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 | 20.79 | 20.84 | -0.08 | -0.38% | 20.71 | 21.06 | 63010 | 13149 | 4.06% |
| 2025-07-31 | 21.33 | 20.92 | -0.42 | -1.97% | 20.77 | 21.47 | 119632 | 25238 | 7.71% |
| 2025-07-30 | 21.47 | 21.34 | -0.34 | -1.57% | 21.06 | 21.78 | 116291 | 24913 | 7.50% |
| 2025-07-29 | 21.19 | 21.68 | 0.62 | 2.94% | 21.19 | 21.89 | 172626 | 37376 | 11.13% |
| 2025-07-28 | 21.11 | 21.06 | 0.03 | 0.14% | 20.90 | 21.18 | 82190 | 17275 | 5.30% |
| 2025-07-25 | 20.91 | 21.03 | 0.19 | 0.91% | 20.70 | 21.11 | 104070 | 21755 | 6.71% |
| 2025-07-24 | 20.56 | 20.84 | 0.19 | 0.92% | 20.55 | 20.92 | 77445 | 16101 | 4.99% |
| 2025-07-23 | 20.99 | 20.65 | -0.33 | -1.57% | 20.55 | 21.15 | 103334 | 21495 | 6.66% |
| 2025-07-22 | 20.40 | 20.98 | 0.55 | 2.69% | 20.32 | 21.20 | 196449 | 40998 | 12.66% |
| 2025-07-21 | 20.37 | 20.43 | 0.04 | 0.20% | 20.30 | 20.43 | 54594 | 11132 | 3.52% |
| 2025-07-18 | 20.43 | 20.39 | 0.03 | 0.15% | 20.20 | 20.47 | 55423 | 11255 | 3.57% |
| 2025-07-17 | 20.21 | 20.36 | 0.13 | 0.64% | 20.10 | 20.40 | 61942 | 12562 | 3.99% |
| 2025-07-16 | 20.14 | 20.23 | 0.09 | 0.45% | 20.05 | 20.39 | 57585 | 11647 | 3.71% |
| 2025-07-15 | 20.34 | 20.14 | -0.23 | -1.13% | 19.79 | 20.42 | 85426 | 17134 | 5.51% |
| 2025-07-14 | 20.48 | 20.37 | -0.12 | -0.59% | 20.28 | 20.51 | 56012 | 11403 | 3.61% |
| 2025-07-11 | 20.46 | 20.49 | -0.01 | -0.05% | 20.11 | 20.64 | 98558 | 20098 | 6.35% |
| 2025-07-10 | 20.59 | 20.50 | 0.07 | 0.34% | 20.40 | 21.10 | 113926 | 23514 | 7.34% |
| 2025-07-09 | 20.58 | 20.43 | -0.21 | -1.02% | 20.34 | 20.76 | 104232 | 21414 | 6.72% |
| 2025-07-08 | 20.49 | 20.64 | 0.13 | 0.63% | 20.35 | 20.66 | 117198 | 24094 | 7.55% |
| 2025-07-07 | 20.17 | 20.51 | 0.26 | 1.28% | 20.04 | 20.75 | 125964 | 25720 | 8.12% |
| 2025-07-04 | 20.79 | 20.25 | -0.30 | -1.46% | 20.05 | 20.79 | 144360 | 29417 | 9.31% |
| 2025-07-03 | 24.76 | 24.72 | -0.22 | -0.88% | 24.35 | 24.95 | 132734 | 32660 | 10.27% |
| 2025-07-02 | 25.53 | 24.94 | -2.17 | -8.00% | 24.88 | 25.68 | 290085 | 72938 | 22.44% |
| 2025-07-01 | 23.59 | 27.11 | 3.58 | 15.21% | 23.46 | 28.24 | 409362 | 109793 | 31.66% |
| 2025-06-30 | 24.25 | 23.53 | 0.53 | 2.30% | 23.37 | 24.25 | 82888 | 19598 | 6.41% |
| 2025-06-27 | 22.95 | 23.00 | 0.22 | 0.97% | 22.81 | 23.33 | 52763 | 12159 | 4.08% |
| 2025-06-26 | 22.91 | 22.78 | -0.20 | -0.87% | 22.75 | 23.12 | 52162 | 11950 | 4.03% |
| 2025-06-25 | 22.70 | 22.98 | 0.28 | 1.23% | 22.57 | 22.99 | 60695 | 13832 | 4.69% |
| 2025-06-24 | 22.53 | 22.70 | 0.25 | 1.11% | 22.39 | 22.76 | 61921 | 13992 | 4.79% |
| 2025-06-23 | 21.56 | 22.45 | 0.78 | 3.60% | 21.44 | 22.83 | 82624 | 18532 | 6.39% |
| 2025-06-20 | 21.52 | 21.67 | 0.08 | 0.37% | 21.52 | 22.28 | 46230 | 10134 | 3.58% |
| 2025-06-19 | 21.85 | 21.59 | -0.31 | -1.42% | 21.55 | 22.14 | 37205 | 8136 | 2.88% |
| 2025-06-18 | 21.76 | 21.90 | 0.10 | 0.46% | 21.52 | 22.02 | 35610 | 7757 | 2.75% |
| 2025-06-17 | 21.91 | 21.80 | -0.02 | -0.09% | 21.62 | 21.95 | 28971 | 6303 | 2.24% |
