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 | 20.84 | 21.60 | 0.76 | 3.65% | 20.75 | 21.60 | 34254 | 7291 | 3.11% |
| 2025-07-31 | 21.00 | 20.84 | -0.20 | -0.95% | 20.47 | 21.13 | 14782 | 3064 | 1.34% |
| 2025-07-30 | 20.80 | 21.04 | 0.07 | 0.33% | 20.74 | 21.10 | 10082 | 2111 | 0.92% |
| 2025-07-29 | 21.29 | 20.97 | -0.25 | -1.18% | 20.50 | 21.29 | 15763 | 3280 | 1.43% |
| 2025-07-28 | 21.28 | 21.22 | 0.16 | 0.76% | 21.00 | 21.39 | 10827 | 2292 | 0.98% |
| 2025-07-25 | 20.90 | 21.06 | 0.12 | 0.57% | 20.80 | 21.15 | 10704 | 2253 | 0.97% |
| 2025-07-24 | 20.91 | 20.94 | 0.03 | 0.14% | 20.71 | 21.19 | 14900 | 3113 | 1.35% |
| 2025-07-23 | 20.99 | 20.91 | -0.15 | -0.71% | 20.85 | 21.48 | 15579 | 3291 | 1.42% |
| 2025-07-22 | 20.99 | 21.06 | 0.18 | 0.86% | 20.55 | 21.20 | 18458 | 3846 | 1.68% |
| 2025-07-21 | 20.82 | 20.88 | 0.20 | 0.97% | 20.65 | 21.08 | 9496 | 1980 | 0.86% |
| 2025-07-18 | 20.59 | 20.68 | 0.17 | 0.83% | 20.42 | 20.72 | 9308 | 1914 | 0.85% |
| 2025-07-17 | 20.79 | 20.51 | -0.28 | -1.35% | 20.40 | 20.86 | 9084 | 1870 | 0.83% |
| 2025-07-16 | 20.74 | 20.79 | 0.18 | 0.87% | 20.50 | 20.91 | 9833 | 2036 | 0.89% |
| 2025-07-15 | 20.86 | 20.61 | -0.19 | -0.91% | 20.31 | 20.90 | 10986 | 2261 | 1.00% |
| 2025-07-14 | 20.70 | 20.80 | 0.00 | 0.00% | 20.54 | 20.99 | 15164 | 3163 | 1.38% |
| 2025-07-11 | 21.10 | 20.80 | -0.17 | -0.81% | 20.56 | 21.13 | 13082 | 2714 | 1.19% |
| 2025-07-10 | 20.82 | 20.97 | 0.21 | 1.01% | 20.66 | 21.30 | 20432 | 4283 | 1.86% |
| 2025-07-09 | 21.33 | 20.76 | -0.51 | -2.40% | 20.74 | 21.49 | 13362 | 2820 | 1.21% |
| 2025-07-08 | 21.20 | 21.27 | 0.14 | 0.66% | 20.96 | 21.34 | 10632 | 2247 | 0.97% |
| 2025-07-07 | 20.25 | 21.13 | 0.60 | 2.92% | 20.25 | 21.26 | 22657 | 4739 | 2.06% |
| 2025-07-04 | 21.14 | 20.53 | -0.78 | -3.66% | 20.20 | 21.27 | 26713 | 5514 | 2.43% |
| 2025-07-03 | 21.08 | 21.31 | 0.37 | 1.77% | 20.51 | 21.44 | 37409 | 7878 | 3.40% |
| 2025-07-02 | 21.50 | 20.94 | -0.45 | -2.10% | 20.82 | 21.60 | 13864 | 2928 | 1.26% |
| 2025-07-01 | 20.88 | 21.39 | 0.12 | 0.56% | 20.80 | 21.79 | 30714 | 6587 | 2.79% |
| 2025-06-30 | 21.42 | 21.27 | -0.08 | -0.37% | 20.34 | 23.09 | 77311 | 16822 | 7.03% |
| 2025-06-27 | 21.18 | 21.35 | 0.17 | 0.80% | 21.02 | 21.39 | 10442 | 2217 | 0.95% |
| 2025-06-26 | 21.38 | 21.18 | -0.21 | -0.98% | 21.10 | 21.70 | 9322 | 1985 | 0.85% |
| 2025-06-25 | 21.78 | 21.39 | -0.49 | -2.24% | 21.16 | 21.92 | 21780 | 4687 | 1.98% |
| 2025-06-24 | 20.95 | 21.88 | 0.82 | 3.89% | 20.68 | 21.88 | 34022 | 7311 | 3.09% |
| 2025-06-23 | 19.75 | 21.06 | 1.07 | 5.35% | 19.75 | 21.21 | 23873 | 4902 | 2.17% |
| 2025-06-20 | 20.07 | 19.99 | 0.02 | 0.10% | 19.70 | 20.56 | 24552 | 4922 | 2.23% |
| 2025-06-19 | 20.47 | 19.97 | -0.61 | -2.96% | 19.80 | 20.66 | 17918 | 3598 | 1.63% |
| 2025-06-18 | 20.70 | 20.99 | 0.19 | 0.91% | 19.86 | 21.25 | 30074 | 6241 | 2.73% |
| 2025-06-17 | 21.28 | 20.80 | -0.59 | -2.76% | 20.69 | 21.62 | 21308 | 4463 | 1.94% |
