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 | 21.04 | 0.00 | 0.00% | 20.83 | 21.24 | 32441 | 6812 | 1.15% |
| 2025-07-31 | 21.33 | 21.04 | -0.42 | -1.96% | 20.95 | 21.67 | 45939 | 9786 | 1.63% |
| 2025-07-30 | 21.68 | 21.46 | -0.20 | -0.92% | 21.28 | 21.95 | 50566 | 10925 | 1.80% |
| 2025-07-29 | 21.56 | 21.66 | 0.05 | 0.23% | 21.40 | 21.69 | 35316 | 7610 | 1.25% |
| 2025-07-28 | 21.74 | 21.61 | -0.04 | -0.18% | 21.48 | 21.79 | 41330 | 8929 | 1.47% |
| 2025-07-25 | 21.27 | 21.65 | 0.32 | 1.50% | 21.25 | 21.68 | 47301 | 10181 | 1.68% |
| 2025-07-24 | 21.21 | 21.33 | 0.10 | 0.47% | 21.20 | 21.39 | 36270 | 7722 | 1.29% |
| 2025-07-23 | 21.51 | 21.23 | -0.30 | -1.39% | 21.18 | 21.62 | 34760 | 7446 | 1.23% |
| 2025-07-22 | 21.54 | 21.53 | -0.03 | -0.14% | 21.39 | 21.64 | 31709 | 6809 | 1.13% |
| 2025-07-21 | 21.64 | 21.56 | -0.15 | -0.69% | 21.46 | 21.81 | 38996 | 8425 | 1.38% |
| 2025-07-18 | 21.49 | 21.71 | 0.22 | 1.02% | 21.35 | 21.78 | 40984 | 8841 | 1.46% |
| 2025-07-17 | 21.15 | 21.49 | 0.28 | 1.32% | 21.10 | 21.55 | 36354 | 7769 | 1.29% |
| 2025-07-16 | 21.18 | 21.21 | 0.10 | 0.47% | 21.08 | 21.68 | 36509 | 7768 | 1.30% |
| 2025-07-15 | 21.27 | 21.11 | -0.27 | -1.26% | 20.90 | 21.45 | 31811 | 6728 | 1.13% |
| 2025-07-14 | 21.30 | 21.38 | 0.13 | 0.61% | 21.26 | 21.74 | 54776 | 11781 | 1.95% |
| 2025-07-11 | 21.09 | 21.25 | 0.24 | 1.14% | 20.85 | 21.38 | 37952 | 8031 | 1.35% |
| 2025-07-10 | 21.08 | 21.01 | -0.07 | -0.33% | 20.84 | 21.13 | 21282 | 4461 | 0.76% |
| 2025-07-09 | 21.11 | 21.08 | -0.01 | -0.05% | 21.00 | 21.27 | 25591 | 5400 | 0.91% |
| 2025-07-08 | 20.70 | 21.09 | 0.39 | 1.88% | 20.70 | 21.12 | 27888 | 5846 | 0.99% |
| 2025-07-07 | 20.75 | 20.70 | -0.05 | -0.24% | 20.62 | 20.85 | 15037 | 3111 | 0.53% |
| 2025-07-04 | 20.98 | 20.75 | -0.32 | -1.52% | 20.72 | 21.08 | 22693 | 4727 | 0.81% |
| 2025-07-03 | 21.00 | 21.07 | 0.07 | 0.33% | 20.99 | 21.25 | 17500 | 3690 | 0.62% |
| 2025-07-02 | 21.31 | 21.00 | -0.40 | -1.87% | 20.90 | 21.38 | 28677 | 6041 | 1.02% |
| 2025-07-01 | 21.36 | 21.40 | 0.04 | 0.19% | 20.98 | 21.41 | 32983 | 6992 | 1.17% |
| 2025-06-30 | 21.03 | 21.36 | 0.36 | 1.71% | 20.93 | 21.37 | 35944 | 7626 | 1.28% |
| 2025-06-27 | 21.03 | 21.00 | -0.02 | -0.10% | 20.90 | 21.17 | 27067 | 5694 | 0.96% |
| 2025-06-26 | 20.91 | 21.02 | 0.06 | 0.29% | 20.90 | 21.39 | 44188 | 9322 | 1.57% |
| 2025-06-25 | 20.93 | 20.96 | 0.10 | 0.48% | 20.71 | 21.05 | 33687 | 7043 | 1.20% |
| 2025-06-24 | 20.61 | 20.86 | 0.34 | 1.66% | 20.42 | 20.97 | 28905 | 6005 | 1.03% |
| 2025-06-23 | 20.06 | 20.52 | 0.33 | 1.63% | 19.95 | 20.58 | 35468 | 7200 | 1.26% |
| 2025-06-20 | 20.25 | 20.19 | -0.13 | -0.64% | 20.05 | 20.47 | 17102 | 3462 | 0.61% |
| 2025-06-19 | 20.71 | 20.32 | -0.47 | -2.26% | 20.24 | 20.87 | 27972 | 5721 | 0.99% |
| 2025-06-18 | 20.83 | 20.79 | -0.14 | -0.67% | 20.70 | 21.06 | 32110 | 6703 | 1.14% |
| 2025-06-17 | 20.90 | 20.93 | -0.01 | -0.05% | 20.72 | 21.04 | 27638 | 5765 | 0.98% |
