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 | 20.84 | -0.16 | -0.76% | 20.52 | 21.15 | 46988 | 9766 | 1.28% |
| 2025-07-31 | 20.82 | 21.00 | 0.19 | 0.91% | 20.55 | 21.35 | 66835 | 14043 | 1.82% |
| 2025-07-30 | 20.72 | 20.81 | -0.01 | -0.05% | 20.54 | 21.05 | 40864 | 8501 | 1.11% |
| 2025-07-29 | 20.50 | 20.82 | 0.40 | 1.96% | 20.31 | 20.90 | 34681 | 7158 | 0.95% |
| 2025-07-28 | 20.96 | 20.42 | -0.60 | -2.85% | 20.42 | 21.06 | 47084 | 9714 | 1.28% |
| 2025-07-25 | 20.80 | 21.02 | 0.22 | 1.06% | 20.56 | 21.34 | 45258 | 9502 | 1.23% |
| 2025-07-24 | 20.33 | 20.80 | 0.44 | 2.16% | 20.20 | 21.00 | 66715 | 13790 | 1.82% |
| 2025-07-23 | 20.30 | 20.36 | 0.14 | 0.69% | 20.23 | 20.76 | 63711 | 13072 | 1.74% |
| 2025-07-22 | 19.89 | 20.22 | 0.33 | 1.66% | 19.82 | 20.28 | 43716 | 8777 | 1.19% |
| 2025-07-21 | 19.87 | 19.89 | 0.02 | 0.10% | 19.74 | 19.98 | 29578 | 5876 | 0.81% |
| 2025-07-18 | 19.74 | 19.87 | 0.03 | 0.15% | 19.67 | 19.91 | 33326 | 6589 | 0.91% |
| 2025-07-17 | 19.75 | 19.84 | -0.02 | -0.10% | 19.66 | 19.99 | 39942 | 7896 | 1.09% |
| 2025-07-16 | 19.64 | 19.86 | 0.25 | 1.27% | 19.64 | 20.50 | 67188 | 13489 | 1.83% |
| 2025-07-15 | 19.95 | 19.61 | -0.34 | -1.70% | 19.55 | 20.40 | 68775 | 13691 | 1.88% |
| 2025-07-14 | 20.21 | 19.95 | -0.28 | -1.38% | 19.95 | 20.32 | 35883 | 7194 | 0.98% |
| 2025-07-11 | 20.00 | 20.23 | 0.15 | 0.75% | 19.79 | 20.35 | 59317 | 11879 | 1.62% |
| 2025-07-10 | 20.30 | 20.08 | 0.47 | 2.40% | 19.92 | 20.77 | 79372 | 16119 | 2.17% |
| 2025-07-09 | 19.61 | 19.61 | -0.08 | -0.41% | 19.57 | 19.79 | 18990 | 3734 | 0.52% |
| 2025-07-08 | 19.26 | 19.69 | 0.37 | 1.92% | 19.19 | 19.79 | 30482 | 5960 | 0.83% |
| 2025-07-07 | 19.22 | 19.32 | 0.12 | 0.63% | 19.15 | 19.35 | 18596 | 3583 | 0.51% |
| 2025-07-04 | 19.22 | 19.20 | -0.03 | -0.16% | 19.05 | 19.27 | 16761 | 3211 | 0.46% |
| 2025-07-03 | 19.30 | 19.23 | -0.14 | -0.72% | 19.19 | 19.47 | 16127 | 3109 | 0.44% |
| 2025-07-02 | 19.20 | 19.37 | 0.08 | 0.41% | 19.20 | 19.48 | 17926 | 3467 | 0.49% |
| 2025-07-01 | 19.23 | 19.29 | -0.01 | -0.05% | 19.22 | 19.43 | 15941 | 3073 | 0.43% |
| 2025-06-30 | 19.01 | 19.30 | 0.24 | 1.26% | 19.01 | 19.41 | 30510 | 5875 | 0.83% |
| 2025-06-27 | 18.99 | 19.06 | 0.18 | 0.95% | 18.77 | 19.12 | 21127 | 4012 | 0.58% |
| 2025-06-26 | 19.67 | 19.58 | -0.16 | -0.81% | 19.33 | 19.70 | 29974 | 5843 | 0.82% |
| 2025-06-25 | 19.45 | 19.74 | 0.40 | 2.07% | 19.31 | 19.75 | 25932 | 5069 | 0.71% |
| 2025-06-24 | 19.16 | 19.34 | 0.24 | 1.26% | 19.14 | 19.54 | 31043 | 6016 | 0.85% |
| 2025-06-23 | 19.44 | 19.10 | -0.29 | -1.50% | 19.06 | 19.44 | 30533 | 5859 | 0.83% |
| 2025-06-20 | 19.45 | 19.39 | -0.04 | -0.21% | 19.33 | 19.63 | 13157 | 2560 | 0.36% |
| 2025-06-19 | 19.66 | 19.43 | -0.26 | -1.32% | 19.34 | 19.81 | 16109 | 3142 | 0.44% |
| 2025-06-18 | 19.78 | 19.69 | -0.04 | -0.20% | 19.58 | 19.83 | 12964 | 2555 | 0.35% |
| 2025-06-17 | 19.66 | 19.73 | 0.06 | 0.31% | 19.57 | 19.79 | 10045 | 1979 | 0.27% |
