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 | 20.13 | 20.24 | 0.12 | 0.60% | 20.09 | 20.24 | 30971 | 6244 | 0.61% |
| 2025-07-31 | 20.20 | 20.12 | -0.05 | -0.25% | 20.07 | 20.23 | 44681 | 8998 | 0.88% |
| 2025-07-30 | 20.22 | 20.17 | -0.05 | -0.25% | 20.10 | 20.36 | 52931 | 10697 | 1.04% |
| 2025-07-29 | 20.37 | 20.22 | -0.11 | -0.54% | 20.12 | 20.37 | 54327 | 10955 | 1.07% |
| 2025-07-28 | 20.50 | 20.33 | -0.14 | -0.68% | 20.31 | 20.51 | 46524 | 9473 | 0.91% |
| 2025-07-25 | 20.63 | 20.47 | -0.16 | -0.78% | 20.43 | 20.73 | 41593 | 8551 | 0.82% |
| 2025-07-24 | 20.63 | 20.63 | 0.00 | 0.00% | 20.46 | 20.70 | 50196 | 10309 | 0.98% |
| 2025-07-23 | 20.89 | 20.63 | -0.27 | -1.29% | 20.57 | 20.99 | 55894 | 11595 | 1.10% |
| 2025-07-22 | 20.48 | 20.90 | 0.44 | 2.15% | 20.40 | 20.97 | 106877 | 22197 | 2.10% |
| 2025-07-21 | 20.30 | 20.46 | 0.24 | 1.19% | 20.24 | 20.47 | 65105 | 13249 | 1.28% |
| 2025-07-18 | 20.07 | 20.22 | 0.14 | 0.70% | 20.03 | 20.22 | 45090 | 9091 | 0.88% |
| 2025-07-17 | 20.04 | 20.08 | 0.02 | 0.10% | 20.00 | 20.10 | 26536 | 5318 | 0.52% |
| 2025-07-16 | 20.09 | 20.06 | -0.05 | -0.25% | 20.01 | 20.12 | 30010 | 6019 | 0.59% |
| 2025-07-15 | 20.27 | 20.11 | -0.15 | -0.74% | 20.02 | 20.27 | 35723 | 7177 | 0.70% |
| 2025-07-14 | 20.26 | 20.26 | 0.01 | 0.05% | 20.16 | 20.35 | 30340 | 6156 | 0.59% |
| 2025-07-11 | 20.15 | 20.25 | 0.10 | 0.50% | 20.13 | 20.35 | 47848 | 9701 | 0.94% |
| 2025-07-10 | 20.18 | 20.15 | -0.02 | -0.10% | 20.05 | 20.23 | 35132 | 7069 | 0.69% |
| 2025-07-09 | 20.33 | 20.17 | -0.08 | -0.40% | 20.13 | 20.33 | 25768 | 5211 | 0.51% |
| 2025-07-08 | 20.20 | 20.25 | 0.06 | 0.30% | 20.15 | 20.26 | 24576 | 4968 | 0.48% |
| 2025-07-07 | 20.20 | 20.19 | 0.04 | 0.20% | 20.07 | 20.21 | 21646 | 4359 | 0.42% |
| 2025-07-04 | 20.39 | 20.15 | -0.27 | -1.32% | 20.10 | 20.40 | 49979 | 10089 | 0.98% |
| 2025-07-03 | 20.49 | 20.42 | -0.14 | -0.68% | 20.35 | 20.54 | 23320 | 4763 | 0.46% |
| 2025-07-02 | 20.35 | 20.56 | 0.15 | 0.73% | 20.15 | 20.60 | 54829 | 11169 | 1.08% |
| 2025-07-01 | 20.60 | 20.41 | -0.22 | -1.07% | 20.35 | 20.68 | 34717 | 7094 | 0.68% |
| 2025-06-30 | 20.68 | 20.63 | -0.06 | -0.29% | 20.56 | 20.90 | 43133 | 8920 | 0.85% |
| 2025-06-27 | 20.22 | 20.69 | 0.45 | 2.22% | 20.22 | 21.07 | 87933 | 18264 | 1.72% |
| 2025-06-26 | 20.32 | 20.24 | -0.13 | -0.64% | 20.19 | 20.45 | 26073 | 5279 | 0.51% |
| 2025-06-25 | 20.26 | 20.37 | 0.10 | 0.49% | 20.10 | 20.41 | 33543 | 6802 | 0.66% |
| 2025-06-24 | 20.03 | 20.27 | 0.29 | 1.45% | 20.02 | 20.35 | 35182 | 7100 | 0.69% |
| 2025-06-23 | 20.13 | 20.25 | 0.00 | 0.00% | 20.05 | 20.25 | 16873 | 3401 | 0.33% |
| 2025-06-20 | 20.32 | 20.25 | -0.10 | -0.49% | 20.12 | 20.39 | 15549 | 3147 | 0.30% |
| 2025-06-19 | 20.35 | 20.35 | -0.06 | -0.29% | 20.23 | 20.49 | 20858 | 4241 | 0.41% |
| 2025-06-18 | 20.50 | 20.41 | -0.08 | -0.39% | 20.27 | 20.55 | 27526 | 5608 | 0.54% |
| 2025-06-17 | 20.38 | 20.49 | 0.10 | 0.49% | 20.30 | 20.58 | 23038 | 4710 | 0.45% |
