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 | 21.37 | 0.58 | 2.79% | 20.70 | 21.38 | 22866 | 4829 | 1.61% |
| 2025-07-31 | 21.11 | 20.79 | -0.34 | -1.61% | 20.75 | 21.11 | 23972 | 5015 | 1.69% |
| 2025-07-30 | 21.54 | 21.13 | -0.38 | -1.77% | 21.12 | 21.54 | 31298 | 6683 | 2.20% |
| 2025-07-29 | 21.52 | 21.51 | -0.01 | -0.05% | 21.36 | 21.54 | 14877 | 3191 | 1.05% |
| 2025-07-28 | 21.48 | 21.52 | 0.00 | 0.00% | 21.42 | 21.58 | 13761 | 2957 | 0.97% |
| 2025-07-25 | 21.43 | 21.52 | 0.09 | 0.42% | 21.33 | 21.64 | 23095 | 4965 | 1.62% |
| 2025-07-24 | 21.40 | 21.43 | 0.06 | 0.28% | 21.30 | 21.46 | 15043 | 3218 | 1.06% |
| 2025-07-23 | 21.54 | 21.37 | -0.12 | -0.56% | 21.26 | 21.56 | 18249 | 3904 | 1.28% |
| 2025-07-22 | 21.52 | 21.49 | -0.02 | -0.09% | 21.36 | 21.59 | 22639 | 4860 | 1.59% |
| 2025-07-21 | 21.42 | 21.51 | 0.04 | 0.19% | 21.42 | 21.56 | 25323 | 5445 | 1.78% |
| 2025-07-18 | 21.47 | 21.47 | 0.02 | 0.09% | 21.27 | 21.53 | 19787 | 4234 | 1.39% |
| 2025-07-17 | 21.34 | 21.45 | 0.11 | 0.52% | 21.32 | 21.50 | 13830 | 2958 | 0.97% |
| 2025-07-16 | 21.34 | 21.34 | 0.00 | 0.00% | 21.23 | 21.41 | 10653 | 2274 | 0.75% |
| 2025-07-15 | 21.45 | 21.34 | -0.22 | -1.02% | 21.06 | 21.57 | 26339 | 5603 | 1.85% |
| 2025-07-14 | 21.49 | 21.56 | 0.07 | 0.33% | 21.42 | 21.57 | 15459 | 3322 | 1.09% |
| 2025-07-11 | 21.65 | 21.49 | -0.20 | -0.92% | 21.43 | 21.66 | 27628 | 5942 | 1.94% |
| 2025-07-10 | 21.65 | 21.69 | 0.01 | 0.05% | 21.54 | 21.82 | 22580 | 4890 | 1.59% |
| 2025-07-09 | 21.93 | 21.68 | -0.27 | -1.23% | 21.64 | 21.98 | 27848 | 6055 | 1.96% |
| 2025-07-08 | 21.80 | 21.95 | 0.09 | 0.41% | 21.80 | 22.35 | 51137 | 11275 | 3.60% |
| 2025-07-07 | 22.02 | 21.86 | -0.16 | -0.73% | 21.83 | 22.03 | 13920 | 3048 | 0.98% |
| 2025-07-04 | 22.12 | 22.02 | -0.14 | -0.63% | 21.96 | 22.30 | 24104 | 5337 | 1.70% |
| 2025-07-03 | 22.32 | 22.16 | 0.09 | 0.41% | 22.03 | 22.39 | 25778 | 5721 | 1.81% |
| 2025-07-02 | 21.80 | 22.07 | 0.20 | 0.91% | 21.61 | 22.10 | 34473 | 7557 | 2.43% |
| 2025-07-01 | 22.36 | 21.87 | -0.52 | -2.32% | 21.52 | 23.80 | 82166 | 18323 | 5.78% |
| 2025-06-30 | 22.40 | 22.39 | 0.20 | 0.90% | 22.12 | 22.40 | 18196 | 4059 | 1.28% |
| 2025-06-27 | 22.01 | 22.19 | 0.08 | 0.36% | 22.00 | 22.30 | 16042 | 3554 | 1.13% |
| 2025-06-26 | 22.30 | 22.11 | -0.07 | -0.32% | 21.97 | 22.43 | 26991 | 5973 | 1.90% |
| 2025-06-25 | 22.27 | 22.18 | 0.08 | 0.36% | 21.95 | 22.39 | 21452 | 4739 | 4.02% |
| 2025-06-24 | 21.98 | 22.10 | 0.23 | 1.05% | 21.88 | 22.15 | 15547 | 3428 | 2.91% |
| 2025-06-23 | 21.71 | 21.87 | 0.00 | 0.00% | 21.50 | 21.98 | 19600 | 4268 | 3.67% |
| 2025-06-20 | 21.95 | 21.87 | -0.14 | -0.64% | 21.82 | 22.37 | 20323 | 4466 | 3.81% |
| 2025-06-19 | 22.79 | 22.57 | -0.21 | -0.92% | 22.45 | 22.97 | 20456 | 4635 | 3.83% |
| 2025-06-18 | 22.80 | 22.78 | -0.07 | -0.31% | 22.70 | 22.98 | 17170 | 3919 | 3.22% |
| 2025-06-17 | 22.51 | 22.85 | 0.38 | 1.69% | 22.42 | 22.90 | 31182 | 7079 | 5.84% |