| 2025-06-16 | 21.67 | 21.82 | 0.16 | 0.74% | 21.51 | 21.92 | 25185 | 5494 | 1.95% |
| 2025-06-13 | 22.02 | 21.66 | -0.49 | -2.21% | 21.66 | 22.23 | 46661 | 10200 | 3.61% |
| 2025-06-12 | 22.48 | 22.15 | -0.31 | -1.38% | 22.05 | 22.55 | 47490 | 10565 | 3.67% |
| 2025-06-11 | 22.50 | 22.46 | 0.17 | 0.76% | 22.36 | 22.66 | 26902 | 6062 | 2.08% |
| 2025-06-10 | 22.82 | 22.29 | -0.50 | -2.19% | 22.08 | 22.85 | 37053 | 8301 | 2.87% |
| 2025-06-09 | 22.63 | 22.79 | 0.23 | 1.02% | 22.51 | 22.80 | 26703 | 6067 | 2.07% |
| 2025-06-06 | 22.66 | 22.56 | -0.01 | -0.04% | 22.46 | 22.76 | 27597 | 6234 | 2.13% |
| 2025-06-05 | 22.40 | 22.57 | 0.27 | 1.21% | 22.09 | 22.62 | 32628 | 7310 | 2.52% |
| 2025-06-04 | 22.15 | 22.30 | 0.07 | 0.31% | 22.15 | 22.44 | 22241 | 4964 | 1.72% |
| 2025-06-03 | 22.10 | 22.23 | 0.12 | 0.54% | 22.01 | 22.35 | 20655 | 4585 | 1.60% |
| 2025-05-30 | 22.78 | 22.11 | -0.68 | -2.98% | 22.06 | 22.78 | 36143 | 8041 | 2.80% |
| 2025-05-29 | 22.24 | 22.79 | 0.66 | 2.98% | 22.14 | 22.86 | 37037 | 8379 | 2.86% |
| 2025-05-28 | 22.50 | 22.13 | -0.42 | -1.86% | 22.06 | 22.72 | 24127 | 5380 | 1.87% |
| 2025-05-27 | 22.78 | 22.55 | -0.27 | -1.18% | 22.43 | 22.78 | 20629 | 4650 | 1.60% |
| 2025-05-26 | 22.39 | 22.82 | 0.40 | 1.78% | 22.39 | 22.86 | 29914 | 6790 | 2.31% |
| 2025-05-23 | 22.80 | 22.42 | -0.45 | -1.97% | 22.39 | 22.96 | 36947 | 8382 | 2.86% |
| 2025-05-22 | 23.23 | 22.87 | -0.27 | -1.17% | 22.82 | 23.59 | 40156 | 9306 | 3.11% |
| 2025-05-21 | 23.50 | 23.14 | -0.37 | -1.57% | 23.03 | 23.54 | 27087 | 6286 | 2.10% |
| 2025-05-20 | 23.13 | 23.51 | 0.32 | 1.38% | 22.97 | 23.77 | 37342 | 8738 | 2.89% |
| 2025-05-19 | 23.33 | 23.19 | -0.01 | -0.04% | 22.86 | 23.38 | 29890 | 6905 | 2.31% |
| 2025-05-16 | 23.10 | 23.20 | 0.21 | 0.91% | 22.97 | 23.85 | 41017 | 9596 | 3.17% |
| 2025-05-15 | 23.42 | 22.99 | -0.55 | -2.34% | 22.98 | 23.47 | 31082 | 7191 | 2.40% |
| 2025-05-14 | 23.58 | 23.54 | -0.04 | -0.17% | 23.30 | 23.82 | 31771 | 7465 | 2.46% |
| 2025-05-13 | 23.91 | 23.58 | -0.11 | -0.46% | 23.54 | 24.06 | 36686 | 8709 | 2.84% |
| 2025-05-12 | 23.50 | 23.69 | 0.49 | 2.11% | 23.41 | 23.79 | 35589 | 8395 | 2.75% |
| 2025-05-09 | 23.76 | 23.20 | -0.54 | -2.27% | 23.06 | 23.79 | 35099 | 8168 | 2.71% |
| 2025-05-08 | 23.42 | 23.74 | 0.07 | 0.30% | 23.33 | 23.77 | 43241 | 10211 | 3.34% |
| 2025-05-07 | 24.00 | 23.67 | 0.07 | 0.30% | 23.37 | 24.15 | 45156 | 10693 | 3.49% |
| 2025-05-06 | 22.75 | 23.60 | 1.03 | 4.56% | 22.75 | 23.62 | 55475 | 12912 | 4.29% |
| 2025-04-30 | 22.24 | 22.57 | 0.39 | 1.76% | 22.18 | 22.63 | 32933 | 7408 | 2.55% |
| 2025-04-29 | 22.13 | 22.18 | -0.08 | -0.36% | 22.10 | 22.65 | 38984 | 8726 | 2.92% |
| 2025-04-28 | 22.60 | 22.26 | -0.34 | -1.50% | 21.96 | 22.68 | 32979 | 7353 | 2.47% |
| 2025-04-25 | 22.79 | 22.60 | -0.14 | -0.62% | 22.60 | 22.95 | 32691 | 7440 | 2.45% |
| 2025-04-24 | 23.33 | 22.74 | -0.47 | -2.02% | 22.46 | 23.33 | 49527 | 11311 | 3.71% |