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 | 20.87 | 20.64 | -0.13 | -0.63% | 20.31 | 20.95 | 142790 | 29309 | 3.25% |
| 2025-07-31 | 20.88 | 20.77 | -0.23 | -1.10% | 20.68 | 21.35 | 147074 | 30847 | 3.35% |
| 2025-07-30 | 21.11 | 21.00 | 0.00 | 0.00% | 20.80 | 21.53 | 196073 | 41415 | 4.47% |
| 2025-07-29 | 21.10 | 21.00 | -0.16 | -0.76% | 20.80 | 21.17 | 109289 | 22851 | 2.49% |
| 2025-07-28 | 21.29 | 21.16 | -0.03 | -0.14% | 21.00 | 21.36 | 105335 | 22255 | 2.40% |
| 2025-07-25 | 21.00 | 21.19 | -0.08 | -0.38% | 20.97 | 21.44 | 137015 | 29030 | 3.12% |
| 2025-07-24 | 20.94 | 21.27 | 0.33 | 1.58% | 20.83 | 21.28 | 113907 | 24065 | 2.60% |
| 2025-07-23 | 21.03 | 20.94 | -0.28 | -1.32% | 20.88 | 21.32 | 134183 | 28262 | 3.06% |
| 2025-07-22 | 21.80 | 21.22 | -0.58 | -2.66% | 21.13 | 21.96 | 202854 | 43461 | 4.62% |
| 2025-07-21 | 21.36 | 21.80 | -0.18 | -0.82% | 21.36 | 22.25 | 237496 | 51792 | 5.41% |
| 2025-07-18 | 22.67 | 21.98 | 0.81 | 3.83% | 21.61 | 22.99 | 481748 | 106915 | 10.98% |
| 2025-07-17 | 21.18 | 21.17 | -0.22 | -1.03% | 20.70 | 21.33 | 360735 | 76048 | 8.22% |
| 2025-07-16 | 19.99 | 21.39 | 1.29 | 6.42% | 19.99 | 22.11 | 574014 | 124349 | 13.08% |
| 2025-07-15 | 21.15 | 20.10 | -1.70 | -7.80% | 19.70 | 21.16 | 355255 | 71881 | 8.09% |
| 2025-07-14 | 22.25 | 21.80 | -0.43 | -1.93% | 21.70 | 22.33 | 159115 | 34768 | 3.63% |
| 2025-07-11 | 22.28 | 22.23 | -0.09 | -0.40% | 21.94 | 22.43 | 212745 | 47149 | 4.85% |
| 2025-07-10 | 22.25 | 22.32 | -0.46 | -2.02% | 22.09 | 22.71 | 395604 | 88301 | 9.01% |
| 2025-07-09 | 21.40 | 22.78 | 1.37 | 6.40% | 21.33 | 23.55 | 658682 | 151484 | 15.01% |
| 2025-07-08 | 21.13 | 21.41 | 0.29 | 1.37% | 20.94 | 21.55 | 92628 | 19802 | 2.11% |
| 2025-07-07 | 21.08 | 21.12 | -0.05 | -0.24% | 21.00 | 21.33 | 66864 | 14127 | 1.52% |
| 2025-07-04 | 21.42 | 21.17 | -0.21 | -0.98% | 20.90 | 21.46 | 110696 | 23440 | 2.52% |
| 2025-07-03 | 21.20 | 21.38 | 0.07 | 0.33% | 21.12 | 21.50 | 101120 | 21531 | 2.30% |
| 2025-07-02 | 22.12 | 21.31 | -0.82 | -3.71% | 21.21 | 22.12 | 179400 | 38543 | 4.09% |
| 2025-07-01 | 22.25 | 22.13 | -0.18 | -0.81% | 22.00 | 22.47 | 194397 | 43121 | 4.43% |
| 2025-06-30 | 21.45 | 22.31 | 0.92 | 4.30% | 21.32 | 22.43 | 289969 | 63909 | 6.61% |
| 2025-06-27 | 21.65 | 21.39 | -0.33 | -1.52% | 21.36 | 21.77 | 172781 | 37112 | 3.94% |
| 2025-06-26 | 21.31 | 21.72 | 0.25 | 1.16% | 20.98 | 22.18 | 309945 | 67027 | 7.06% |
| 2025-06-25 | 21.46 | 21.47 | 0.00 | 0.00% | 21.15 | 21.58 | 238735 | 50966 | 5.44% |
| 2025-06-24 | 21.30 | 21.47 | 0.00 | 0.00% | 21.21 | 21.66 | 281709 | 60430 | 6.42% |
| 2025-06-23 | 20.61 | 21.47 | 0.27 | 1.27% | 20.61 | 21.75 | 357558 | 76349 | 8.15% |
| 2025-06-20 | 23.00 | 21.20 | -0.86 | -3.90% | 20.93 | 23.39 | 691664 | 152181 | 15.76% |
| 2025-06-19 | 19.98 | 22.06 | 2.01 | 10.02% | 19.91 | 22.06 | 510450 | 110804 | 11.63% |
| 2025-06-18 | 20.16 | 20.05 | -0.11 | -0.55% | 19.91 | 20.55 | 93391 | 18838 | 2.13% |
| 2025-06-17 | 20.51 | 20.16 | -0.47 | -2.28% | 20.07 | 20.75 | 103075 | 20969 | 2.35% |
