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 | 19.60 | 19.74 | 0.14 | 0.71% | 19.52 | 19.85 | 30662 | 6029 | 5.12% |
| 2025-07-31 | 19.75 | 19.60 | -0.21 | -1.06% | 19.58 | 19.98 | 34173 | 6764 | 5.70% |
| 2025-07-30 | 20.14 | 19.81 | -0.26 | -1.30% | 19.53 | 20.14 | 52746 | 10446 | 8.81% |
| 2025-07-29 | 20.30 | 20.07 | -0.23 | -1.13% | 19.92 | 20.30 | 35419 | 7110 | 5.91% |
| 2025-07-28 | 20.24 | 20.30 | 0.05 | 0.25% | 20.24 | 20.46 | 32418 | 6588 | 5.41% |
| 2025-07-25 | 20.29 | 20.25 | 0.05 | 0.25% | 20.10 | 20.33 | 30666 | 6195 | 5.12% |
| 2025-07-24 | 20.20 | 20.20 | 0.10 | 0.50% | 20.12 | 20.38 | 35272 | 7134 | 5.89% |
| 2025-07-23 | 20.22 | 20.10 | -0.21 | -1.03% | 19.98 | 20.39 | 40912 | 8252 | 6.83% |
| 2025-07-22 | 20.60 | 20.31 | -0.26 | -1.26% | 20.21 | 20.60 | 47511 | 9663 | 7.93% |
| 2025-07-21 | 20.31 | 20.57 | 0.20 | 0.98% | 20.28 | 20.63 | 46602 | 9544 | 7.78% |
| 2025-07-18 | 20.33 | 20.37 | -0.17 | -0.83% | 20.31 | 20.69 | 39823 | 8133 | 6.65% |
| 2025-07-17 | 20.47 | 20.54 | 0.25 | 1.23% | 20.27 | 20.69 | 47713 | 9728 | 7.97% |
| 2025-07-16 | 20.25 | 20.29 | 0.00 | 0.00% | 20.17 | 20.53 | 37765 | 7681 | 6.30% |
| 2025-07-15 | 20.43 | 20.29 | -0.24 | -1.17% | 19.86 | 20.59 | 64883 | 13117 | 10.83% |
| 2025-07-14 | 20.51 | 20.53 | 0.00 | 0.00% | 20.38 | 20.68 | 37717 | 7747 | 6.30% |
| 2025-07-11 | 20.55 | 20.53 | -0.07 | -0.34% | 20.45 | 20.89 | 53466 | 11034 | 8.93% |
| 2025-07-10 | 20.61 | 20.60 | -0.15 | -0.72% | 20.51 | 20.77 | 49382 | 10175 | 8.24% |
| 2025-07-09 | 20.60 | 20.75 | 0.10 | 0.48% | 20.43 | 21.20 | 101622 | 21146 | 16.96% |
| 2025-07-08 | 20.26 | 20.65 | 0.35 | 1.72% | 20.21 | 20.73 | 64572 | 13282 | 10.78% |
| 2025-07-07 | 20.09 | 20.30 | 0.21 | 1.05% | 20.09 | 20.46 | 40380 | 8179 | 6.74% |
| 2025-07-04 | 20.51 | 20.09 | -0.47 | -2.29% | 20.07 | 20.58 | 64140 | 12991 | 10.71% |
| 2025-07-03 | 20.70 | 20.56 | -0.21 | -1.01% | 20.37 | 20.72 | 62580 | 12859 | 10.45% |
| 2025-07-02 | 20.65 | 20.77 | -0.03 | -0.14% | 20.46 | 20.97 | 74799 | 15464 | 12.49% |
| 2025-07-01 | 20.72 | 20.80 | -0.09 | -0.43% | 20.56 | 21.48 | 88408 | 18478 | 14.76% |
| 2025-06-30 | 20.26 | 20.89 | 0.21 | 1.02% | 20.26 | 20.96 | 125892 | 26002 | 21.02% |
| 2025-06-27 | 22.17 | 20.68 | -0.64 | -3.00% | 20.66 | 22.70 | 237862 | 51378 | 39.71% |
| 2025-06-26 | 21.50 | 21.32 | -0.32 | -1.48% | 21.21 | 21.80 | 117788 | 25314 | 19.66% |
| 2025-06-25 | 21.27 | 21.64 | 0.25 | 1.17% | 20.80 | 21.77 | 137862 | 29203 | 23.01% |
| 2025-06-24 | 21.27 | 21.39 | 0.32 | 1.52% | 20.88 | 21.50 | 160234 | 33909 | 26.75% |
| 2025-06-23 | 19.77 | 21.07 | 1.64 | 8.44% | 19.50 | 21.36 | 205066 | 42304 | 34.23% |
| 2025-06-20 | 19.35 | 19.43 | 0.23 | 1.20% | 19.16 | 19.72 | 64543 | 12554 | 10.77% |
| 2025-06-19 | 19.50 | 19.20 | -0.42 | -2.14% | 19.09 | 19.97 | 64251 | 12510 | 10.73% |
| 2025-06-18 | 20.00 | 19.62 | -0.57 | -2.82% | 19.46 | 20.00 | 77997 | 15342 | 13.02% |
| 2025-06-17 | 20.68 | 20.19 | -0.56 | -2.70% | 19.86 | 20.71 | 105935 | 21329 | 17.68% |
