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 | 21.00 | 20.91 | -0.13 | -0.62% | 20.75 | 21.19 | 82488 | 17272 | 3.02% |
| 2025-07-31 | 21.22 | 21.04 | -0.32 | -1.50% | 20.91 | 21.66 | 113426 | 24146 | 4.16% |
| 2025-07-30 | 21.92 | 21.36 | -0.64 | -2.91% | 21.13 | 22.00 | 136117 | 29276 | 4.99% |
| 2025-07-29 | 21.85 | 22.00 | 0.18 | 0.82% | 21.71 | 22.45 | 187486 | 41328 | 6.87% |
| 2025-07-28 | 21.45 | 21.82 | 0.25 | 1.16% | 21.40 | 21.94 | 129970 | 28245 | 4.76% |
| 2025-07-25 | 21.70 | 21.57 | -0.05 | -0.23% | 21.42 | 21.88 | 128154 | 27680 | 4.70% |
| 2025-07-24 | 20.95 | 21.62 | 0.67 | 3.20% | 20.88 | 21.62 | 198556 | 42488 | 7.28% |
| 2025-07-23 | 21.50 | 20.95 | -0.67 | -3.10% | 20.90 | 21.58 | 173452 | 36616 | 6.36% |
| 2025-07-22 | 21.11 | 21.62 | 0.38 | 1.79% | 20.99 | 21.91 | 247617 | 53501 | 9.08% |
| 2025-07-21 | 21.08 | 21.24 | 0.00 | 0.00% | 20.93 | 21.34 | 117259 | 24857 | 4.30% |
| 2025-07-18 | 21.05 | 21.24 | 0.27 | 1.29% | 21.00 | 21.90 | 221613 | 47574 | 8.12% |
| 2025-07-17 | 20.50 | 20.97 | 0.47 | 2.29% | 20.30 | 20.98 | 126941 | 26342 | 4.65% |
| 2025-07-16 | 20.42 | 20.50 | 0.08 | 0.39% | 20.32 | 20.73 | 78678 | 16150 | 2.88% |
| 2025-07-15 | 20.80 | 20.42 | -0.44 | -2.11% | 20.16 | 20.94 | 125167 | 25628 | 4.59% |
| 2025-07-14 | 21.02 | 20.86 | -0.29 | -1.37% | 20.82 | 21.55 | 158742 | 33397 | 5.82% |
| 2025-07-11 | 20.48 | 21.15 | 0.59 | 2.87% | 20.31 | 21.88 | 275306 | 58478 | 10.09% |
| 2025-07-10 | 20.58 | 20.56 | -0.01 | -0.05% | 20.40 | 20.67 | 93748 | 19252 | 3.44% |
| 2025-07-09 | 20.83 | 20.57 | -0.33 | -1.58% | 20.47 | 21.09 | 140317 | 29136 | 5.14% |
| 2025-07-08 | 20.77 | 20.90 | 0.13 | 0.63% | 20.68 | 21.11 | 120688 | 25243 | 4.42% |
| 2025-07-07 | 20.63 | 20.77 | 0.14 | 0.68% | 20.55 | 20.93 | 79619 | 16537 | 2.92% |
| 2025-07-04 | 21.28 | 20.63 | -0.76 | -3.55% | 20.57 | 21.33 | 161371 | 33579 | 5.92% |
| 2025-07-03 | 21.21 | 21.39 | 0.13 | 0.61% | 20.90 | 21.55 | 154061 | 32723 | 5.65% |
| 2025-07-02 | 21.51 | 21.26 | -0.43 | -1.98% | 20.95 | 21.56 | 155380 | 32904 | 5.70% |
| 2025-07-01 | 21.84 | 21.69 | -0.14 | -0.64% | 21.01 | 22.05 | 219024 | 47122 | 8.03% |
| 2025-06-30 | 21.72 | 21.83 | 0.13 | 0.60% | 21.30 | 21.94 | 212904 | 46069 | 7.80% |
| 2025-06-27 | 21.96 | 21.70 | -0.23 | -1.05% | 21.67 | 22.55 | 284431 | 62408 | 10.43% |
| 2025-06-26 | 22.31 | 21.93 | -1.01 | -4.40% | 21.92 | 23.70 | 515193 | 116912 | 18.89% |
| 2025-06-25 | 22.55 | 22.94 | 0.50 | 2.23% | 22.26 | 23.88 | 552650 | 127822 | 20.26% |
| 2025-06-24 | 21.18 | 22.44 | 1.00 | 4.66% | 21.08 | 22.99 | 488880 | 107313 | 17.92% |
| 2025-06-23 | 20.31 | 21.44 | 0.73 | 3.52% | 20.26 | 21.48 | 349382 | 74010 | 12.81% |
| 2025-06-20 | 19.99 | 20.71 | 0.62 | 3.09% | 19.89 | 21.14 | 325020 | 67243 | 11.91% |
| 2025-06-19 | 20.03 | 20.09 | 0.07 | 0.35% | 20.01 | 20.94 | 269756 | 55244 | 9.89% |
| 2025-06-18 | 19.74 | 20.02 | 0.16 | 0.81% | 19.25 | 20.14 | 184315 | 36261 | 6.76% |
| 2025-06-17 | 19.09 | 19.86 | 0.80 | 4.20% | 18.95 | 20.20 | 213199 | 41945 | 7.82% |
