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 | 21.12 | 21.36 | 0.24 | 1.14% | 21.08 | 21.45 | 20937 | 4461 | 5.73% |
| 2025-07-31 | 21.27 | 21.12 | -0.16 | -0.75% | 21.04 | 21.55 | 21064 | 4492 | 5.76% |
| 2025-07-30 | 21.66 | 21.28 | -0.29 | -1.34% | 21.05 | 21.66 | 17739 | 3770 | 4.85% |
| 2025-07-29 | 21.49 | 21.57 | 0.09 | 0.42% | 21.25 | 21.59 | 22307 | 4777 | 6.10% |
| 2025-07-28 | 21.36 | 21.48 | 0.12 | 0.56% | 21.30 | 21.60 | 25869 | 5559 | 7.08% |
| 2025-07-25 | 21.12 | 21.36 | 0.32 | 1.52% | 20.87 | 21.45 | 27289 | 5775 | 7.47% |
| 2025-07-24 | 20.98 | 21.04 | 0.10 | 0.48% | 20.93 | 21.36 | 23656 | 4991 | 6.47% |
| 2025-07-23 | 20.98 | 20.94 | -0.14 | -0.66% | 20.72 | 21.14 | 24205 | 5063 | 6.62% |
| 2025-07-22 | 21.42 | 21.08 | -0.21 | -0.99% | 21.00 | 21.44 | 26931 | 5696 | 7.37% |
| 2025-07-21 | 21.17 | 21.29 | 0.26 | 1.24% | 20.98 | 21.37 | 28780 | 6109 | 7.87% |
| 2025-07-18 | 21.20 | 21.03 | -0.09 | -0.43% | 20.87 | 21.23 | 22825 | 4793 | 6.24% |
| 2025-07-17 | 21.12 | 21.12 | 0.00 | 0.00% | 21.00 | 21.25 | 23371 | 4929 | 6.39% |
| 2025-07-16 | 20.77 | 21.12 | 0.37 | 1.78% | 20.73 | 21.25 | 33215 | 7000 | 9.09% |
| 2025-07-15 | 21.20 | 20.75 | -0.54 | -2.54% | 20.55 | 21.32 | 43735 | 9109 | 11.97% |
| 2025-07-14 | 20.86 | 21.29 | 0.43 | 2.06% | 20.78 | 21.48 | 47168 | 10007 | 12.90% |
| 2025-07-11 | 21.68 | 20.86 | -0.88 | -4.05% | 20.77 | 21.74 | 61634 | 12946 | 16.86% |
| 2025-07-10 | 22.83 | 21.74 | -1.57 | -6.74% | 21.55 | 22.83 | 103411 | 22735 | 28.29% |
| 2025-07-09 | 21.41 | 23.31 | 1.80 | 8.37% | 21.02 | 24.69 | 103258 | 23103 | 28.25% |
| 2025-07-08 | 20.80 | 21.51 | 0.71 | 3.41% | 20.60 | 22.18 | 57370 | 12249 | 15.70% |
| 2025-07-07 | 20.45 | 20.80 | 0.20 | 0.97% | 20.32 | 20.82 | 19430 | 4010 | 5.32% |
| 2025-07-04 | 20.82 | 20.60 | -0.12 | -0.58% | 20.40 | 20.85 | 22993 | 4733 | 6.29% |
| 2025-07-03 | 20.50 | 20.72 | 0.12 | 0.58% | 20.50 | 20.85 | 21650 | 4474 | 5.92% |
| 2025-07-02 | 20.62 | 20.60 | -0.01 | -0.05% | 20.33 | 20.96 | 29824 | 6147 | 8.16% |
| 2025-07-01 | 20.60 | 20.61 | 0.02 | 0.10% | 20.27 | 20.98 | 28656 | 5914 | 7.84% |
| 2025-06-30 | 20.43 | 20.59 | 0.37 | 1.83% | 20.19 | 20.80 | 26965 | 5545 | 7.38% |
| 2025-06-27 | 20.12 | 20.22 | 0.22 | 1.10% | 19.90 | 20.35 | 27647 | 5566 | 7.56% |
| 2025-06-26 | 20.01 | 20.00 | 0.05 | 0.25% | 19.83 | 20.65 | 35288 | 7136 | 9.65% |
| 2025-06-25 | 20.08 | 19.95 | 0.01 | 0.05% | 19.66 | 20.27 | 28749 | 5716 | 7.87% |
| 2025-06-24 | 19.16 | 19.94 | 0.92 | 4.84% | 19.05 | 20.03 | 36019 | 7091 | 9.85% |
| 2025-06-23 | 18.60 | 19.02 | 0.39 | 2.09% | 18.42 | 19.03 | 14272 | 2687 | 3.90% |
| 2025-06-20 | 18.76 | 18.63 | -0.14 | -0.75% | 18.49 | 19.12 | 21486 | 4024 | 5.88% |
| 2025-06-19 | 19.32 | 18.77 | -0.47 | -2.44% | 18.71 | 19.46 | 19503 | 3713 | 5.34% |
| 2025-06-18 | 19.22 | 19.24 | -0.01 | -0.05% | 18.98 | 19.28 | 14228 | 2724 | 3.89% |
| 2025-06-17 | 19.37 | 19.25 | -0.12 | -0.62% | 19.11 | 19.63 | 21207 | 4094 | 5.80% |