| 2025-06-16 | 20.22 | 20.39 | 0.10 | 0.49% | 20.17 | 20.51 | 35009 | 7137 | 0.69% |
| 2025-06-13 | 20.32 | 20.29 | -0.17 | -0.83% | 20.20 | 20.53 | 31529 | 6414 | 0.62% |
| 2025-06-12 | 20.65 | 20.46 | -0.17 | -0.82% | 20.38 | 20.65 | 30261 | 6190 | 0.59% |
| 2025-06-11 | 20.64 | 20.63 | -0.12 | -0.58% | 20.60 | 20.76 | 26173 | 5408 | 0.51% |
| 2025-06-10 | 20.84 | 20.75 | -0.10 | -0.48% | 20.37 | 20.97 | 48451 | 10019 | 0.95% |
| 2025-06-09 | 20.43 | 20.85 | 0.51 | 2.51% | 20.35 | 21.05 | 78141 | 16244 | 1.53% |
| 2025-06-06 | 20.62 | 20.34 | -0.26 | -1.26% | 20.26 | 20.62 | 44419 | 9038 | 0.87% |
| 2025-06-05 | 20.40 | 20.60 | 0.21 | 1.03% | 20.33 | 20.65 | 28607 | 5875 | 0.56% |
| 2025-06-04 | 20.35 | 20.39 | 0.06 | 0.30% | 20.23 | 20.49 | 29343 | 5969 | 0.58% |
| 2025-06-03 | 20.55 | 20.33 | -0.17 | -0.83% | 20.26 | 20.64 | 34384 | 7001 | 0.67% |
| 2025-05-30 | 20.80 | 20.50 | -0.34 | -1.63% | 20.47 | 20.84 | 26306 | 5413 | 0.52% |
| 2025-05-29 | 20.62 | 20.84 | 0.22 | 1.07% | 20.54 | 20.95 | 43276 | 8992 | 0.85% |
| 2025-05-28 | 21.00 | 20.62 | -0.17 | -0.82% | 20.56 | 21.09 | 39339 | 8173 | 0.77% |
| 2025-05-27 | 20.24 | 20.79 | 0.63 | 3.13% | 20.17 | 20.94 | 119509 | 24768 | 2.34% |
| 2025-05-26 | 20.21 | 20.16 | -0.12 | -0.59% | 20.01 | 20.32 | 39703 | 7981 | 0.78% |
| 2025-05-23 | 20.53 | 20.28 | -0.29 | -1.41% | 20.28 | 20.68 | 59873 | 12232 | 1.17% |
| 2025-05-22 | 20.84 | 20.57 | -0.21 | -1.01% | 20.55 | 21.06 | 35880 | 7444 | 0.70% |
| 2025-05-21 | 20.80 | 20.78 | -0.06 | -0.29% | 20.65 | 20.87 | 30312 | 6285 | 0.59% |
| 2025-05-20 | 20.68 | 20.84 | 0.07 | 0.34% | 20.56 | 21.21 | 54878 | 11471 | 1.08% |
| 2025-05-19 | 20.89 | 20.77 | -0.15 | -0.72% | 20.28 | 21.00 | 71929 | 14790 | 1.41% |
| 2025-05-16 | 20.58 | 20.92 | 0.24 | 1.16% | 20.51 | 21.07 | 66879 | 13917 | 1.31% |
| 2025-05-15 | 20.63 | 20.68 | 0.05 | 0.24% | 20.41 | 20.77 | 43079 | 8872 | 0.84% |
| 2025-05-14 | 20.72 | 20.63 | -0.09 | -0.43% | 20.52 | 20.75 | 41457 | 8552 | 0.81% |
| 2025-05-13 | 20.95 | 20.72 | -0.10 | -0.48% | 20.63 | 20.99 | 39176 | 8135 | 0.77% |
| 2025-05-12 | 21.03 | 20.82 | -0.08 | -0.38% | 20.64 | 21.03 | 48998 | 10171 | 0.96% |
| 2025-05-09 | 20.95 | 20.90 | 0.03 | 0.14% | 20.75 | 20.97 | 29266 | 6109 | 0.57% |
| 2025-05-08 | 20.94 | 20.87 | -0.17 | -0.81% | 20.76 | 21.05 | 50438 | 10531 | 0.99% |
| 2025-05-07 | 20.88 | 21.04 | 0.28 | 1.35% | 20.88 | 21.18 | 73668 | 15487 | 1.44% |
| 2025-05-06 | 20.48 | 20.76 | 0.38 | 1.86% | 20.30 | 20.77 | 79045 | 16219 | 1.55% |
| 2025-04-30 | 20.35 | 20.38 | 0.03 | 0.15% | 20.15 | 20.58 | 64381 | 13137 | 1.26% |
| 2025-04-29 | 20.89 | 20.35 | -1.20 | -5.57% | 20.19 | 21.01 | 183344 | 37444 | 3.59% |
| 2025-04-28 | 21.71 | 21.55 | -0.15 | -0.69% | 21.46 | 22.05 | 85022 | 18492 | 1.67% |
| 2025-04-25 | 22.22 | 21.70 | -0.78 | -3.47% | 21.65 | 22.57 | 110537 | 24311 | 2.17% |
| 2025-04-24 | 22.36 | 22.48 | 0.04 | 0.18% | 22.28 | 22.57 | 47033 | 10552 | 0.92% |