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 | 20.73 | 20.78 | 0.05 | 0.24% | 20.60 | 20.97 | 13015 | 2710 | 1.91% |
| 2025-07-31 | 20.96 | 20.73 | -0.23 | -1.10% | 20.65 | 21.07 | 16108 | 3350 | 2.37% |
| 2025-07-30 | 20.71 | 20.96 | 0.15 | 0.72% | 20.71 | 21.03 | 18172 | 3799 | 2.67% |
| 2025-07-29 | 21.09 | 20.81 | -0.22 | -1.05% | 20.71 | 21.10 | 15674 | 3266 | 2.30% |
| 2025-07-28 | 21.00 | 21.03 | 0.02 | 0.10% | 20.72 | 21.08 | 21303 | 4464 | 3.13% |
| 2025-07-25 | 21.67 | 21.01 | -0.68 | -3.14% | 20.88 | 21.67 | 28576 | 6061 | 4.20% |
| 2025-07-24 | 22.15 | 21.69 | -0.44 | -1.99% | 21.50 | 22.31 | 39537 | 8589 | 5.81% |
| 2025-07-23 | 20.95 | 22.13 | 1.46 | 7.06% | 20.95 | 22.40 | 60247 | 13049 | 8.85% |
| 2025-07-22 | 20.77 | 20.67 | -0.05 | -0.24% | 20.62 | 20.80 | 9537 | 1973 | 1.40% |
| 2025-07-21 | 20.90 | 20.72 | 0.00 | 0.00% | 20.60 | 20.90 | 8159 | 1692 | 1.20% |
| 2025-07-18 | 20.91 | 20.72 | -0.18 | -0.86% | 20.60 | 20.99 | 11593 | 2401 | 1.70% |
| 2025-07-17 | 20.86 | 20.90 | 0.03 | 0.14% | 20.80 | 21.07 | 10885 | 2274 | 1.60% |
| 2025-07-16 | 20.68 | 20.87 | 0.19 | 0.92% | 20.68 | 21.00 | 12769 | 2666 | 1.88% |
| 2025-07-15 | 20.79 | 20.68 | -0.12 | -0.58% | 20.38 | 20.79 | 18178 | 3741 | 2.67% |
| 2025-07-14 | 21.19 | 20.80 | -0.25 | -1.19% | 20.80 | 21.19 | 13099 | 2745 | 1.92% |
| 2025-07-11 | 20.99 | 21.05 | 0.05 | 0.24% | 20.87 | 21.09 | 10987 | 2305 | 1.61% |
| 2025-07-10 | 20.88 | 21.00 | 0.13 | 0.62% | 20.76 | 21.10 | 13384 | 2800 | 1.97% |
| 2025-07-09 | 21.19 | 20.87 | -0.32 | -1.51% | 20.78 | 21.28 | 14825 | 3117 | 2.18% |
| 2025-07-08 | 21.15 | 21.19 | 0.07 | 0.33% | 21.13 | 21.48 | 15750 | 3347 | 2.31% |
| 2025-07-07 | 21.06 | 21.12 | 0.06 | 0.28% | 20.88 | 21.21 | 15538 | 3272 | 2.28% |
| 2025-07-04 | 21.58 | 21.06 | -0.38 | -1.77% | 21.06 | 21.58 | 18236 | 3863 | 2.68% |
| 2025-07-03 | 21.75 | 21.44 | -0.31 | -1.43% | 21.38 | 21.80 | 17440 | 3759 | 2.56% |
| 2025-07-02 | 22.07 | 21.75 | -0.14 | -0.64% | 21.50 | 22.10 | 28566 | 6208 | 4.20% |
| 2025-07-01 | 22.00 | 21.89 | 0.03 | 0.14% | 21.68 | 22.19 | 24670 | 5390 | 3.62% |
| 2025-06-30 | 22.48 | 21.86 | -0.61 | -2.71% | 21.82 | 22.48 | 42239 | 9303 | 6.21% |
| 2025-06-27 | 22.58 | 22.47 | -0.19 | -0.84% | 22.43 | 23.15 | 21542 | 4878 | 3.17% |
| 2025-06-26 | 22.45 | 22.66 | 0.41 | 1.84% | 22.00 | 22.79 | 25201 | 5651 | 3.70% |
| 2025-06-25 | 22.35 | 22.25 | -0.04 | -0.18% | 22.21 | 22.59 | 28608 | 6419 | 4.20% |
| 2025-06-24 | 21.30 | 22.29 | 0.99 | 4.65% | 21.20 | 22.39 | 33582 | 7401 | 4.93% |
| 2025-06-23 | 21.20 | 21.30 | 0.22 | 1.04% | 20.36 | 21.30 | 16711 | 3524 | 2.46% |
| 2025-06-20 | 21.10 | 21.08 | -0.45 | -2.09% | 20.93 | 21.51 | 18643 | 3947 | 2.74% |
| 2025-06-19 | 22.35 | 21.53 | -0.74 | -3.32% | 21.30 | 22.50 | 38207 | 8345 | 5.61% |
| 2025-06-18 | 21.77 | 22.27 | 0.70 | 3.25% | 21.44 | 22.65 | 55014 | 12144 | 8.08% |
| 2025-06-17 | 20.80 | 21.57 | 0.67 | 3.21% | 20.80 | 21.90 | 39625 | 8560 | 5.82% |
