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 | 20.61 | 20.60 | -0.09 | -0.43% | 20.55 | 20.86 | 98419 | 20363 | 1.93% |
| 2025-07-31 | 21.21 | 20.69 | -0.48 | -2.27% | 20.62 | 21.21 | 136282 | 28361 | 2.67% |
| 2025-07-30 | 21.05 | 21.17 | -0.05 | -0.24% | 20.99 | 21.39 | 138452 | 29379 | 2.71% |
| 2025-07-29 | 21.58 | 21.22 | -0.27 | -1.26% | 20.92 | 21.69 | 160867 | 33973 | 3.15% |
| 2025-07-28 | 21.67 | 21.49 | -0.20 | -0.92% | 21.42 | 21.80 | 128227 | 27637 | 2.51% |
| 2025-07-25 | 22.07 | 21.69 | -0.25 | -1.14% | 21.62 | 22.35 | 152156 | 33346 | 2.98% |
| 2025-07-24 | 21.80 | 21.94 | -0.25 | -1.13% | 21.17 | 22.11 | 218849 | 47469 | 4.29% |
| 2025-07-23 | 22.99 | 22.19 | -0.31 | -1.38% | 22.10 | 23.51 | 371345 | 84281 | 7.28% |
| 2025-07-22 | 21.28 | 22.50 | 0.97 | 4.51% | 21.23 | 22.68 | 403359 | 88730 | 7.91% |
| 2025-07-21 | 20.28 | 21.53 | 1.22 | 6.01% | 20.23 | 21.70 | 385141 | 81413 | 7.55% |
| 2025-07-18 | 20.18 | 20.31 | 0.11 | 0.54% | 20.11 | 20.42 | 104988 | 21291 | 2.06% |
| 2025-07-17 | 20.20 | 20.20 | -0.03 | -0.15% | 20.00 | 20.32 | 129167 | 25959 | 2.53% |
| 2025-07-16 | 20.17 | 20.23 | 0.03 | 0.15% | 20.05 | 20.30 | 100860 | 20356 | 1.98% |
| 2025-07-15 | 20.82 | 20.20 | -0.86 | -4.08% | 20.00 | 20.82 | 282360 | 57401 | 5.54% |
| 2025-07-14 | 21.17 | 21.06 | -0.26 | -1.22% | 20.82 | 21.29 | 141186 | 29687 | 2.77% |
| 2025-07-11 | 21.10 | 21.32 | 0.04 | 0.19% | 21.09 | 21.80 | 191152 | 40891 | 3.75% |
| 2025-07-10 | 21.60 | 21.28 | 0.08 | 0.38% | 21.00 | 21.75 | 190505 | 40557 | 3.73% |
| 2025-07-09 | 20.94 | 21.20 | 0.16 | 0.76% | 20.91 | 21.52 | 228853 | 48796 | 4.49% |
| 2025-07-08 | 20.86 | 21.04 | 0.11 | 0.53% | 20.64 | 21.06 | 145186 | 30241 | 2.85% |
| 2025-07-07 | 21.36 | 20.93 | -0.55 | -2.56% | 20.85 | 21.36 | 143335 | 30085 | 2.81% |
| 2025-07-04 | 21.41 | 21.48 | -0.12 | -0.56% | 21.33 | 21.80 | 151140 | 32462 | 2.96% |
| 2025-07-03 | 21.49 | 21.60 | 0.27 | 1.27% | 21.13 | 22.00 | 292324 | 62875 | 5.73% |
| 2025-07-02 | 20.60 | 21.33 | 0.68 | 3.29% | 20.40 | 21.47 | 250944 | 52748 | 4.92% |
| 2025-07-01 | 20.50 | 20.65 | 0.07 | 0.34% | 20.50 | 20.74 | 103294 | 21307 | 2.03% |
| 2025-06-30 | 20.90 | 20.58 | -0.22 | -1.06% | 20.43 | 20.90 | 153086 | 31506 | 3.00% |
| 2025-06-27 | 20.58 | 20.80 | 0.27 | 1.32% | 20.40 | 20.86 | 96969 | 20073 | 1.90% |
| 2025-06-26 | 21.01 | 20.53 | -0.56 | -2.66% | 20.45 | 21.01 | 150972 | 31199 | 2.96% |
| 2025-06-25 | 20.86 | 21.09 | 0.23 | 1.10% | 20.63 | 21.10 | 126252 | 26389 | 2.48% |
| 2025-06-24 | 20.55 | 20.86 | 0.32 | 1.56% | 20.51 | 20.95 | 112166 | 23300 | 2.20% |
| 2025-06-23 | 20.68 | 20.54 | -0.20 | -0.96% | 20.40 | 20.79 | 127745 | 26205 | 2.50% |
| 2025-06-20 | 21.02 | 20.74 | -0.21 | -1.00% | 20.69 | 21.24 | 86313 | 18080 | 1.69% |
| 2025-06-19 | 21.13 | 20.95 | -0.20 | -0.95% | 20.87 | 21.60 | 97297 | 20565 | 1.91% |
| 2025-06-18 | 21.48 | 21.15 | -0.43 | -1.99% | 21.03 | 21.66 | 100194 | 21288 | 1.96% |
| 2025-06-17 | 21.60 | 21.58 | 0.05 | 0.23% | 21.45 | 22.08 | 129940 | 28211 | 2.55% |
