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 | 20.55 | 20.63 | 0.08 | 0.39% | 20.51 | 20.69 | 17608 | 3625 | 2.39% |
| 2025-07-31 | 20.61 | 20.55 | -0.14 | -0.68% | 20.53 | 20.74 | 26526 | 5478 | 3.60% |
| 2025-07-30 | 20.85 | 20.69 | -0.21 | -1.00% | 20.62 | 20.94 | 32389 | 6727 | 4.40% |
| 2025-07-29 | 21.01 | 20.90 | -0.06 | -0.29% | 20.78 | 21.08 | 29814 | 6222 | 4.05% |
| 2025-07-28 | 20.97 | 20.96 | 0.00 | 0.00% | 20.86 | 21.00 | 21461 | 4492 | 2.92% |
| 2025-07-25 | 21.22 | 20.96 | -0.14 | -0.66% | 20.92 | 21.22 | 38493 | 8092 | 5.23% |
| 2025-07-24 | 21.15 | 21.10 | -0.07 | -0.33% | 21.04 | 21.26 | 51966 | 10974 | 7.06% |
| 2025-07-23 | 20.78 | 21.17 | 0.41 | 1.97% | 20.67 | 21.49 | 105233 | 22282 | 14.30% |
| 2025-07-22 | 20.82 | 20.76 | -0.06 | -0.29% | 20.64 | 20.82 | 27293 | 5653 | 3.71% |
| 2025-07-21 | 20.71 | 20.82 | 0.11 | 0.53% | 20.69 | 20.83 | 30561 | 6343 | 4.15% |
| 2025-07-18 | 20.72 | 20.71 | -0.01 | -0.05% | 20.62 | 20.77 | 22910 | 4738 | 3.11% |
| 2025-07-17 | 20.83 | 20.72 | -0.03 | -0.14% | 20.65 | 20.83 | 23059 | 4769 | 3.13% |
| 2025-07-16 | 20.59 | 20.75 | 0.21 | 1.02% | 20.54 | 20.87 | 38906 | 8071 | 5.29% |
| 2025-07-15 | 20.75 | 20.54 | -0.23 | -1.11% | 20.41 | 20.76 | 28708 | 5903 | 3.90% |
| 2025-07-14 | 20.71 | 20.77 | 0.04 | 0.19% | 20.68 | 20.78 | 20696 | 4290 | 2.81% |
| 2025-07-11 | 20.80 | 20.73 | -0.02 | -0.10% | 20.59 | 20.80 | 30070 | 6224 | 4.09% |
| 2025-07-10 | 20.67 | 20.75 | 0.09 | 0.44% | 20.58 | 20.79 | 30386 | 6292 | 4.13% |
| 2025-07-09 | 20.70 | 20.66 | -0.05 | -0.24% | 20.65 | 20.88 | 36691 | 7608 | 4.99% |
| 2025-07-08 | 20.50 | 20.71 | 0.26 | 1.27% | 20.40 | 20.75 | 34804 | 7177 | 4.73% |
| 2025-07-07 | 20.40 | 20.45 | 0.06 | 0.29% | 20.31 | 20.49 | 18529 | 3779 | 2.52% |
| 2025-07-04 | 20.62 | 20.39 | -0.24 | -1.16% | 20.35 | 20.63 | 34306 | 7011 | 4.66% |
| 2025-07-03 | 20.58 | 20.63 | 0.01 | 0.05% | 20.56 | 20.69 | 22951 | 4734 | 3.12% |
| 2025-07-02 | 20.72 | 20.62 | -0.09 | -0.43% | 20.49 | 20.76 | 30044 | 6180 | 4.08% |
| 2025-07-01 | 20.83 | 20.71 | -0.20 | -0.96% | 20.58 | 20.93 | 47114 | 9760 | 6.40% |
| 2025-06-30 | 20.78 | 20.91 | 0.05 | 0.24% | 20.78 | 21.08 | 71091 | 14847 | 9.66% |
| 2025-06-27 | 22.40 | 20.86 | 0.40 | 1.96% | 20.86 | 22.45 | 150185 | 32143 | 20.41% |
| 2025-06-26 | 20.56 | 20.46 | -0.10 | -0.49% | 20.35 | 20.66 | 40453 | 8276 | 5.50% |
| 2025-06-25 | 20.56 | 20.56 | 0.03 | 0.15% | 20.31 | 20.68 | 43867 | 8989 | 5.96% |
| 2025-06-24 | 20.16 | 20.53 | 0.50 | 2.50% | 20.13 | 20.53 | 47708 | 9732 | 6.48% |
| 2025-06-23 | 19.75 | 20.03 | 0.19 | 0.96% | 19.65 | 20.09 | 22595 | 4505 | 3.07% |
| 2025-06-20 | 19.80 | 19.84 | 0.09 | 0.46% | 19.76 | 20.15 | 29047 | 5793 | 3.95% |
| 2025-06-19 | 20.29 | 19.75 | -0.55 | -2.71% | 19.70 | 20.44 | 49290 | 9859 | 6.70% |
| 2025-06-18 | 20.38 | 20.30 | -0.13 | -0.64% | 20.16 | 20.39 | 22269 | 4509 | 3.03% |
| 2025-06-17 | 20.32 | 20.43 | 0.10 | 0.49% | 20.25 | 20.77 | 40383 | 8284 | 5.49% |
