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 | 20.22 | 20.36 | 0.05 | 0.25% | 20.21 | 20.45 | 43360 | 8820 | 2.12% |
| 2025-07-31 | 20.70 | 20.31 | -0.37 | -1.79% | 20.22 | 20.93 | 67205 | 13798 | 3.29% |
| 2025-07-30 | 20.81 | 20.68 | -0.28 | -1.34% | 20.49 | 20.88 | 63794 | 13212 | 3.12% |
| 2025-07-29 | 21.13 | 20.96 | -0.29 | -1.36% | 20.75 | 21.65 | 91524 | 19257 | 4.48% |
| 2025-07-28 | 21.20 | 21.25 | 0.15 | 0.71% | 21.03 | 21.30 | 56713 | 12022 | 2.77% |
| 2025-07-25 | 20.99 | 21.10 | 0.11 | 0.52% | 20.87 | 21.18 | 47866 | 10064 | 2.34% |
| 2025-07-24 | 20.83 | 20.99 | 0.13 | 0.62% | 20.80 | 21.16 | 66581 | 13961 | 3.26% |
| 2025-07-23 | 21.28 | 20.86 | -0.52 | -2.43% | 20.85 | 21.77 | 100465 | 21292 | 4.91% |
| 2025-07-22 | 21.45 | 21.38 | -0.20 | -0.93% | 21.18 | 21.68 | 86150 | 18420 | 4.21% |
| 2025-07-21 | 21.58 | 21.58 | 0.12 | 0.56% | 21.37 | 21.76 | 88154 | 18992 | 4.31% |
| 2025-07-18 | 21.58 | 21.46 | -0.22 | -1.01% | 21.11 | 21.63 | 116069 | 24776 | 5.68% |
| 2025-07-17 | 20.46 | 21.68 | 1.13 | 5.50% | 20.41 | 21.85 | 214868 | 45565 | 10.51% |
| 2025-07-16 | 20.67 | 20.55 | -0.17 | -0.82% | 20.47 | 21.16 | 105698 | 21950 | 5.17% |
| 2025-07-15 | 21.33 | 20.72 | -0.41 | -1.94% | 20.46 | 21.39 | 114293 | 23727 | 5.59% |
| 2025-07-14 | 21.29 | 21.13 | 0.20 | 0.96% | 20.92 | 21.55 | 114601 | 24269 | 5.61% |
| 2025-07-11 | 21.31 | 20.93 | -0.47 | -2.20% | 20.73 | 21.45 | 138704 | 29103 | 6.78% |
| 2025-07-10 | 21.89 | 21.40 | -0.95 | -4.25% | 21.32 | 22.46 | 240806 | 52352 | 11.78% |
| 2025-07-09 | 21.06 | 22.35 | 1.98 | 9.72% | 21.06 | 23.96 | 352773 | 80542 | 17.26% |
| 2025-07-08 | 20.71 | 20.37 | -0.51 | -2.44% | 20.17 | 20.73 | 151342 | 30778 | 7.40% |
| 2025-07-07 | 19.41 | 20.88 | 1.40 | 7.19% | 19.30 | 21.20 | 217591 | 44550 | 10.64% |
| 2025-07-04 | 19.71 | 19.48 | -0.39 | -1.96% | 19.45 | 19.77 | 73830 | 14437 | 3.61% |
| 2025-07-03 | 19.48 | 19.87 | 0.24 | 1.22% | 19.45 | 20.14 | 83992 | 16707 | 4.11% |
| 2025-07-02 | 19.76 | 19.63 | -0.21 | -1.06% | 19.46 | 20.15 | 85553 | 16931 | 4.18% |
| 2025-07-01 | 19.70 | 19.84 | 0.12 | 0.61% | 19.50 | 19.93 | 76852 | 15167 | 3.76% |
| 2025-06-30 | 19.42 | 19.72 | 0.27 | 1.39% | 19.32 | 20.04 | 94099 | 18590 | 4.60% |
| 2025-06-27 | 19.31 | 19.45 | 0.15 | 0.78% | 19.21 | 19.69 | 59111 | 11514 | 2.89% |
| 2025-06-26 | 19.17 | 19.30 | -0.18 | -0.92% | 19.17 | 19.56 | 60125 | 11666 | 2.94% |
| 2025-06-25 | 19.31 | 19.48 | 0.11 | 0.57% | 19.22 | 19.60 | 80681 | 15654 | 3.95% |
| 2025-06-24 | 18.72 | 19.37 | 0.66 | 3.53% | 18.65 | 19.61 | 97097 | 18689 | 4.75% |
| 2025-06-23 | 18.50 | 18.71 | 0.02 | 0.11% | 18.50 | 18.89 | 44160 | 8269 | 2.16% |
| 2025-06-20 | 18.80 | 18.69 | -0.18 | -0.95% | 18.60 | 19.05 | 60851 | 11431 | 2.98% |
| 2025-06-19 | 19.21 | 18.87 | -0.36 | -1.87% | 18.84 | 19.68 | 92006 | 17668 | 4.50% |
| 2025-06-18 | 19.30 | 19.23 | -0.13 | -0.67% | 19.11 | 19.45 | 45195 | 8692 | 2.21% |
| 2025-06-17 | 19.29 | 19.36 | 0.04 | 0.21% | 19.18 | 19.62 | 62854 | 12170 | 3.07% |