| 2025-06-16 | 19.10 | 19.37 | 0.28 | 1.47% | 19.02 | 19.73 | 18872 | 3656 | 5.16% |
| 2025-06-13 | 19.50 | 19.09 | -0.42 | -2.15% | 19.02 | 19.62 | 18908 | 3647 | 5.17% |
| 2025-06-12 | 19.44 | 19.51 | 0.11 | 0.57% | 19.23 | 19.58 | 18998 | 3702 | 5.20% |
| 2025-06-11 | 19.15 | 19.40 | 0.22 | 1.15% | 19.15 | 19.65 | 16583 | 3225 | 4.54% |
| 2025-06-10 | 19.47 | 19.18 | -0.30 | -1.54% | 18.87 | 19.52 | 18946 | 3644 | 5.18% |
| 2025-06-09 | 19.28 | 19.48 | 0.19 | 0.98% | 19.21 | 19.49 | 17375 | 3363 | 4.75% |
| 2025-06-06 | 19.12 | 19.29 | 0.20 | 1.05% | 18.92 | 19.29 | 15872 | 3036 | 4.34% |
| 2025-06-05 | 19.00 | 19.09 | 0.10 | 0.53% | 18.87 | 19.18 | 13431 | 2555 | 3.67% |
| 2025-06-04 | 19.07 | 18.99 | -0.01 | -0.05% | 18.89 | 19.25 | 12460 | 2376 | 3.41% |
| 2025-06-03 | 18.74 | 19.00 | 0.26 | 1.39% | 18.66 | 19.11 | 23722 | 4508 | 6.49% |
| 2025-05-30 | 19.11 | 18.74 | -0.35 | -1.83% | 18.60 | 19.11 | 16476 | 3096 | 4.51% |
| 2025-05-29 | 18.89 | 19.09 | 0.20 | 1.06% | 18.69 | 19.21 | 17660 | 3373 | 4.83% |
| 2025-05-28 | 19.05 | 18.89 | -0.15 | -0.79% | 18.78 | 19.20 | 13973 | 2644 | 3.82% |
| 2025-05-27 | 18.95 | 19.04 | 0.02 | 0.11% | 18.76 | 19.09 | 16993 | 3220 | 4.65% |
| 2025-05-26 | 18.88 | 19.02 | 0.09 | 0.48% | 18.73 | 19.16 | 20689 | 3927 | 5.66% |
| 2025-05-23 | 18.96 | 18.93 | -0.14 | -0.73% | 18.80 | 19.57 | 25170 | 4824 | 6.89% |
| 2025-05-22 | 19.28 | 19.07 | -0.19 | -0.99% | 18.78 | 19.53 | 26696 | 5109 | 7.30% |
| 2025-05-21 | 19.43 | 19.26 | -0.11 | -0.57% | 18.88 | 19.50 | 27022 | 5165 | 7.39% |
| 2025-05-20 | 27.44 | 27.62 | 0.15 | 0.55% | 27.22 | 27.62 | 17597 | 4836 | 6.74% |
| 2025-05-19 | 27.69 | 27.47 | -0.04 | -0.15% | 27.37 | 27.69 | 14154 | 3898 | 5.42% |
| 2025-05-16 | 27.39 | 27.51 | 0.11 | 0.40% | 27.24 | 27.77 | 12853 | 3545 | 4.92% |
| 2025-05-15 | 27.59 | 27.40 | -0.19 | -0.69% | 27.01 | 27.77 | 15182 | 4157 | 5.82% |
| 2025-05-14 | 27.79 | 27.59 | 0.04 | 0.15% | 27.33 | 27.85 | 15369 | 4238 | 5.89% |
| 2025-05-13 | 27.88 | 27.55 | -0.10 | -0.36% | 27.46 | 28.13 | 15683 | 4345 | 6.01% |
| 2025-05-12 | 27.82 | 27.65 | -0.03 | -0.11% | 27.40 | 27.98 | 16971 | 4698 | 6.50% |
| 2025-05-09 | 27.79 | 27.68 | -0.19 | -0.68% | 27.58 | 28.25 | 21227 | 5909 | 8.13% |
| 2025-05-08 | 27.13 | 27.87 | 0.57 | 2.09% | 27.13 | 28.08 | 22694 | 6282 | 8.69% |
| 2025-05-07 | 27.45 | 27.30 | 0.10 | 0.37% | 27.12 | 27.78 | 27650 | 7591 | 10.59% |
| 2025-05-06 | 27.08 | 27.20 | 0.56 | 2.10% | 26.75 | 27.29 | 27532 | 7444 | 10.55% |
| 2025-04-30 | 26.16 | 26.64 | 0.57 | 2.19% | 26.06 | 26.93 | 27708 | 7356 | 10.61% |
| 2025-04-29 | 25.53 | 26.07 | 0.46 | 1.80% | 25.31 | 26.23 | 23409 | 6078 | 8.97% |
| 2025-04-28 | 25.52 | 25.61 | -0.09 | -0.35% | 25.38 | 25.94 | 17984 | 4610 | 6.89% |
| 2025-04-25 | 25.66 | 25.70 | 0.02 | 0.08% | 25.46 | 25.86 | 22339 | 5734 | 8.56% |
| 2025-04-24 | 25.53 | 25.68 | -0.16 | -0.62% | 25.41 | 26.15 | 31635 | 8145 | 12.12% |