| 2025-06-16 | 19.56 | 20.63 | 0.86 | 4.35% | 19.52 | 21.21 | 208189 | 42672 | 4.74% |
| 2025-06-13 | 20.47 | 19.77 | -1.03 | -4.95% | 19.62 | 20.60 | 180957 | 36077 | 4.12% |
| 2025-06-12 | 20.49 | 20.80 | 0.15 | 0.73% | 20.36 | 21.38 | 248409 | 52019 | 5.66% |
| 2025-06-11 | 20.35 | 20.65 | 0.36 | 1.77% | 20.14 | 20.92 | 186470 | 38241 | 4.25% |
| 2025-06-10 | 20.20 | 20.29 | 0.14 | 0.69% | 19.68 | 20.50 | 137020 | 27565 | 3.12% |
| 2025-06-09 | 19.67 | 20.25 | 0.58 | 2.95% | 19.61 | 20.34 | 112554 | 22624 | 2.56% |
| 2025-06-06 | 19.76 | 19.67 | -0.23 | -1.16% | 19.56 | 20.09 | 79642 | 15705 | 1.81% |
| 2025-06-05 | 19.45 | 19.90 | 0.43 | 2.21% | 19.41 | 20.20 | 124171 | 24696 | 2.83% |
| 2025-06-04 | 19.15 | 19.47 | 0.30 | 1.56% | 19.13 | 19.54 | 55692 | 10813 | 1.27% |
| 2025-06-03 | 18.95 | 19.17 | 0.23 | 1.21% | 18.88 | 19.83 | 90511 | 17564 | 2.06% |
| 2025-05-30 | 19.41 | 18.94 | -0.52 | -2.67% | 18.88 | 19.49 | 71631 | 13681 | 1.63% |
| 2025-05-29 | 19.19 | 19.46 | 0.24 | 1.25% | 19.08 | 19.55 | 66112 | 12850 | 1.51% |
| 2025-05-28 | 19.55 | 19.22 | -0.39 | -1.99% | 19.01 | 19.69 | 71784 | 13809 | 1.64% |
| 2025-05-27 | 19.83 | 19.61 | -0.32 | -1.61% | 19.53 | 19.90 | 52984 | 10411 | 1.21% |
| 2025-05-26 | 19.45 | 19.93 | 0.48 | 2.47% | 19.45 | 19.97 | 79030 | 15640 | 1.80% |
| 2025-05-23 | 20.14 | 19.45 | -0.47 | -2.36% | 19.44 | 20.15 | 90448 | 17824 | 2.06% |
| 2025-05-22 | 20.10 | 19.92 | -0.33 | -1.63% | 19.81 | 20.48 | 80676 | 16185 | 1.84% |
| 2025-05-21 | 20.70 | 20.25 | -0.45 | -2.17% | 20.19 | 20.70 | 81720 | 16635 | 1.86% |
| 2025-05-20 | 20.50 | 20.70 | 0.31 | 1.52% | 20.04 | 20.87 | 118012 | 24264 | 2.69% |
| 2025-05-19 | 20.33 | 20.39 | 0.10 | 0.49% | 19.84 | 20.40 | 74600 | 15045 | 1.70% |
| 2025-05-16 | 20.13 | 20.29 | 0.10 | 0.50% | 20.00 | 20.39 | 63378 | 12834 | 1.44% |
| 2025-05-15 | 20.75 | 20.19 | -0.56 | -2.70% | 20.12 | 20.75 | 92603 | 18775 | 2.11% |
| 2025-05-14 | 20.80 | 20.75 | 0.02 | 0.10% | 20.50 | 20.86 | 83576 | 17312 | 1.90% |
| 2025-05-13 | 21.11 | 20.73 | -0.28 | -1.33% | 20.65 | 21.20 | 112596 | 23472 | 2.57% |
| 2025-05-12 | 21.17 | 21.01 | -0.15 | -0.71% | 20.81 | 21.53 | 139785 | 29437 | 3.18% |
| 2025-05-09 | 21.48 | 21.16 | -0.42 | -1.95% | 21.10 | 22.00 | 193602 | 41461 | 4.41% |
| 2025-05-08 | 21.20 | 21.58 | 0.42 | 1.98% | 21.17 | 22.05 | 276729 | 59762 | 6.31% |
| 2025-05-07 | 21.35 | 21.16 | -0.40 | -1.86% | 21.02 | 21.58 | 321920 | 68383 | 7.33% |
| 2025-05-06 | 19.58 | 21.56 | 1.96 | 10.00% | 19.58 | 21.56 | 340206 | 72041 | 7.75% |
| 2025-04-30 | 19.50 | 19.60 | 0.48 | 2.51% | 19.25 | 20.14 | 172425 | 33835 | 3.93% |
| 2025-04-29 | 19.62 | 19.12 | -0.75 | -3.77% | 19.00 | 19.93 | 266922 | 51998 | 6.08% |
| 2025-04-28 | 18.66 | 19.87 | 0.99 | 5.24% | 18.65 | 20.77 | 389306 | 79167 | 8.87% |
| 2025-04-25 | 18.69 | 18.88 | 0.18 | 0.96% | 18.63 | 19.14 | 82404 | 15548 | 1.88% |
| 2025-04-24 | 19.31 | 18.70 | -0.56 | -2.91% | 18.67 | 19.40 | 82344 | 15588 | 1.88% |