| 2025-06-16 | 20.25 | 20.33 | 0.05 | 0.25% | 20.15 | 20.39 | 19881 | 4035 | 2.70% |
| 2025-06-13 | 20.66 | 20.28 | -0.49 | -2.36% | 20.28 | 20.75 | 37265 | 7623 | 5.06% |
| 2025-06-12 | 20.66 | 20.77 | 0.06 | 0.29% | 20.51 | 20.86 | 47354 | 9800 | 6.44% |
| 2025-06-11 | 20.17 | 20.71 | 0.62 | 3.09% | 20.11 | 20.92 | 82319 | 16948 | 11.19% |
| 2025-06-10 | 20.36 | 20.09 | -0.31 | -1.52% | 19.89 | 20.39 | 47481 | 9556 | 6.45% |
| 2025-06-09 | 20.29 | 20.40 | 0.12 | 0.59% | 20.28 | 20.42 | 29084 | 5922 | 3.95% |
| 2025-06-06 | 20.30 | 20.28 | 0.01 | 0.05% | 20.16 | 20.37 | 24964 | 5060 | 3.39% |
| 2025-06-05 | 20.42 | 20.27 | -0.12 | -0.59% | 20.22 | 20.44 | 33223 | 6740 | 4.51% |
| 2025-06-04 | 20.33 | 20.39 | 0.15 | 0.74% | 20.24 | 20.40 | 23477 | 4775 | 3.19% |
| 2025-06-03 | 20.13 | 20.24 | 0.00 | 0.00% | 20.12 | 20.31 | 24692 | 4997 | 3.36% |
| 2025-05-30 | 20.70 | 20.24 | -0.45 | -2.17% | 20.23 | 20.70 | 41404 | 8427 | 5.63% |
| 2025-05-29 | 20.46 | 20.69 | 0.31 | 1.52% | 20.40 | 20.76 | 35129 | 7254 | 4.77% |
| 2025-05-28 | 20.82 | 20.38 | -0.39 | -1.88% | 20.33 | 20.84 | 40207 | 8267 | 5.46% |
| 2025-05-27 | 20.94 | 20.77 | -0.20 | -0.95% | 20.66 | 20.96 | 40489 | 8403 | 5.50% |
| 2025-05-26 | 21.01 | 20.97 | -0.08 | -0.38% | 20.90 | 21.19 | 37706 | 7929 | 5.12% |
| 2025-05-23 | 21.30 | 21.05 | -0.25 | -1.17% | 21.04 | 21.60 | 52878 | 11237 | 7.19% |
| 2025-05-22 | 21.47 | 21.30 | -0.29 | -1.34% | 21.30 | 21.75 | 58704 | 12608 | 7.98% |
| 2025-05-21 | 21.42 | 21.59 | 0.17 | 0.79% | 21.07 | 21.85 | 92733 | 19904 | 12.60% |
| 2025-05-20 | 21.03 | 21.42 | 0.34 | 1.61% | 20.96 | 21.45 | 59890 | 12750 | 8.14% |
| 2025-05-19 | 21.18 | 21.08 | -0.13 | -0.61% | 20.82 | 21.18 | 45675 | 9585 | 6.21% |
| 2025-05-16 | 21.10 | 21.21 | 0.10 | 0.47% | 21.05 | 21.42 | 56749 | 12080 | 7.71% |
| 2025-05-15 | 21.13 | 21.11 | -0.06 | -0.28% | 21.03 | 21.32 | 47689 | 10098 | 6.48% |
| 2025-05-14 | 21.28 | 21.17 | -0.09 | -0.42% | 21.14 | 21.41 | 53223 | 11302 | 7.23% |
| 2025-05-13 | 21.72 | 21.26 | -0.26 | -1.21% | 21.24 | 21.74 | 74268 | 15908 | 10.09% |
| 2025-05-12 | 21.18 | 21.52 | 0.37 | 1.75% | 21.15 | 21.57 | 97837 | 20885 | 13.30% |
| 2025-05-09 | 21.07 | 21.15 | 0.01 | 0.05% | 20.71 | 21.33 | 86255 | 18158 | 11.72% |
| 2025-05-08 | 20.90 | 21.14 | 0.07 | 0.33% | 20.86 | 21.24 | 62210 | 13156 | 8.45% |
| 2025-05-07 | 21.15 | 21.07 | 0.13 | 0.62% | 20.85 | 21.27 | 96444 | 20344 | 13.11% |
| 2025-05-06 | 20.48 | 20.94 | 0.65 | 3.20% | 20.48 | 20.95 | 87226 | 18108 | 11.85% |
| 2025-04-30 | 20.28 | 20.29 | 0.11 | 0.55% | 20.20 | 20.50 | 62947 | 12822 | 8.55% |
| 2025-04-29 | 20.16 | 20.18 | 0.02 | 0.10% | 20.12 | 20.36 | 54905 | 11100 | 7.46% |
| 2025-04-28 | 20.61 | 20.16 | -0.59 | -2.84% | 20.16 | 20.70 | 80114 | 16351 | 10.89% |
| 2025-04-25 | 20.59 | 20.75 | 0.07 | 0.34% | 20.59 | 21.11 | 82110 | 17145 | 11.16% |
| 2025-04-24 | 21.28 | 20.68 | -0.74 | -3.45% | 20.60 | 21.30 | 129732 | 27110 | 17.63% |