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 | 20.95 | 21.24 | 0.25 | 1.19% | 20.66 | 21.28 | 17268 | 3638 | 4.19% |
| 2025-07-31 | 21.20 | 20.99 | -0.29 | -1.36% | 20.91 | 21.40 | 15470 | 3264 | 3.87% |
| 2025-07-30 | 21.38 | 21.28 | -0.11 | -0.51% | 21.15 | 21.53 | 17229 | 3676 | 4.31% |
| 2025-07-29 | 21.44 | 21.39 | -0.02 | -0.09% | 21.26 | 21.64 | 15960 | 3417 | 3.99% |
| 2025-07-28 | 21.30 | 21.41 | 0.02 | 0.09% | 21.27 | 21.58 | 19076 | 4084 | 4.77% |
| 2025-07-25 | 21.29 | 21.39 | 0.02 | 0.09% | 21.29 | 21.50 | 15674 | 3351 | 3.92% |
| 2025-07-24 | 21.37 | 21.37 | -0.05 | -0.23% | 21.23 | 21.42 | 21924 | 4672 | 5.48% |
| 2025-07-23 | 21.49 | 21.42 | -0.07 | -0.33% | 21.32 | 21.87 | 25725 | 5529 | 6.43% |
| 2025-07-22 | 22.15 | 21.49 | -0.66 | -2.98% | 21.40 | 22.19 | 47113 | 10167 | 11.78% |
| 2025-07-21 | 21.55 | 22.15 | 0.62 | 2.88% | 21.35 | 22.35 | 69458 | 15300 | 17.36% |
| 2025-07-18 | 21.00 | 21.53 | 0.61 | 2.92% | 20.94 | 21.85 | 41032 | 8800 | 10.26% |
| 2025-07-17 | 21.08 | 20.92 | -0.16 | -0.76% | 20.86 | 21.21 | 19265 | 4037 | 4.82% |
| 2025-07-16 | 21.07 | 21.08 | 0.01 | 0.05% | 20.99 | 21.47 | 32070 | 6782 | 8.02% |
| 2025-07-15 | 20.66 | 21.07 | 0.33 | 1.59% | 20.60 | 21.40 | 42832 | 9038 | 10.71% |
| 2025-07-14 | 20.26 | 20.74 | 0.48 | 2.37% | 20.26 | 20.86 | 24237 | 4988 | 6.06% |
| 2025-07-11 | 20.16 | 20.26 | 0.10 | 0.50% | 20.08 | 20.34 | 13872 | 2804 | 3.47% |
| 2025-07-10 | 20.25 | 20.16 | -0.11 | -0.54% | 20.04 | 20.29 | 12950 | 2608 | 3.24% |
| 2025-07-09 | 20.18 | 20.27 | 0.06 | 0.30% | 20.12 | 20.46 | 19356 | 3926 | 4.84% |
| 2025-07-08 | 20.03 | 20.21 | 0.13 | 0.65% | 20.03 | 20.25 | 12645 | 2548 | 3.16% |
| 2025-07-07 | 20.00 | 20.08 | 0.14 | 0.70% | 19.83 | 20.11 | 9764 | 1951 | 2.44% |
| 2025-07-04 | 20.14 | 19.94 | -0.24 | -1.19% | 19.88 | 20.20 | 12634 | 2527 | 3.16% |
| 2025-07-03 | 20.14 | 20.18 | 0.07 | 0.35% | 20.11 | 20.35 | 14610 | 2958 | 3.65% |
| 2025-07-02 | 20.24 | 20.11 | -0.13 | -0.64% | 20.00 | 20.32 | 12705 | 2559 | 3.18% |
| 2025-07-01 | 19.91 | 20.24 | 0.25 | 1.25% | 19.85 | 20.35 | 26282 | 5304 | 6.57% |
| 2025-06-30 | 20.30 | 19.99 | -0.31 | -1.53% | 19.94 | 20.37 | 28080 | 5653 | 7.02% |
| 2025-06-27 | 19.97 | 20.30 | 0.40 | 2.01% | 19.77 | 20.47 | 30318 | 6122 | 7.58% |
| 2025-06-26 | 20.07 | 19.90 | -0.18 | -0.90% | 19.87 | 20.17 | 13759 | 2746 | 3.44% |
| 2025-06-25 | 19.98 | 20.08 | 0.10 | 0.50% | 19.89 | 20.16 | 13812 | 2765 | 3.45% |
| 2025-06-24 | 19.47 | 19.98 | 0.47 | 2.41% | 19.46 | 20.08 | 24240 | 4812 | 6.06% |
| 2025-06-23 | 18.99 | 19.51 | 0.34 | 1.77% | 18.99 | 19.60 | 17599 | 3419 | 4.40% |
| 2025-06-20 | 19.29 | 19.17 | -0.24 | -1.24% | 19.10 | 19.54 | 12982 | 2497 | 3.24% |
| 2025-06-19 | 19.12 | 19.41 | 0.25 | 1.30% | 18.95 | 19.49 | 17869 | 3444 | 4.47% |
| 2025-06-18 | 19.26 | 19.16 | -0.14 | -0.73% | 19.07 | 19.32 | 9548 | 1830 | 2.39% |
| 2025-06-17 | 19.85 | 19.30 | -0.41 | -2.08% | 19.24 | 19.85 | 19980 | 3885 | 4.99% |
