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 | 20.59 | 20.50 | -0.10 | -0.49% | 20.32 | 20.67 | 52616 | 10784 | 2.69% |
| 2025-07-31 | 20.81 | 20.60 | -0.40 | -1.90% | 20.46 | 21.01 | 71450 | 14831 | 3.65% |
| 2025-07-30 | 21.51 | 21.00 | -0.63 | -2.91% | 20.80 | 21.70 | 93606 | 19789 | 4.78% |
| 2025-07-29 | 22.20 | 21.63 | -0.59 | -2.66% | 21.48 | 22.20 | 98585 | 21405 | 5.04% |
| 2025-07-28 | 21.31 | 22.22 | 0.91 | 4.27% | 21.23 | 22.97 | 176525 | 39468 | 9.02% |
| 2025-07-25 | 21.19 | 21.31 | 0.30 | 1.43% | 20.94 | 21.74 | 86990 | 18562 | 4.45% |
| 2025-07-24 | 20.39 | 21.01 | 0.62 | 3.04% | 20.36 | 21.36 | 81749 | 17029 | 4.18% |
| 2025-07-23 | 20.69 | 20.39 | -0.30 | -1.45% | 20.34 | 20.74 | 33443 | 6876 | 1.71% |
| 2025-07-22 | 20.48 | 20.69 | 0.21 | 1.03% | 20.38 | 20.84 | 40862 | 8391 | 2.09% |
| 2025-07-21 | 20.44 | 20.48 | 0.02 | 0.10% | 20.34 | 20.49 | 25396 | 5186 | 1.30% |
| 2025-07-18 | 20.36 | 20.46 | 0.10 | 0.49% | 20.20 | 20.51 | 27978 | 5695 | 1.43% |
| 2025-07-17 | 20.26 | 20.36 | 0.02 | 0.10% | 20.20 | 20.42 | 25489 | 5172 | 1.30% |
| 2025-07-16 | 20.30 | 20.34 | -0.02 | -0.10% | 20.22 | 20.55 | 32823 | 6700 | 1.68% |
| 2025-07-15 | 20.24 | 20.36 | 0.13 | 0.64% | 19.85 | 20.54 | 42402 | 8570 | 2.17% |
| 2025-07-14 | 20.28 | 20.23 | -0.05 | -0.25% | 20.14 | 20.29 | 19770 | 3998 | 1.01% |
| 2025-07-11 | 20.26 | 20.28 | 0.02 | 0.10% | 19.98 | 20.40 | 29739 | 6011 | 1.52% |
| 2025-07-10 | 20.19 | 20.26 | 0.10 | 0.50% | 20.03 | 20.34 | 29585 | 5980 | 1.51% |
| 2025-07-09 | 20.00 | 20.16 | 0.12 | 0.60% | 19.98 | 20.34 | 32617 | 6577 | 1.67% |
| 2025-07-08 | 19.81 | 20.04 | 0.23 | 1.16% | 19.80 | 20.08 | 29006 | 5798 | 1.48% |
| 2025-07-07 | 19.68 | 19.81 | 0.16 | 0.81% | 19.55 | 19.94 | 17740 | 3510 | 0.91% |
| 2025-07-04 | 19.85 | 19.65 | -0.22 | -1.11% | 19.55 | 19.86 | 20378 | 4015 | 1.04% |
| 2025-07-03 | 19.80 | 19.87 | 0.18 | 0.91% | 19.70 | 19.94 | 20393 | 4049 | 1.04% |
| 2025-07-02 | 19.88 | 19.69 | -0.17 | -0.86% | 19.60 | 19.89 | 17277 | 3398 | 0.88% |
| 2025-07-01 | 19.97 | 19.86 | -0.09 | -0.45% | 19.62 | 19.99 | 20539 | 4065 | 1.05% |
| 2025-06-30 | 19.68 | 19.95 | 0.27 | 1.37% | 19.56 | 19.98 | 24220 | 4812 | 1.24% |
| 2025-06-27 | 19.70 | 19.68 | 0.05 | 0.25% | 19.60 | 19.84 | 19785 | 3898 | 1.01% |
| 2025-06-26 | 19.74 | 19.63 | -0.12 | -0.61% | 19.53 | 19.94 | 28360 | 5598 | 1.45% |
| 2025-06-25 | 19.51 | 19.75 | 0.26 | 1.33% | 19.36 | 19.75 | 28296 | 5537 | 1.45% |
| 2025-06-24 | 19.18 | 19.49 | 0.31 | 1.62% | 19.10 | 19.55 | 23692 | 4606 | 1.21% |
| 2025-06-23 | 18.63 | 19.18 | 0.31 | 1.64% | 18.63 | 19.22 | 19097 | 3638 | 0.98% |
| 2025-06-20 | 18.99 | 18.87 | -0.13 | -0.68% | 18.86 | 19.19 | 17924 | 3404 | 0.92% |
| 2025-06-19 | 19.41 | 19.00 | -0.47 | -2.41% | 18.89 | 19.60 | 30441 | 5842 | 1.56% |
| 2025-06-18 | 19.60 | 19.47 | -0.24 | -1.22% | 19.32 | 19.70 | 26288 | 5113 | 1.34% |
| 2025-06-17 | 19.97 | 19.71 | -0.25 | -1.25% | 19.62 | 20.04 | 29225 | 5792 | 1.52% |