| 2025-06-16 | 19.99 | 20.94 | 0.96 | 4.80% | 19.90 | 21.10 | 72388 | 14987 | 2.57% |
| 2025-06-13 | 20.62 | 19.98 | -0.69 | -3.34% | 19.90 | 20.68 | 49045 | 9893 | 1.74% |
| 2025-06-12 | 20.73 | 20.67 | -0.16 | -0.77% | 20.63 | 20.95 | 20647 | 4290 | 0.73% |
| 2025-06-11 | 20.77 | 20.83 | 0.08 | 0.39% | 20.68 | 21.01 | 19326 | 4037 | 0.69% |
| 2025-06-10 | 20.95 | 20.75 | -0.20 | -0.95% | 20.51 | 21.09 | 27557 | 5727 | 0.98% |
| 2025-06-09 | 21.00 | 20.95 | -0.10 | -0.48% | 20.84 | 21.10 | 24753 | 5186 | 0.88% |
| 2025-06-06 | 21.42 | 21.05 | -0.36 | -1.68% | 20.84 | 21.42 | 29022 | 6108 | 1.03% |
| 2025-06-05 | 21.20 | 21.41 | 0.25 | 1.18% | 21.01 | 21.50 | 34166 | 7291 | 1.21% |
| 2025-06-04 | 20.75 | 21.16 | 0.41 | 1.98% | 20.72 | 21.30 | 33171 | 6991 | 1.18% |
| 2025-06-03 | 20.70 | 20.75 | -0.10 | -0.48% | 20.60 | 20.91 | 25656 | 5321 | 0.91% |
| 2025-05-30 | 20.95 | 20.85 | -0.17 | -0.81% | 20.65 | 21.25 | 36416 | 7609 | 1.29% |
| 2025-05-29 | 21.00 | 21.02 | 0.02 | 0.10% | 20.93 | 21.25 | 35293 | 7427 | 1.25% |
| 2025-05-28 | 21.50 | 21.00 | -0.42 | -1.96% | 20.89 | 21.56 | 38912 | 8216 | 1.38% |
| 2025-05-27 | 21.72 | 21.42 | -0.37 | -1.70% | 21.30 | 21.80 | 37144 | 7975 | 1.32% |
| 2025-05-26 | 21.60 | 21.79 | 0.59 | 2.78% | 21.33 | 22.35 | 77065 | 16877 | 2.74% |
| 2025-05-23 | 21.80 | 21.20 | -0.68 | -3.11% | 21.10 | 21.89 | 56890 | 12211 | 2.02% |
| 2025-05-22 | 21.50 | 21.88 | 0.25 | 1.16% | 21.47 | 22.65 | 95405 | 21067 | 3.39% |
| 2025-05-21 | 21.68 | 21.63 | -0.04 | -0.18% | 21.41 | 21.90 | 39956 | 8645 | 1.42% |
| 2025-05-20 | 21.51 | 21.67 | 0.29 | 1.36% | 21.31 | 21.76 | 53767 | 11591 | 1.91% |
| 2025-05-19 | 21.50 | 21.38 | 0.73 | 3.54% | 20.95 | 21.86 | 88710 | 18970 | 3.15% |
| 2025-05-16 | 20.30 | 20.65 | 0.35 | 1.72% | 20.20 | 20.97 | 28685 | 5921 | 1.02% |
| 2025-05-15 | 20.63 | 20.30 | -0.33 | -1.60% | 20.27 | 20.69 | 25382 | 5181 | 0.90% |
| 2025-05-14 | 20.81 | 20.63 | -0.20 | -0.96% | 20.47 | 21.00 | 40260 | 8322 | 1.43% |
| 2025-05-13 | 21.51 | 20.83 | -0.69 | -3.21% | 20.80 | 21.58 | 52930 | 11128 | 1.88% |
| 2025-05-12 | 20.70 | 21.52 | 0.85 | 4.11% | 20.56 | 21.60 | 71114 | 15036 | 2.53% |
| 2025-05-09 | 20.57 | 20.67 | 0.02 | 0.10% | 20.44 | 21.13 | 62599 | 12994 | 2.22% |
| 2025-05-08 | 20.10 | 20.65 | 0.48 | 2.38% | 20.10 | 20.78 | 36299 | 7465 | 1.29% |
| 2025-05-07 | 20.23 | 20.17 | 0.02 | 0.10% | 20.04 | 20.46 | 41302 | 8357 | 1.47% |
| 2025-05-06 | 19.87 | 20.15 | 0.23 | 1.15% | 19.87 | 20.23 | 36598 | 7337 | 1.30% |
| 2025-04-30 | 19.30 | 19.92 | 0.61 | 3.16% | 19.25 | 20.10 | 42706 | 8444 | 1.52% |
| 2025-04-29 | 19.01 | 19.31 | 0.25 | 1.31% | 19.00 | 19.44 | 30388 | 5832 | 1.08% |
| 2025-04-28 | 19.55 | 19.06 | -0.54 | -2.76% | 19.03 | 19.65 | 28194 | 5435 | 1.00% |
| 2025-04-25 | 19.50 | 19.60 | 0.13 | 0.67% | 19.27 | 19.93 | 38248 | 7514 | 1.36% |
| 2025-04-24 | 19.44 | 19.47 | 0.07 | 0.36% | 19.21 | 19.72 | 41340 | 8050 | 1.47% |