| 2025-06-16 | 19.52 | 19.67 | 0.04 | 0.20% | 19.52 | 19.75 | 16581 | 3260 | 0.45% |
| 2025-06-13 | 19.79 | 19.63 | -0.18 | -0.91% | 19.45 | 19.83 | 20131 | 3945 | 0.55% |
| 2025-06-12 | 19.75 | 19.81 | 0.02 | 0.10% | 19.62 | 19.89 | 13504 | 2674 | 0.37% |
| 2025-06-11 | 19.72 | 19.79 | 0.12 | 0.61% | 19.68 | 19.96 | 21453 | 4254 | 0.59% |
| 2025-06-10 | 19.80 | 19.67 | -0.14 | -0.71% | 19.59 | 19.95 | 22123 | 4371 | 0.60% |
| 2025-06-09 | 20.00 | 19.81 | -0.19 | -0.95% | 19.70 | 20.18 | 51290 | 10160 | 1.40% |
| 2025-06-06 | 20.41 | 20.00 | -0.36 | -1.77% | 19.97 | 20.45 | 27273 | 5478 | 0.74% |
| 2025-06-05 | 20.39 | 20.36 | -0.18 | -0.88% | 20.21 | 20.59 | 21861 | 4457 | 0.60% |
| 2025-06-04 | 20.08 | 20.54 | 0.45 | 2.24% | 20.00 | 21.01 | 35574 | 7305 | 0.97% |
| 2025-06-03 | 19.91 | 20.09 | 0.11 | 0.55% | 19.91 | 20.15 | 16736 | 3349 | 0.46% |
| 2025-05-30 | 20.29 | 19.98 | -0.34 | -1.67% | 19.93 | 20.39 | 16118 | 3246 | 0.44% |
| 2025-05-29 | 20.25 | 20.32 | 0.07 | 0.35% | 20.15 | 20.40 | 17446 | 3543 | 0.48% |
| 2025-05-28 | 20.07 | 20.25 | 0.19 | 0.95% | 19.99 | 20.45 | 18589 | 3755 | 0.51% |
| 2025-05-27 | 20.03 | 20.06 | 0.01 | 0.05% | 19.91 | 20.13 | 15310 | 3063 | 0.42% |
| 2025-05-26 | 20.43 | 20.05 | -0.24 | -1.18% | 20.00 | 20.46 | 22893 | 4613 | 0.62% |
| 2025-05-23 | 20.77 | 20.29 | -0.48 | -2.31% | 20.21 | 20.85 | 19266 | 3956 | 0.53% |
| 2025-05-22 | 20.90 | 20.77 | -0.27 | -1.28% | 20.76 | 21.15 | 15333 | 3206 | 0.42% |
| 2025-05-21 | 20.99 | 21.04 | 0.01 | 0.05% | 20.88 | 21.18 | 15317 | 3221 | 0.42% |
| 2025-05-20 | 20.59 | 21.03 | 0.47 | 2.29% | 20.44 | 21.27 | 32866 | 6898 | 0.90% |
| 2025-05-19 | 20.48 | 20.56 | 0.14 | 0.69% | 20.33 | 20.64 | 14354 | 2940 | 0.39% |
| 2025-05-16 | 20.72 | 20.42 | -0.31 | -1.50% | 20.38 | 20.84 | 23355 | 4810 | 0.64% |
| 2025-05-15 | 20.95 | 20.73 | -0.30 | -1.43% | 20.60 | 21.05 | 22170 | 4617 | 0.60% |
| 2025-05-14 | 20.80 | 21.03 | 0.31 | 1.50% | 20.52 | 21.07 | 29481 | 6139 | 0.80% |
| 2025-05-13 | 20.92 | 20.72 | -0.06 | -0.29% | 20.55 | 20.93 | 23997 | 4974 | 0.65% |
| 2025-05-12 | 20.89 | 20.78 | 0.01 | 0.05% | 20.68 | 21.09 | 23192 | 4824 | 0.63% |
| 2025-05-09 | 20.70 | 20.77 | 0.04 | 0.19% | 20.58 | 20.98 | 20862 | 4343 | 0.57% |
| 2025-05-08 | 20.97 | 20.73 | -0.19 | -0.91% | 20.70 | 20.98 | 23019 | 4785 | 0.63% |
| 2025-05-07 | 21.24 | 20.92 | -0.18 | -0.85% | 20.85 | 21.54 | 30309 | 6405 | 0.83% |
| 2025-05-06 | 20.99 | 21.10 | -0.03 | -0.14% | 20.94 | 21.26 | 31591 | 6662 | 0.86% |
| 2025-04-30 | 20.85 | 21.13 | 0.27 | 1.29% | 20.80 | 21.57 | 43910 | 9352 | 1.20% |
| 2025-04-29 | 20.50 | 20.86 | 0.32 | 1.56% | 20.44 | 20.95 | 43226 | 8981 | 1.18% |
| 2025-04-28 | 22.00 | 20.54 | -1.78 | -7.97% | 20.20 | 22.00 | 101758 | 21089 | 2.78% |
| 2025-04-25 | 22.14 | 22.32 | 0.17 | 0.77% | 22.04 | 22.77 | 50016 | 11185 | 1.36% |
| 2025-04-24 | 22.60 | 22.15 | -0.27 | -1.20% | 21.98 | 22.71 | 35646 | 7919 | 0.97% |