| 2025-06-16 | 18.90 | 19.06 | 0.05 | 0.26% | 18.79 | 19.12 | 69506 | 13219 | 2.55% |
| 2025-06-13 | 19.45 | 19.01 | -0.56 | -2.86% | 18.96 | 19.65 | 138337 | 26585 | 5.07% |
| 2025-06-12 | 19.41 | 19.57 | -0.16 | -0.81% | 19.24 | 19.91 | 134750 | 26297 | 4.94% |
| 2025-06-11 | 20.06 | 19.73 | 0.03 | 0.15% | 19.55 | 20.66 | 230056 | 45847 | 8.43% |
| 2025-06-10 | 19.39 | 19.70 | 0.49 | 2.55% | 19.30 | 20.71 | 320901 | 64553 | 11.76% |
| 2025-06-09 | 18.32 | 19.21 | 0.90 | 4.92% | 18.30 | 19.48 | 178405 | 34135 | 6.54% |
| 2025-06-06 | 18.39 | 18.31 | -0.08 | -0.44% | 18.28 | 18.72 | 72576 | 13402 | 2.66% |
| 2025-06-05 | 18.38 | 18.39 | -0.10 | -0.54% | 18.15 | 18.49 | 82106 | 15019 | 3.01% |
| 2025-06-04 | 18.25 | 18.49 | 0.22 | 1.20% | 18.22 | 19.09 | 121203 | 22587 | 4.44% |
| 2025-06-03 | 18.07 | 18.27 | 0.45 | 2.53% | 17.90 | 18.31 | 107132 | 19468 | 3.93% |
| 2025-05-30 | 18.99 | 17.82 | -1.79 | -9.13% | 17.80 | 19.00 | 216639 | 39361 | 7.94% |
| 2025-05-29 | 19.50 | 19.61 | 0.04 | 0.20% | 19.30 | 19.74 | 96075 | 18818 | 3.52% |
| 2025-05-28 | 19.58 | 19.57 | -0.16 | -0.81% | 19.38 | 20.20 | 128910 | 25429 | 4.73% |
| 2025-05-27 | 19.28 | 19.73 | 0.44 | 2.28% | 19.00 | 19.95 | 132648 | 25887 | 4.86% |
| 2025-05-26 | 19.30 | 19.29 | 0.13 | 0.68% | 18.95 | 19.33 | 80204 | 15379 | 2.94% |
| 2025-05-23 | 19.51 | 19.16 | -0.46 | -2.34% | 19.10 | 20.15 | 147490 | 28961 | 5.41% |
| 2025-05-22 | 20.27 | 19.62 | -1.08 | -5.22% | 19.58 | 20.41 | 209390 | 41585 | 7.68% |
| 2025-05-21 | 19.26 | 20.70 | 1.44 | 7.48% | 19.06 | 21.14 | 361119 | 73911 | 13.24% |
| 2025-05-20 | 18.99 | 19.26 | 0.31 | 1.64% | 18.80 | 19.40 | 66679 | 12782 | 2.44% |
| 2025-05-19 | 18.90 | 18.95 | 0.14 | 0.74% | 18.63 | 19.10 | 36092 | 6795 | 1.32% |
| 2025-05-16 | 18.81 | 18.81 | -0.06 | -0.32% | 18.76 | 19.08 | 39986 | 7575 | 1.47% |
| 2025-05-15 | 19.31 | 18.87 | -0.43 | -2.23% | 18.86 | 19.33 | 55579 | 10555 | 2.04% |
| 2025-05-14 | 19.13 | 19.30 | 0.04 | 0.21% | 19.08 | 19.44 | 64654 | 12462 | 2.37% |
| 2025-05-13 | 19.61 | 19.26 | -0.22 | -1.13% | 19.21 | 19.68 | 86829 | 16849 | 3.18% |
| 2025-05-12 | 19.48 | 19.48 | 0.54 | 2.85% | 19.11 | 19.55 | 112875 | 21863 | 4.14% |
| 2025-05-09 | 19.02 | 18.94 | -0.10 | -0.53% | 18.55 | 19.10 | 77585 | 14601 | 2.84% |
| 2025-05-08 | 18.79 | 19.04 | 0.23 | 1.22% | 18.68 | 19.16 | 67166 | 12751 | 2.46% |
| 2025-05-07 | 19.08 | 18.81 | 0.03 | 0.16% | 18.62 | 19.25 | 93294 | 17587 | 3.42% |
| 2025-05-06 | 17.90 | 18.78 | 1.00 | 5.62% | 17.90 | 18.83 | 104185 | 19233 | 3.82% |
| 2025-04-30 | 17.43 | 17.78 | 0.35 | 2.01% | 17.43 | 17.87 | 56350 | 10004 | 2.07% |
| 2025-04-29 | 17.21 | 17.43 | 0.18 | 1.04% | 17.13 | 17.54 | 51102 | 8900 | 1.87% |
| 2025-04-28 | 17.65 | 17.25 | -0.53 | -2.98% | 17.21 | 17.78 | 70260 | 12192 | 2.58% |
| 2025-04-25 | 17.84 | 17.78 | -0.21 | -1.17% | 17.45 | 18.03 | 83461 | 14825 | 3.06% |
| 2025-04-24 | 18.55 | 17.99 | -0.54 | -2.91% | 17.90 | 18.64 | 79133 | 14420 | 2.90% |