| 2025-06-16 | 20.20 | 20.75 | 0.64 | 3.18% | 20.13 | 20.93 | 106023 | 21925 | 17.70% |
| 2025-06-13 | 20.54 | 20.11 | -0.77 | -3.69% | 20.02 | 21.26 | 121889 | 24993 | 20.35% |
| 2025-06-12 | 20.37 | 20.88 | 0.17 | 0.82% | 20.17 | 21.03 | 164982 | 34066 | 27.54% |
| 2025-06-11 | 19.30 | 20.71 | 1.68 | 8.83% | 19.11 | 21.60 | 239899 | 48928 | 40.05% |
| 2025-06-10 | 19.51 | 19.03 | -0.53 | -2.71% | 18.75 | 19.56 | 85416 | 16363 | 14.26% |
| 2025-06-09 | 19.33 | 19.56 | 0.23 | 1.19% | 19.20 | 19.68 | 69065 | 13457 | 11.53% |
| 2025-06-06 | 19.30 | 19.33 | 0.02 | 0.10% | 19.07 | 19.58 | 62948 | 12163 | 10.51% |
| 2025-06-05 | 19.38 | 19.31 | -0.07 | -0.36% | 19.05 | 19.42 | 55111 | 10610 | 9.20% |
| 2025-06-04 | 19.50 | 19.38 | 0.03 | 0.16% | 19.27 | 19.52 | 40577 | 7859 | 6.77% |
| 2025-06-03 | 19.10 | 19.35 | 0.00 | 0.00% | 19.10 | 19.59 | 46151 | 8952 | 7.70% |
| 2025-05-30 | 19.85 | 19.35 | -0.68 | -3.39% | 19.26 | 19.91 | 84297 | 16422 | 14.07% |
| 2025-05-29 | 19.75 | 20.03 | 0.01 | 0.05% | 19.72 | 20.23 | 84255 | 16878 | 14.07% |
| 2025-05-28 | 20.30 | 20.02 | -0.26 | -1.28% | 19.90 | 20.68 | 90293 | 18318 | 15.07% |
| 2025-05-27 | 20.61 | 20.28 | -0.40 | -1.93% | 19.85 | 20.61 | 96237 | 19402 | 16.07% |
| 2025-05-26 | 20.67 | 20.80 | 0.13 | 0.63% | 20.44 | 21.08 | 90096 | 18680 | 15.04% |
| 2025-05-23 | 21.42 | 20.67 | -0.53 | -2.50% | 20.66 | 21.53 | 131383 | 27613 | 21.93% |
| 2025-05-22 | 22.15 | 21.20 | -1.68 | -7.34% | 21.08 | 22.83 | 196546 | 42942 | 32.81% |
| 2025-05-21 | 21.87 | 22.88 | 0.76 | 3.44% | 21.51 | 24.98 | 252611 | 57897 | 42.17% |
| 2025-05-20 | 21.35 | 22.12 | 0.77 | 3.61% | 21.04 | 22.50 | 189787 | 41215 | 31.68% |
| 2025-05-19 | 21.40 | 21.35 | -0.17 | -0.79% | 20.65 | 21.51 | 135868 | 28651 | 22.68% |
| 2025-05-16 | 20.70 | 21.52 | 0.55 | 2.62% | 20.56 | 21.88 | 215532 | 45975 | 35.98% |
| 2025-05-15 | 19.89 | 20.97 | 1.07 | 5.38% | 19.40 | 22.32 | 217217 | 44916 | 36.26% |
| 2025-05-14 | 19.94 | 19.90 | 0.00 | 0.00% | 19.67 | 20.31 | 66978 | 13320 | 11.18% |
| 2025-05-13 | 20.30 | 19.90 | -0.37 | -1.83% | 19.81 | 20.47 | 74192 | 14865 | 12.39% |
| 2025-05-12 | 19.94 | 20.27 | 0.62 | 3.16% | 19.85 | 20.45 | 89074 | 17976 | 14.87% |
| 2025-05-09 | 20.20 | 19.65 | -0.72 | -3.53% | 19.60 | 20.33 | 81029 | 16051 | 13.53% |
| 2025-05-08 | 20.16 | 20.37 | 0.21 | 1.04% | 20.16 | 20.86 | 121254 | 24776 | 20.24% |
| 2025-05-07 | 20.01 | 20.16 | 0.39 | 1.97% | 19.81 | 21.00 | 193375 | 39254 | 32.28% |
| 2025-05-06 | 18.68 | 19.77 | 1.28 | 6.92% | 18.60 | 19.86 | 196509 | 38219 | 32.81% |
| 2025-04-30 | 18.42 | 18.49 | 0.15 | 0.82% | 18.26 | 18.65 | 117522 | 21670 | 19.62% |
| 2025-04-29 | 18.50 | 18.34 | -0.07 | -0.38% | 18.26 | 18.90 | 161952 | 30037 | 27.04% |
| 2025-04-28 | 19.40 | 18.41 | -2.49 | -11.91% | 18.37 | 19.50 | 261031 | 49198 | 43.58% |
| 2025-04-25 | 17.99 | 20.90 | 3.15 | 17.75% | 17.99 | 21.30 | 352401 | 72026 | 58.83% |
| 2025-04-24 | 18.80 | 17.75 | -1.28 | -6.73% | 17.74 | 18.89 | 136360 | 24774 | 22.76% |