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 | 20.32 | 20.52 | 0.20 | 0.98% | 20.30 | 20.65 | 17572 | 3603 | 2.93% |
| 2025-07-31 | 20.48 | 20.32 | -0.19 | -0.93% | 20.27 | 20.80 | 19113 | 3930 | 3.19% |
| 2025-07-30 | 20.59 | 20.51 | -0.20 | -0.97% | 20.39 | 20.86 | 17114 | 3524 | 2.85% |
| 2025-07-29 | 20.60 | 20.71 | 0.06 | 0.29% | 20.53 | 20.83 | 19224 | 3966 | 3.21% |
| 2025-07-28 | 20.49 | 20.65 | 0.22 | 1.08% | 20.35 | 20.73 | 20683 | 4258 | 3.45% |
| 2025-07-25 | 20.26 | 20.43 | 0.20 | 0.99% | 20.13 | 20.46 | 15910 | 3234 | 2.65% |
| 2025-07-24 | 20.07 | 20.23 | 0.22 | 1.10% | 20.00 | 20.25 | 19093 | 3848 | 3.19% |
| 2025-07-23 | 20.13 | 20.01 | -0.21 | -1.04% | 19.99 | 20.28 | 19237 | 3867 | 3.21% |
| 2025-07-22 | 20.43 | 20.22 | -0.25 | -1.22% | 20.11 | 20.56 | 18775 | 3809 | 3.13% |
| 2025-07-21 | 20.28 | 20.47 | 0.27 | 1.34% | 20.10 | 20.53 | 21416 | 4367 | 3.57% |
| 2025-07-18 | 20.31 | 20.20 | -0.01 | -0.05% | 20.08 | 20.39 | 15178 | 3066 | 2.53% |
| 2025-07-17 | 20.10 | 20.21 | 0.11 | 0.55% | 20.00 | 20.22 | 19761 | 3984 | 3.30% |
| 2025-07-16 | 20.11 | 20.10 | 0.06 | 0.30% | 19.99 | 20.20 | 15860 | 3190 | 2.65% |
| 2025-07-15 | 20.08 | 20.04 | -0.06 | -0.30% | 19.87 | 20.25 | 16566 | 3319 | 2.76% |
| 2025-07-14 | 19.90 | 20.10 | 0.22 | 1.11% | 19.82 | 20.32 | 15983 | 3208 | 2.67% |
| 2025-07-11 | 20.13 | 19.88 | -0.19 | -0.95% | 19.86 | 20.15 | 24784 | 4954 | 4.13% |
| 2025-07-10 | 20.25 | 20.07 | -0.19 | -0.94% | 19.97 | 20.32 | 27851 | 5592 | 4.65% |
| 2025-07-09 | 20.01 | 20.26 | 0.20 | 1.00% | 19.94 | 20.35 | 35125 | 7087 | 5.86% |
| 2025-07-08 | 19.56 | 20.06 | 0.49 | 2.50% | 19.48 | 20.24 | 33422 | 6679 | 5.58% |
| 2025-07-07 | 19.39 | 19.57 | 0.16 | 0.82% | 19.23 | 19.57 | 10643 | 2070 | 1.78% |
| 2025-07-04 | 19.79 | 19.41 | -0.24 | -1.22% | 19.34 | 19.79 | 15494 | 3022 | 2.58% |
| 2025-07-03 | 19.37 | 19.65 | 0.26 | 1.34% | 19.36 | 19.66 | 17602 | 3446 | 2.94% |
| 2025-07-02 | 19.49 | 19.39 | -0.10 | -0.51% | 19.20 | 19.54 | 15995 | 3087 | 2.67% |
| 2025-07-01 | 19.42 | 19.49 | 0.01 | 0.05% | 19.30 | 19.65 | 15339 | 2987 | 2.56% |
| 2025-06-30 | 19.26 | 19.48 | 0.26 | 1.35% | 19.25 | 19.52 | 19296 | 3748 | 3.22% |
| 2025-06-27 | 19.12 | 19.22 | 0.13 | 0.68% | 19.01 | 19.27 | 16180 | 3104 | 2.70% |
| 2025-06-26 | 19.19 | 19.09 | -0.10 | -0.52% | 19.04 | 19.28 | 16794 | 3218 | 2.80% |
| 2025-06-25 | 19.18 | 19.19 | 0.06 | 0.31% | 18.99 | 19.24 | 20348 | 3890 | 3.39% |
| 2025-06-24 | 18.72 | 19.13 | 0.39 | 2.08% | 18.72 | 19.15 | 21993 | 4183 | 3.67% |
| 2025-06-23 | 18.12 | 18.74 | 0.45 | 2.46% | 18.08 | 18.75 | 19624 | 3643 | 3.27% |
| 2025-06-20 | 18.38 | 18.29 | -0.12 | -0.65% | 18.23 | 18.70 | 20433 | 3762 | 3.41% |
| 2025-06-19 | 18.67 | 18.41 | -0.28 | -1.50% | 18.35 | 18.88 | 24984 | 4641 | 4.17% |
| 2025-06-18 | 18.64 | 18.95 | 0.21 | 1.12% | 18.56 | 18.96 | 24715 | 4650 | 4.12% |
| 2025-06-17 | 18.80 | 18.74 | -0.03 | -0.16% | 18.62 | 18.90 | 18512 | 3473 | 3.09% |