| 2025-06-16 | 21.73 | 21.70 | -0.16 | -0.73% | 21.48 | 21.90 | 112563 | 24379 | 2.21% |
| 2025-06-13 | 22.24 | 21.86 | -0.54 | -2.41% | 21.78 | 22.38 | 125621 | 27601 | 2.46% |
| 2025-06-12 | 23.05 | 22.40 | -0.89 | -3.82% | 22.18 | 23.05 | 193476 | 43502 | 3.79% |
| 2025-06-11 | 22.48 | 23.29 | 0.62 | 2.73% | 22.48 | 23.59 | 208323 | 48305 | 4.08% |
| 2025-06-10 | 22.81 | 22.67 | -0.14 | -0.61% | 22.30 | 23.15 | 157091 | 35585 | 3.08% |
| 2025-06-09 | 22.10 | 22.81 | 0.37 | 1.65% | 22.05 | 23.38 | 249026 | 57227 | 4.88% |
| 2025-06-06 | 21.72 | 22.44 | 0.76 | 3.51% | 21.50 | 22.84 | 278316 | 62064 | 5.46% |
| 2025-06-05 | 21.92 | 21.68 | -0.51 | -2.30% | 21.65 | 22.49 | 207099 | 45432 | 4.06% |
| 2025-06-04 | 21.89 | 22.19 | 0.31 | 1.42% | 21.52 | 22.24 | 233721 | 51351 | 4.58% |
| 2025-06-03 | 21.60 | 21.88 | 0.03 | 0.14% | 21.53 | 22.35 | 432685 | 94814 | 8.48% |
| 2025-05-30 | 20.31 | 21.85 | 1.99 | 10.02% | 20.17 | 21.85 | 504589 | 109487 | 9.89% |
| 2025-05-29 | 19.49 | 19.86 | 0.23 | 1.17% | 19.47 | 19.93 | 78143 | 15430 | 1.53% |
| 2025-05-28 | 19.87 | 19.63 | -0.23 | -1.16% | 19.58 | 20.25 | 94390 | 18807 | 1.85% |
| 2025-05-27 | 19.79 | 19.86 | -0.26 | -1.29% | 19.71 | 20.12 | 89093 | 17752 | 1.75% |
| 2025-05-26 | 19.31 | 20.12 | 0.81 | 4.19% | 19.08 | 20.49 | 178559 | 35431 | 3.50% |
| 2025-05-23 | 19.95 | 19.31 | -0.72 | -3.59% | 19.19 | 20.27 | 146231 | 28862 | 2.87% |
| 2025-05-22 | 20.61 | 20.03 | -0.67 | -3.24% | 20.00 | 20.69 | 114224 | 23175 | 2.24% |
| 2025-05-21 | 20.78 | 20.70 | -0.09 | -0.43% | 20.62 | 20.96 | 114936 | 23866 | 2.25% |
| 2025-05-20 | 20.07 | 20.79 | 0.72 | 3.59% | 19.90 | 21.17 | 200382 | 41312 | 3.93% |
| 2025-05-19 | 19.90 | 20.07 | -0.25 | -1.23% | 19.55 | 20.28 | 135530 | 27068 | 2.66% |
| 2025-05-16 | 20.52 | 20.32 | -0.36 | -1.74% | 20.20 | 20.55 | 108770 | 22150 | 2.13% |
| 2025-05-15 | 20.31 | 20.68 | 0.14 | 0.68% | 20.20 | 20.95 | 205835 | 42385 | 4.04% |
| 2025-05-14 | 19.85 | 20.54 | 0.69 | 3.48% | 19.63 | 20.79 | 219193 | 44285 | 4.30% |
| 2025-05-13 | 19.92 | 19.85 | -0.14 | -0.70% | 19.55 | 20.05 | 147085 | 29075 | 2.88% |
| 2025-05-12 | 20.02 | 19.99 | -0.12 | -0.60% | 19.84 | 20.18 | 128105 | 25599 | 2.51% |
| 2025-05-09 | 20.46 | 20.11 | -0.42 | -2.05% | 20.08 | 20.76 | 148910 | 30318 | 2.92% |
| 2025-05-08 | 20.26 | 20.53 | 0.13 | 0.64% | 19.94 | 20.64 | 162747 | 33133 | 3.19% |
| 2025-05-07 | 20.51 | 20.40 | -0.05 | -0.24% | 20.17 | 20.75 | 168748 | 34411 | 3.31% |
| 2025-05-06 | 20.20 | 20.45 | 0.41 | 2.05% | 20.18 | 20.76 | 147020 | 30141 | 2.88% |
| 2025-04-30 | 20.13 | 20.04 | -0.06 | -0.30% | 19.98 | 20.49 | 133471 | 26927 | 2.62% |
| 2025-04-29 | 19.94 | 20.10 | -0.03 | -0.15% | 19.90 | 20.31 | 121318 | 24407 | 2.38% |
| 2025-04-28 | 21.36 | 20.13 | -1.05 | -4.96% | 20.05 | 21.67 | 207755 | 42842 | 4.07% |
| 2025-04-25 | 21.07 | 21.18 | -0.04 | -0.19% | 21.00 | 21.56 | 143845 | 30531 | 2.82% |
| 2025-04-24 | 20.83 | 21.22 | 0.40 | 1.92% | 20.70 | 21.75 | 218099 | 46493 | 4.28% |