| 2025-06-16 | 19.31 | 19.71 | 0.30 | 1.55% | 19.02 | 20.04 | 24295 | 4745 | 6.07% |
| 2025-06-13 | 19.53 | 19.41 | -0.12 | -0.61% | 19.18 | 19.61 | 24226 | 4701 | 6.06% |
| 2025-06-12 | 19.36 | 19.53 | 0.06 | 0.31% | 19.28 | 19.56 | 11601 | 2259 | 2.90% |
| 2025-06-11 | 19.05 | 19.47 | 0.37 | 1.94% | 19.05 | 19.53 | 13333 | 2587 | 3.33% |
| 2025-06-10 | 19.40 | 19.10 | -0.23 | -1.19% | 19.00 | 19.40 | 15846 | 3044 | 3.96% |
| 2025-06-09 | 19.24 | 19.33 | 0.08 | 0.42% | 19.17 | 19.42 | 16174 | 3122 | 4.04% |
| 2025-06-06 | 19.40 | 19.25 | -0.19 | -0.98% | 18.91 | 19.45 | 19010 | 3654 | 4.75% |
| 2025-06-05 | 19.25 | 19.44 | 0.18 | 0.93% | 19.10 | 19.45 | 12279 | 2370 | 3.07% |
| 2025-06-04 | 19.38 | 19.26 | 0.00 | 0.00% | 19.23 | 19.44 | 10852 | 2094 | 2.71% |
| 2025-06-03 | 19.29 | 19.26 | -0.05 | -0.26% | 19.12 | 19.49 | 18456 | 3558 | 4.61% |
| 2025-05-30 | 19.64 | 19.31 | -0.33 | -1.68% | 19.28 | 19.64 | 9793 | 1899 | 2.45% |
| 2025-05-29 | 19.78 | 19.64 | 0.02 | 0.10% | 19.56 | 19.83 | 10171 | 2001 | 2.54% |
| 2025-05-28 | 19.90 | 19.62 | -0.19 | -0.96% | 19.61 | 19.97 | 7231 | 1429 | 1.81% |
| 2025-05-27 | 19.74 | 19.81 | 0.07 | 0.35% | 19.64 | 19.91 | 6897 | 1364 | 1.72% |
| 2025-05-26 | 19.78 | 19.74 | -0.04 | -0.20% | 19.61 | 19.87 | 7175 | 1416 | 1.79% |
| 2025-05-23 | 19.90 | 19.78 | -0.05 | -0.25% | 19.66 | 20.00 | 9112 | 1808 | 2.28% |
| 2025-05-22 | 19.94 | 19.83 | -0.01 | -0.05% | 19.78 | 20.10 | 10526 | 2097 | 2.63% |
| 2025-05-21 | 20.09 | 19.84 | -0.27 | -1.34% | 19.84 | 20.20 | 10500 | 2099 | 2.62% |
| 2025-05-20 | 20.05 | 20.11 | 0.11 | 0.55% | 19.93 | 20.19 | 11416 | 2290 | 2.85% |
| 2025-05-19 | 20.05 | 20.00 | -0.07 | -0.35% | 19.78 | 20.15 | 13077 | 2610 | 3.27% |
| 2025-05-16 | 20.02 | 20.07 | 0.12 | 0.60% | 19.89 | 20.14 | 13294 | 2665 | 3.32% |
| 2025-05-15 | 20.55 | 20.65 | 0.11 | 0.54% | 20.39 | 20.67 | 12565 | 2583 | 3.14% |
| 2025-05-14 | 20.67 | 20.54 | -0.13 | -0.63% | 20.41 | 20.98 | 12919 | 2652 | 3.23% |
| 2025-05-13 | 21.00 | 20.67 | -0.16 | -0.77% | 20.63 | 21.00 | 16574 | 3436 | 4.14% |
| 2025-05-12 | 20.57 | 20.83 | 0.38 | 1.86% | 20.45 | 21.48 | 27685 | 5779 | 6.92% |
| 2025-05-09 | 20.27 | 20.45 | 0.07 | 0.34% | 20.27 | 20.50 | 12435 | 2535 | 3.11% |
| 2025-05-08 | 20.50 | 20.38 | -0.01 | -0.05% | 20.19 | 20.56 | 14296 | 2917 | 3.57% |
| 2025-05-07 | 20.17 | 20.39 | 0.29 | 1.44% | 20.15 | 20.48 | 25467 | 5184 | 6.37% |
| 2025-05-06 | 20.16 | 20.10 | 0.17 | 0.85% | 19.95 | 20.21 | 16482 | 3308 | 4.12% |
| 2025-04-30 | 19.82 | 19.93 | 0.18 | 0.91% | 19.82 | 20.08 | 14199 | 2837 | 3.55% |
| 2025-04-29 | 19.72 | 19.75 | -0.04 | -0.20% | 19.72 | 20.00 | 10134 | 2012 | 2.53% |
| 2025-04-28 | 19.82 | 19.79 | -0.02 | -0.10% | 19.54 | 19.94 | 14307 | 2825 | 3.58% |
| 2025-04-25 | 19.84 | 19.81 | 0.10 | 0.51% | 19.69 | 19.88 | 11395 | 2252 | 2.85% |
| 2025-04-24 | 19.80 | 19.71 | -0.12 | -0.61% | 19.65 | 20.05 | 15279 | 3030 | 3.82% |