| 2025-06-16 | 19.04 | 19.32 | 0.12 | 0.63% | 19.04 | 19.51 | 54263 | 10481 | 2.65% |
| 2025-06-13 | 19.80 | 19.20 | -0.68 | -3.42% | 19.14 | 19.80 | 99568 | 19282 | 4.87% |
| 2025-06-12 | 19.91 | 19.88 | -0.20 | -1.00% | 19.78 | 20.10 | 66546 | 13242 | 3.26% |
| 2025-06-11 | 20.00 | 20.08 | 0.03 | 0.15% | 19.85 | 20.15 | 65999 | 13210 | 3.23% |
| 2025-06-10 | 20.30 | 20.05 | -0.36 | -1.76% | 19.68 | 20.43 | 124489 | 24941 | 6.09% |
| 2025-06-09 | 20.12 | 20.41 | 0.19 | 0.94% | 20.01 | 20.57 | 106918 | 21776 | 5.23% |
| 2025-06-06 | 20.71 | 20.22 | -0.73 | -3.48% | 20.14 | 21.07 | 137219 | 28014 | 6.71% |
| 2025-06-05 | 21.00 | 20.95 | 0.00 | 0.00% | 20.25 | 21.25 | 189695 | 39328 | 9.28% |
| 2025-06-04 | 20.82 | 20.95 | -0.02 | -0.10% | 20.45 | 21.05 | 150615 | 31324 | 7.37% |
| 2025-06-03 | 20.81 | 20.97 | -0.07 | -0.33% | 20.81 | 21.32 | 155482 | 32666 | 7.61% |
| 2025-05-30 | 21.90 | 21.04 | -1.46 | -6.49% | 20.98 | 22.20 | 236570 | 50571 | 11.57% |
| 2025-05-29 | 23.25 | 22.50 | -0.99 | -4.21% | 22.37 | 24.20 | 334965 | 77464 | 15.78% |
| 2025-05-28 | 26.09 | 23.49 | -1.39 | -5.59% | 23.00 | 26.18 | 476857 | 115279 | 22.46% |
| 2025-05-27 | 21.77 | 24.88 | 4.15 | 20.02% | 21.51 | 24.88 | 379127 | 89755 | 17.86% |
| 2025-05-26 | 20.81 | 20.73 | -0.02 | -0.10% | 20.10 | 20.98 | 177961 | 36447 | 8.38% |
| 2025-05-23 | 21.33 | 20.75 | -0.31 | -1.47% | 20.39 | 21.43 | 235642 | 49076 | 11.10% |
| 2025-05-22 | 21.96 | 21.06 | -1.84 | -8.03% | 20.87 | 22.98 | 346123 | 75166 | 16.31% |
| 2025-05-21 | 22.33 | 22.90 | -0.35 | -1.51% | 22.32 | 25.55 | 453369 | 109341 | 21.36% |
| 2025-05-20 | 20.60 | 23.25 | 1.68 | 7.79% | 20.14 | 25.40 | 464934 | 105966 | 21.90% |
| 2025-05-19 | 21.03 | 21.57 | 1.07 | 5.22% | 20.00 | 22.13 | 480761 | 101214 | 22.65% |
| 2025-05-16 | 16.80 | 20.50 | 3.42 | 20.02% | 16.50 | 20.50 | 366678 | 69417 | 17.27% |
| 2025-05-15 | 16.51 | 17.08 | 0.39 | 2.34% | 16.35 | 17.36 | 205757 | 34771 | 9.69% |
| 2025-05-14 | 16.05 | 16.69 | 0.64 | 3.99% | 15.94 | 17.01 | 217946 | 36294 | 10.27% |
| 2025-05-13 | 16.48 | 16.05 | -0.31 | -1.89% | 16.01 | 16.65 | 98142 | 15974 | 4.62% |
| 2025-05-12 | 15.89 | 16.36 | 0.61 | 3.87% | 15.78 | 16.49 | 141895 | 22874 | 6.68% |
| 2025-05-09 | 16.30 | 15.75 | -0.82 | -4.95% | 15.70 | 16.58 | 174563 | 28023 | 8.22% |
| 2025-05-08 | 16.75 | 16.57 | -1.19 | -6.70% | 16.23 | 17.00 | 262483 | 43297 | 12.37% |
| 2025-05-07 | 16.45 | 17.76 | 1.38 | 8.42% | 16.26 | 17.76 | 307785 | 52415 | 14.50% |
| 2025-05-06 | 16.00 | 16.38 | 0.60 | 3.80% | 15.82 | 17.36 | 248278 | 40735 | 11.70% |
| 2025-04-30 | 14.29 | 15.78 | 1.52 | 10.66% | 14.29 | 16.22 | 223217 | 34354 | 10.52% |
| 2025-04-29 | 13.57 | 14.26 | 1.01 | 7.62% | 13.18 | 14.63 | 108328 | 15201 | 5.10% |
| 2025-04-28 | 13.40 | 13.25 | -0.15 | -1.12% | 13.20 | 13.48 | 20804 | 2761 | 0.98% |
| 2025-04-25 | 13.20 | 13.40 | 0.15 | 1.13% | 13.13 | 13.60 | 28295 | 3784 | 1.33% |
| 2025-04-24 | 13.08 | 13.25 | 0.12 | 0.91% | 13.03 | 13.55 | 32958 | 4376 | 1.55% |