| 2025-06-16 | 20.73 | 20.90 | 0.13 | 0.63% | 20.50 | 20.90 | 12562 | 2601 | 1.85% |
| 2025-06-13 | 20.70 | 20.77 | -0.11 | -0.53% | 20.52 | 20.91 | 20343 | 4214 | 2.99% |
| 2025-06-12 | 20.97 | 20.88 | -0.04 | -0.19% | 20.65 | 20.97 | 12954 | 2697 | 1.90% |
| 2025-06-11 | 20.61 | 20.92 | 0.04 | 0.19% | 20.61 | 21.21 | 14036 | 2940 | 2.06% |
| 2025-06-10 | 21.26 | 20.88 | -0.38 | -1.79% | 20.50 | 21.43 | 26223 | 5500 | 3.85% |
| 2025-06-09 | 21.47 | 21.26 | -0.12 | -0.56% | 21.04 | 21.47 | 15480 | 3276 | 2.27% |
| 2025-06-06 | 21.28 | 21.38 | 0.24 | 1.14% | 20.85 | 21.68 | 23490 | 5004 | 3.45% |
| 2025-06-05 | 22.00 | 21.14 | -0.55 | -2.54% | 21.11 | 22.00 | 28952 | 6199 | 4.25% |
| 2025-06-04 | 21.27 | 21.69 | 0.40 | 1.88% | 21.16 | 21.78 | 29351 | 6290 | 4.31% |
| 2025-06-03 | 20.47 | 21.29 | 0.89 | 4.36% | 20.17 | 21.78 | 46071 | 9798 | 6.77% |
| 2025-05-30 | 20.96 | 20.40 | -0.56 | -2.67% | 20.34 | 20.97 | 14684 | 3029 | 2.16% |
| 2025-05-29 | 21.25 | 20.96 | -0.29 | -1.36% | 20.90 | 21.30 | 17395 | 3664 | 2.56% |
| 2025-05-28 | 21.20 | 21.25 | 0.18 | 0.85% | 20.70 | 21.30 | 16260 | 3443 | 2.39% |
| 2025-05-27 | 20.87 | 21.07 | 0.20 | 0.96% | 20.77 | 21.20 | 16247 | 3413 | 2.39% |
| 2025-05-26 | 20.66 | 20.87 | 0.12 | 0.58% | 20.39 | 21.03 | 13942 | 2903 | 2.05% |
| 2025-05-23 | 21.30 | 20.75 | -0.29 | -1.38% | 20.65 | 21.30 | 18956 | 3969 | 2.79% |
| 2025-05-22 | 21.31 | 21.04 | -0.20 | -0.94% | 20.95 | 21.43 | 16597 | 3521 | 2.44% |
| 2025-05-21 | 21.89 | 21.76 | -0.12 | -0.55% | 21.58 | 22.28 | 12746 | 2773 | 1.87% |
| 2025-05-20 | 21.81 | 21.88 | 0.08 | 0.37% | 21.75 | 22.28 | 19283 | 4244 | 2.83% |
| 2025-05-19 | 22.00 | 21.80 | -0.12 | -0.55% | 21.52 | 22.00 | 12828 | 2794 | 1.88% |
| 2025-05-16 | 21.67 | 21.92 | 0.30 | 1.39% | 21.40 | 21.99 | 18015 | 3907 | 2.65% |
| 2025-05-15 | 21.78 | 21.62 | -0.10 | -0.46% | 21.42 | 22.05 | 17111 | 3704 | 2.51% |
| 2025-05-14 | 22.20 | 21.72 | -0.40 | -1.81% | 21.70 | 22.20 | 22355 | 4872 | 3.28% |
| 2025-05-13 | 22.27 | 22.12 | -0.10 | -0.45% | 21.92 | 22.42 | 17350 | 3836 | 2.55% |
| 2025-05-12 | 22.55 | 22.22 | -0.33 | -1.46% | 22.04 | 22.80 | 24691 | 5495 | 3.63% |
| 2025-05-09 | 22.20 | 22.55 | 0.35 | 1.58% | 21.93 | 22.55 | 25014 | 5581 | 3.68% |
| 2025-05-08 | 22.20 | 22.20 | 0.05 | 0.23% | 21.90 | 22.34 | 18649 | 4127 | 2.74% |
| 2025-05-07 | 22.07 | 22.15 | 0.08 | 0.36% | 22.07 | 22.57 | 18673 | 4158 | 2.74% |
| 2025-05-06 | 22.60 | 22.07 | -0.30 | -1.34% | 21.75 | 22.89 | 50041 | 11058 | 7.35% |
| 2025-04-30 | 22.42 | 22.37 | -0.03 | -0.13% | 22.36 | 22.87 | 31322 | 7079 | 4.60% |
| 2025-04-29 | 23.20 | 22.40 | -0.28 | -1.23% | 22.40 | 23.20 | 21431 | 4850 | 3.15% |
| 2025-04-28 | 22.30 | 22.68 | -0.14 | -0.61% | 22.12 | 22.81 | 18416 | 4153 | 2.71% |
| 2025-04-25 | 23.18 | 22.82 | 0.10 | 0.44% | 22.45 | 23.18 | 25714 | 5844 | 3.78% |
| 2025-04-24 | 22.68 | 22.72 | 0.04 | 0.18% | 22.39 | 23.60 | 27835 | 6334 | 4.09% |