| 2025-06-16 | 19.60 | 19.96 | 0.18 | 0.91% | 19.53 | 20.20 | 27144 | 5416 | 1.41% |
| 2025-06-13 | 20.50 | 19.78 | -0.83 | -4.03% | 19.76 | 20.55 | 71258 | 14230 | 3.71% |
| 2025-06-12 | 20.45 | 20.61 | 0.13 | 0.63% | 20.25 | 20.65 | 45949 | 9437 | 2.39% |
| 2025-06-11 | 20.22 | 20.48 | 0.26 | 1.29% | 20.13 | 20.69 | 45980 | 9417 | 2.39% |
| 2025-06-10 | 20.39 | 20.22 | -0.17 | -0.83% | 19.95 | 20.52 | 42405 | 8612 | 2.21% |
| 2025-06-09 | 19.99 | 20.39 | 0.34 | 1.70% | 19.99 | 20.40 | 40888 | 8305 | 2.13% |
| 2025-06-06 | 20.31 | 20.05 | -0.26 | -1.28% | 19.92 | 20.39 | 35608 | 7157 | 1.85% |
| 2025-06-05 | 20.56 | 20.31 | -0.21 | -1.02% | 20.10 | 20.60 | 42860 | 8675 | 2.23% |
| 2025-06-04 | 20.53 | 20.52 | 0.19 | 0.93% | 20.16 | 20.54 | 37721 | 7684 | 1.96% |
| 2025-06-03 | 19.81 | 20.33 | 0.41 | 2.06% | 19.80 | 20.65 | 43840 | 8905 | 2.28% |
| 2025-05-30 | 20.30 | 19.92 | -0.53 | -2.59% | 19.85 | 20.30 | 43005 | 8584 | 2.24% |
| 2025-05-29 | 19.81 | 20.45 | 0.65 | 3.28% | 19.76 | 20.64 | 62971 | 12784 | 3.27% |
| 2025-05-28 | 20.26 | 19.80 | -0.42 | -2.08% | 19.73 | 20.26 | 41061 | 8182 | 2.14% |
| 2025-05-27 | 20.33 | 20.22 | -0.08 | -0.39% | 19.91 | 20.45 | 34023 | 6873 | 1.77% |
| 2025-05-26 | 20.31 | 20.30 | 0.00 | 0.00% | 19.95 | 20.37 | 35334 | 7134 | 1.84% |
| 2025-05-23 | 21.03 | 20.30 | -0.83 | -3.93% | 20.30 | 21.11 | 70329 | 14514 | 3.66% |
| 2025-05-22 | 20.96 | 21.13 | 0.15 | 0.71% | 20.96 | 22.18 | 91846 | 19786 | 4.78% |
| 2025-05-21 | 21.56 | 20.98 | -0.69 | -3.18% | 20.96 | 21.60 | 57874 | 12223 | 3.01% |
| 2025-05-20 | 21.37 | 21.67 | 0.29 | 1.36% | 21.10 | 22.08 | 74982 | 16195 | 3.90% |
| 2025-05-19 | 21.44 | 21.38 | -0.19 | -0.88% | 20.79 | 21.56 | 74543 | 15727 | 3.88% |
| 2025-05-16 | 21.90 | 21.57 | -0.81 | -3.62% | 21.57 | 22.22 | 108927 | 23779 | 5.66% |
| 2025-05-15 | 23.22 | 22.38 | -0.96 | -4.11% | 22.29 | 24.50 | 144364 | 33536 | 7.51% |
| 2025-05-14 | 23.41 | 23.34 | -0.11 | -0.47% | 22.00 | 23.50 | 176147 | 39806 | 9.16% |
| 2025-05-13 | 23.02 | 23.45 | 1.23 | 5.54% | 23.02 | 26.00 | 232400 | 56134 | 12.09% |
| 2025-05-12 | 20.68 | 22.22 | 2.08 | 10.33% | 20.68 | 23.29 | 122212 | 27057 | 6.36% |
| 2025-05-09 | 20.77 | 20.14 | -0.67 | -3.22% | 20.10 | 20.87 | 21729 | 4402 | 1.13% |
| 2025-05-08 | 20.61 | 20.81 | 0.14 | 0.68% | 20.55 | 20.93 | 17726 | 3688 | 0.92% |
| 2025-05-07 | 21.37 | 20.67 | -0.07 | -0.34% | 20.45 | 21.38 | 29187 | 6083 | 1.52% |
| 2025-05-06 | 20.38 | 20.74 | 0.50 | 2.47% | 20.25 | 20.75 | 24384 | 5021 | 1.27% |
| 2025-04-30 | 19.99 | 20.24 | 0.29 | 1.45% | 19.97 | 20.45 | 23254 | 4703 | 1.21% |
| 2025-04-29 | 20.11 | 19.95 | -0.28 | -1.38% | 19.77 | 20.14 | 19151 | 3825 | 1.00% |
| 2025-04-28 | 20.49 | 20.23 | -0.40 | -1.94% | 20.00 | 20.83 | 22177 | 4502 | 1.15% |
| 2025-04-25 | 20.72 | 20.63 | -0.04 | -0.19% | 20.46 | 21.12 | 24286 | 5020 | 1.26% |
| 2025-04-24 | 21.38 | 20.67 | -0.77 | -3.59% | 20.62 | 21.66 | 34519 | 7231 | 1.80% |