| 2025-06-23 | 18.40 | 19.27 | 0.70 | 3.77% | 18.40 | 19.33 | 14660 | 2777 | 1.30% |
| 2025-06-20 | 18.67 | 18.57 | -0.01 | -0.05% | 18.55 | 19.19 | 14224 | 2680 | 1.26% |
| 2025-06-19 | 19.02 | 18.58 | -0.44 | -2.31% | 18.49 | 19.14 | 12069 | 2264 | 1.07% |
| 2025-06-18 | 19.36 | 19.32 | -0.04 | -0.21% | 19.02 | 19.45 | 9019 | 1734 | 0.80% |
| 2025-06-17 | 19.35 | 19.36 | -0.04 | -0.21% | 18.82 | 19.51 | 13946 | 2685 | 1.23% |
| 2025-06-16 | 19.11 | 19.40 | 0.29 | 1.52% | 19.08 | 19.46 | 9161 | 1774 | 0.81% |
| 2025-06-13 | 19.71 | 19.11 | -0.54 | -2.75% | 19.11 | 19.71 | 14835 | 2869 | 1.31% |
| 2025-06-12 | 19.61 | 19.65 | -0.04 | -0.20% | 19.50 | 19.72 | 8376 | 1641 | 0.74% |
| 2025-06-11 | 19.60 | 19.69 | 0.07 | 0.36% | 19.60 | 19.84 | 10054 | 1980 | 0.89% |
| 2025-06-10 | 19.67 | 19.62 | 0.01 | 0.05% | 19.50 | 20.37 | 23769 | 4726 | 2.10% |
| 2025-06-09 | 19.30 | 19.61 | 0.31 | 1.61% | 19.10 | 19.67 | 13721 | 2677 | 1.21% |
| 2025-06-06 | 19.15 | 19.30 | 0.14 | 0.73% | 19.00 | 19.38 | 12037 | 2307 | 1.06% |
| 2025-06-05 | 19.08 | 19.16 | 0.28 | 1.48% | 19.08 | 19.72 | 20755 | 4008 | 1.83% |
| 2025-06-04 | 18.71 | 18.88 | 0.15 | 0.80% | 18.66 | 18.96 | 7685 | 1450 | 0.68% |
| 2025-06-03 | 18.57 | 18.73 | 0.16 | 0.86% | 18.43 | 18.79 | 10064 | 1879 | 0.89% |
| 2025-05-30 | 18.94 | 18.57 | -0.37 | -1.95% | 18.51 | 18.94 | 12062 | 2249 | 1.07% |
| 2025-05-29 | 18.72 | 18.94 | 0.25 | 1.34% | 18.67 | 19.00 | 10353 | 1957 | 0.91% |
| 2025-05-28 | 18.72 | 18.69 | -0.09 | -0.48% | 18.53 | 18.90 | 9534 | 1783 | 0.84% |
| 2025-05-27 | 18.80 | 18.78 | -0.06 | -0.32% | 18.34 | 18.82 | 14447 | 2681 | 1.28% |
| 2025-05-26 | 18.84 | 18.84 | 0.04 | 0.21% | 18.78 | 19.12 | 13589 | 2571 | 1.20% |
| 2025-05-23 | 19.18 | 18.80 | -0.40 | -2.08% | 18.80 | 19.30 | 15305 | 2918 | 1.35% |
| 2025-05-22 | 19.50 | 19.20 | -0.48 | -2.44% | 19.20 | 19.79 | 13219 | 2566 | 1.17% |
| 2025-05-21 | 19.73 | 19.68 | -0.14 | -0.71% | 19.50 | 19.96 | 15172 | 2990 | 1.34% |
| 2025-05-20 | 19.61 | 19.82 | 0.53 | 2.75% | 19.40 | 20.18 | 34775 | 6914 | 3.07% |
| 2025-05-19 | 18.95 | 19.29 | 0.29 | 1.53% | 18.95 | 19.34 | 12293 | 2357 | 1.09% |
| 2025-05-16 | 19.00 | 19.00 | 0.00 | 0.00% | 18.92 | 19.27 | 7297 | 1395 | 0.64% |
| 2025-05-15 | 19.16 | 19.00 | -0.15 | -0.78% | 18.91 | 19.19 | 9348 | 1778 | 0.83% |
| 2025-05-14 | 19.23 | 19.15 | -0.12 | -0.62% | 18.96 | 19.33 | 14053 | 2691 | 1.24% |
| 2025-05-13 | 19.47 | 19.27 | -0.01 | -0.05% | 19.25 | 19.79 | 16912 | 3298 | 1.49% |
| 2025-05-12 | 19.25 | 19.28 | 0.29 | 1.53% | 19.02 | 19.34 | 10852 | 2084 | 0.96% |
| 2025-05-09 | 19.20 | 18.99 | -0.30 | -1.56% | 18.99 | 19.32 | 9895 | 1886 | 0.87% |
| 2025-05-08 | 19.08 | 19.29 | 0.22 | 1.15% | 18.95 | 19.30 | 13230 | 2536 | 1.17% |
| 2025-05-07 | 19.35 | 19.07 | 0.04 | 0.21% | 18.90 | 19.35 | 13808 | 2636 | 1.22% |
| 2025-05-06 | 18.56 | 19.03 | 0.72 | 3.93% | 18.47 | 19.06 | 15964 | 3006 | 1.41% |
| 2025-04-30 | 18.31 | 18.31 | 0.05 | 0.27% | 18.26 | 18.50 | 10450 | 1918 | 0.92% |
| 2025-04-29 | 18.22 | 18.26 | -0.13 | -0.71% | 18.19 | 18.66 | 12815 | 2361 | 1.13% |
| 2025-04-28 | 18.60 | 18.39 | -0.27 | -1.45% | 18.24 | 18.70 | 15378 | 2832 | 1.36% |
| 2025-04-25 | 18.40 | 18.66 | 0.20 | 1.08% | 18.28 | 19.32 | 19487 | 3643 | 1.72% |
| 2025-04-24 | 18.60 | 18.46 | -0.28 | -1.49% | 18.35 | 18.80 | 14413 | 2671 | 1.27% |