| 2025-06-16 | 18.60 | 18.77 | 0.24 | 1.30% | 18.45 | 18.90 | 13997 | 2629 | 2.34% |
| 2025-06-13 | 18.94 | 18.53 | -0.37 | -1.96% | 18.50 | 19.04 | 20894 | 3904 | 3.49% |
| 2025-06-12 | 18.84 | 18.90 | 0.04 | 0.21% | 18.75 | 18.99 | 14400 | 2719 | 2.40% |
| 2025-06-11 | 18.69 | 18.86 | 0.19 | 1.02% | 18.69 | 19.01 | 14838 | 2805 | 2.48% |
| 2025-06-10 | 19.02 | 18.67 | -0.31 | -1.63% | 18.45 | 19.02 | 17637 | 3307 | 2.94% |
| 2025-06-09 | 18.85 | 18.98 | 0.14 | 0.74% | 18.78 | 19.01 | 16804 | 3180 | 2.80% |
| 2025-06-06 | 18.71 | 18.84 | 0.08 | 0.43% | 18.58 | 18.87 | 15074 | 2822 | 2.51% |
| 2025-06-05 | 18.50 | 18.76 | 0.24 | 1.30% | 18.32 | 18.80 | 19668 | 3660 | 3.28% |
| 2025-06-04 | 18.28 | 18.52 | 0.26 | 1.42% | 18.28 | 18.69 | 17110 | 3166 | 2.85% |
| 2025-06-03 | 18.26 | 18.26 | 0.00 | 0.00% | 18.16 | 18.45 | 12569 | 2302 | 2.10% |
| 2025-05-30 | 18.71 | 18.26 | -0.46 | -2.46% | 18.18 | 18.71 | 18411 | 3382 | 3.07% |
| 2025-05-29 | 18.41 | 18.72 | 0.34 | 1.85% | 18.37 | 18.75 | 16939 | 3158 | 2.83% |
| 2025-05-28 | 18.44 | 18.38 | -0.06 | -0.33% | 18.30 | 18.59 | 13889 | 2555 | 2.32% |
| 2025-05-27 | 18.63 | 18.44 | -0.25 | -1.34% | 18.31 | 18.78 | 15132 | 2790 | 2.52% |
| 2025-05-26 | 18.42 | 18.69 | 0.27 | 1.47% | 18.42 | 18.70 | 12620 | 2346 | 2.11% |
| 2025-05-23 | 18.62 | 18.42 | -0.20 | -1.07% | 18.39 | 18.86 | 17452 | 3250 | 2.91% |
| 2025-05-22 | 18.91 | 18.62 | -0.38 | -2.00% | 18.60 | 19.23 | 20436 | 3849 | 3.41% |
| 2025-05-21 | 19.39 | 19.00 | -0.29 | -1.50% | 18.92 | 19.39 | 21254 | 4051 | 3.55% |
| 2025-05-20 | 19.29 | 19.29 | 0.08 | 0.42% | 19.01 | 19.35 | 14019 | 2699 | 2.34% |
| 2025-05-19 | 19.32 | 19.21 | 0.02 | 0.10% | 18.92 | 19.32 | 14769 | 2823 | 2.46% |
| 2025-05-16 | 19.02 | 19.19 | 0.17 | 0.89% | 19.00 | 19.35 | 15539 | 2988 | 2.59% |
| 2025-05-15 | 19.21 | 19.02 | -0.24 | -1.25% | 18.95 | 19.26 | 15728 | 2998 | 2.62% |
| 2025-05-14 | 19.51 | 19.26 | -0.19 | -0.98% | 19.16 | 19.58 | 18712 | 3608 | 3.12% |
| 2025-05-13 | 19.94 | 19.45 | -0.16 | -0.82% | 19.37 | 19.96 | 19872 | 3892 | 3.32% |
| 2025-05-12 | 19.60 | 19.61 | 0.21 | 1.08% | 19.48 | 19.72 | 13890 | 2724 | 2.32% |
| 2025-05-09 | 19.67 | 19.40 | -0.32 | -1.62% | 19.25 | 19.79 | 19291 | 3747 | 3.22% |
| 2025-05-08 | 19.22 | 19.72 | 0.41 | 2.12% | 19.22 | 19.72 | 19974 | 3905 | 3.33% |
| 2025-05-07 | 19.60 | 19.31 | -0.03 | -0.16% | 19.14 | 19.69 | 20281 | 3936 | 3.38% |
| 2025-05-06 | 19.11 | 19.34 | 0.46 | 2.44% | 18.93 | 19.42 | 20268 | 3899 | 3.38% |
| 2025-04-30 | 18.83 | 18.88 | 0.14 | 0.75% | 18.58 | 19.05 | 17454 | 3301 | 2.91% |
| 2025-04-29 | 18.50 | 18.74 | 0.09 | 0.48% | 18.50 | 19.10 | 15916 | 3004 | 2.66% |
| 2025-04-28 | 18.94 | 18.65 | -0.20 | -1.06% | 18.43 | 18.94 | 16895 | 3154 | 2.82% |
| 2025-04-25 | 18.97 | 18.85 | 0.03 | 0.16% | 18.77 | 19.20 | 18249 | 3460 | 3.04% |
| 2025-04-24 | 18.88 | 18.82 | -0.16 | -0.84% | 18.70 | 19.28 | 19545 | 3700 | 3.26% |