| 2025-06-16 | 22.25 | 22.47 | 0.32 | 1.44% | 22.19 | 22.60 | 15219 | 3411 | 2.85% |
| 2025-06-13 | 22.60 | 22.15 | -0.55 | -2.42% | 22.06 | 22.86 | 21940 | 4902 | 4.11% |
| 2025-06-12 | 22.40 | 22.70 | 0.30 | 1.34% | 22.16 | 22.74 | 33091 | 7452 | 6.20% |
| 2025-06-11 | 21.68 | 22.40 | 0.71 | 3.27% | 21.68 | 23.23 | 83203 | 18723 | 15.59% |
| 2025-06-10 | 21.66 | 21.69 | 0.03 | 0.14% | 21.54 | 21.90 | 15905 | 3446 | 2.98% |
| 2025-06-09 | 21.27 | 21.66 | 0.43 | 2.03% | 21.10 | 21.70 | 20226 | 4354 | 3.79% |
| 2025-06-06 | 21.13 | 21.23 | 0.18 | 0.86% | 20.94 | 21.27 | 9857 | 2082 | 1.85% |
| 2025-06-05 | 20.99 | 21.05 | -0.07 | -0.33% | 20.98 | 21.22 | 8542 | 1798 | 1.60% |
| 2025-06-04 | 20.78 | 21.12 | 0.32 | 1.54% | 20.75 | 21.13 | 11378 | 2388 | 2.13% |
| 2025-06-03 | 20.81 | 20.80 | -0.01 | -0.05% | 20.67 | 20.92 | 7084 | 1472 | 1.33% |
| 2025-05-30 | 20.86 | 20.81 | -0.05 | -0.24% | 20.65 | 20.86 | 7433 | 1541 | 1.39% |
| 2025-05-29 | 20.60 | 20.86 | 0.19 | 0.92% | 20.60 | 20.88 | 10885 | 2265 | 2.04% |
| 2025-05-28 | 20.79 | 20.67 | -0.15 | -0.72% | 20.63 | 20.89 | 7950 | 1648 | 1.49% |
| 2025-05-27 | 20.96 | 20.82 | -0.13 | -0.62% | 20.59 | 20.96 | 11525 | 2388 | 2.16% |
| 2025-05-26 | 21.26 | 20.95 | -0.25 | -1.18% | 20.82 | 21.26 | 14161 | 2977 | 2.65% |
| 2025-05-23 | 21.15 | 21.20 | 0.05 | 0.24% | 21.00 | 21.84 | 31985 | 6870 | 5.99% |
| 2025-05-22 | 21.38 | 21.15 | -0.19 | -0.89% | 21.06 | 21.53 | 14528 | 3087 | 2.72% |
| 2025-05-21 | 21.45 | 21.34 | -0.12 | -0.56% | 21.30 | 21.65 | 14304 | 3066 | 2.68% |
| 2025-05-20 | 21.35 | 21.46 | 0.11 | 0.52% | 21.25 | 21.48 | 10955 | 2340 | 2.05% |
| 2025-05-19 | 21.25 | 21.35 | 0.11 | 0.52% | 21.14 | 21.35 | 10529 | 2240 | 1.97% |
| 2025-05-16 | 21.40 | 21.24 | -0.11 | -0.52% | 21.20 | 21.48 | 15387 | 3276 | 2.88% |
| 2025-05-15 | 21.48 | 21.35 | -0.17 | -0.79% | 21.33 | 21.56 | 11573 | 2480 | 2.17% |
| 2025-05-14 | 21.48 | 21.52 | -0.06 | -0.28% | 21.29 | 21.76 | 20284 | 4358 | 3.80% |
| 2025-05-13 | 21.83 | 21.58 | -0.08 | -0.37% | 21.55 | 22.16 | 24390 | 5321 | 4.57% |
| 2025-05-12 | 21.66 | 21.66 | 0.00 | 0.00% | 21.60 | 22.09 | 21085 | 4584 | 3.95% |
| 2025-05-09 | 21.84 | 21.66 | -0.19 | -0.87% | 21.48 | 21.96 | 19657 | 4261 | 3.68% |
| 2025-05-08 | 21.87 | 21.85 | -0.19 | -0.86% | 21.65 | 22.32 | 37007 | 8123 | 6.93% |
| 2025-05-07 | 21.60 | 22.04 | 0.46 | 2.13% | 21.54 | 22.09 | 46191 | 10103 | 8.65% |
| 2025-05-06 | 20.90 | 21.58 | 0.80 | 3.85% | 20.90 | 21.96 | 32196 | 6915 | 6.03% |
| 2025-04-30 | 21.00 | 20.78 | -0.16 | -0.76% | 20.69 | 21.25 | 19365 | 4037 | 3.63% |
| 2025-04-29 | 21.73 | 20.94 | -0.90 | -4.12% | 20.73 | 22.09 | 36714 | 7768 | 6.88% |
| 2025-04-28 | 21.64 | 21.84 | 0.30 | 1.39% | 21.21 | 21.95 | 27851 | 6025 | 5.22% |
| 2025-04-25 | 20.98 | 21.54 | 0.65 | 3.11% | 20.80 | 21.58 | 33460 | 7124 | 6.27% |
| 2025-04-24 | 20.66 | 20.89 | 0.24 | 1.16% | 20.60 | 20.97 | 16394 | 3414 | 3.07% |