| 2025-06-16 | 21.71 | 21.39 | -0.68 | -3.08% | 21.11 | 22.19 | 29994 | 6490 | 2.73% |
| 2025-06-13 | 21.19 | 22.07 | 0.88 | 4.15% | 21.01 | 22.44 | 42850 | 9335 | 3.90% |
| 2025-06-12 | 20.69 | 21.19 | 0.49 | 2.37% | 20.45 | 21.47 | 37148 | 7801 | 3.38% |
| 2025-06-11 | 20.80 | 20.70 | -0.15 | -0.72% | 20.36 | 21.98 | 41581 | 8681 | 3.78% |
| 2025-06-10 | 20.79 | 20.85 | 0.25 | 1.21% | 20.38 | 20.91 | 39513 | 8191 | 3.59% |
| 2025-06-09 | 19.99 | 20.60 | 0.74 | 3.73% | 19.80 | 20.68 | 34952 | 7102 | 3.18% |
| 2025-06-06 | 19.70 | 19.86 | 0.11 | 0.56% | 19.50 | 20.07 | 20685 | 4100 | 1.88% |
| 2025-06-05 | 19.81 | 19.75 | 0.00 | 0.00% | 19.51 | 19.81 | 11684 | 2300 | 1.06% |
| 2025-06-04 | 19.53 | 19.75 | 0.19 | 0.97% | 19.40 | 19.75 | 13606 | 2670 | 1.24% |
| 2025-06-03 | 19.23 | 19.56 | 0.25 | 1.29% | 19.07 | 19.59 | 14274 | 2776 | 1.30% |
| 2025-05-30 | 19.36 | 19.31 | -0.05 | -0.26% | 19.17 | 19.45 | 9999 | 1930 | 0.91% |
| 2025-05-29 | 19.00 | 19.36 | 0.30 | 1.57% | 19.00 | 19.37 | 16414 | 3161 | 1.49% |
| 2025-05-28 | 19.19 | 19.06 | -0.13 | -0.68% | 18.93 | 19.27 | 6113 | 1165 | 0.56% |
| 2025-05-27 | 18.81 | 19.19 | 0.29 | 1.53% | 18.77 | 19.20 | 8062 | 1535 | 0.73% |
| 2025-05-26 | 18.88 | 18.90 | 0.00 | 0.00% | 18.72 | 19.08 | 7820 | 1476 | 0.71% |
| 2025-05-23 | 19.14 | 18.90 | -0.24 | -1.25% | 18.80 | 19.27 | 9615 | 1830 | 0.87% |
| 2025-05-22 | 19.20 | 19.14 | -0.23 | -1.19% | 18.99 | 19.58 | 10390 | 2001 | 0.94% |
| 2025-05-21 | 19.42 | 19.37 | -0.05 | -0.26% | 19.19 | 19.54 | 8437 | 1628 | 0.77% |
| 2025-05-20 | 19.34 | 19.42 | 0.13 | 0.67% | 19.21 | 19.61 | 26210 | 5091 | 2.38% |
| 2025-05-19 | 19.30 | 19.29 | 0.07 | 0.36% | 19.09 | 19.32 | 14558 | 2796 | 1.32% |
| 2025-05-16 | 19.13 | 19.22 | 0.11 | 0.58% | 19.00 | 19.43 | 13722 | 2643 | 1.25% |
| 2025-05-15 | 19.10 | 19.11 | -0.08 | -0.42% | 19.08 | 19.49 | 13903 | 2678 | 1.26% |
| 2025-05-14 | 19.20 | 19.19 | 0.09 | 0.47% | 19.06 | 19.33 | 19027 | 3650 | 1.73% |
| 2025-05-13 | 19.75 | 19.10 | -0.69 | -3.49% | 19.07 | 19.75 | 30702 | 5934 | 2.79% |
| 2025-05-12 | 19.57 | 19.79 | -0.09 | -0.45% | 18.89 | 20.00 | 58870 | 11430 | 5.35% |
| 2025-05-09 | 20.74 | 19.88 | -0.84 | -4.05% | 19.29 | 21.26 | 74444 | 15107 | 6.77% |
| 2025-05-08 | 20.76 | 20.72 | -0.11 | -0.53% | 20.39 | 21.21 | 28069 | 5857 | 2.55% |
| 2025-05-07 | 20.49 | 20.83 | 0.56 | 2.76% | 20.29 | 20.99 | 24365 | 5034 | 2.22% |
| 2025-05-06 | 20.34 | 20.27 | -0.13 | -0.64% | 19.53 | 20.34 | 22965 | 4580 | 2.09% |
| 2025-04-30 | 20.80 | 20.40 | -0.41 | -1.97% | 19.75 | 21.07 | 24538 | 4982 | 2.23% |
| 2025-04-29 | 21.04 | 20.81 | -0.24 | -1.14% | 20.44 | 21.10 | 20048 | 4152 | 1.82% |
| 2025-04-28 | 20.16 | 21.05 | 1.00 | 4.99% | 19.94 | 21.30 | 31198 | 6493 | 2.84% |
| 2025-04-25 | 19.90 | 20.05 | 0.07 | 0.35% | 19.68 | 20.34 | 20352 | 4077 | 1.85% |
| 2025-04-24 | 19.95 | 19.98 | -0.09 | -0.45% | 19.57 | 20.99 | 30200 | 6119 | 2.75% |