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 | 21.53 | 21.85 | 0.17 | 0.78% | 21.52 | 21.95 | 16958 | 3698 | 0.90% |
| 2025-07-31 | 21.77 | 21.68 | -0.04 | -0.18% | 21.56 | 22.07 | 17165 | 3744 | 0.91% |
| 2025-07-30 | 21.94 | 21.72 | -0.21 | -0.96% | 21.54 | 21.99 | 13977 | 3045 | 0.74% |
| 2025-07-29 | 21.85 | 21.93 | 0.05 | 0.23% | 21.69 | 21.98 | 12562 | 2741 | 0.67% |
| 2025-07-28 | 21.73 | 21.88 | 0.26 | 1.20% | 21.61 | 21.97 | 18668 | 4070 | 0.99% |
| 2025-07-25 | 21.66 | 21.62 | 0.02 | 0.09% | 21.45 | 21.77 | 18697 | 4039 | 0.99% |
| 2025-07-24 | 21.79 | 21.60 | -0.09 | -0.41% | 21.50 | 21.89 | 14720 | 3185 | 0.78% |
| 2025-07-23 | 21.71 | 21.69 | -0.02 | -0.09% | 21.57 | 21.91 | 18549 | 4037 | 0.98% |
| 2025-07-22 | 21.77 | 21.71 | 0.03 | 0.14% | 21.62 | 22.02 | 18122 | 3946 | 0.96% |
| 2025-07-21 | 21.52 | 21.68 | 0.16 | 0.74% | 21.46 | 21.75 | 16051 | 3467 | 0.85% |
| 2025-07-18 | 21.42 | 21.52 | 0.10 | 0.47% | 21.25 | 21.62 | 13774 | 2951 | 0.73% |
| 2025-07-17 | 21.08 | 21.42 | 0.43 | 2.05% | 20.97 | 21.67 | 24783 | 5288 | 1.31% |
| 2025-07-16 | 20.92 | 20.99 | 0.16 | 0.77% | 20.73 | 21.10 | 9374 | 1966 | 0.50% |
| 2025-07-15 | 21.10 | 20.83 | -0.35 | -1.65% | 20.70 | 21.28 | 13294 | 2779 | 0.70% |
| 2025-07-14 | 20.97 | 21.18 | 0.23 | 1.10% | 20.91 | 21.28 | 15357 | 3240 | 0.81% |
| 2025-07-11 | 21.00 | 20.95 | 0.04 | 0.19% | 20.72 | 21.03 | 10835 | 2264 | 0.57% |
| 2025-07-10 | 21.02 | 20.91 | -0.05 | -0.24% | 20.76 | 21.09 | 6249 | 1307 | 0.33% |
| 2025-07-09 | 21.17 | 20.96 | -0.14 | -0.66% | 20.93 | 21.17 | 6768 | 1423 | 0.36% |
| 2025-07-08 | 20.99 | 21.10 | 0.21 | 1.01% | 20.82 | 21.14 | 8954 | 1884 | 0.47% |
| 2025-07-07 | 20.70 | 20.89 | 0.11 | 0.53% | 20.65 | 20.94 | 9020 | 1875 | 0.48% |
| 2025-07-04 | 20.92 | 20.78 | -0.14 | -0.67% | 20.71 | 21.02 | 9819 | 2046 | 0.52% |
| 2025-07-03 | 20.91 | 20.92 | 0.10 | 0.48% | 20.80 | 21.19 | 14188 | 2976 | 0.75% |
| 2025-07-02 | 20.77 | 20.82 | 0.05 | 0.24% | 20.60 | 20.94 | 13190 | 2740 | 0.70% |
| 2025-07-01 | 20.86 | 20.77 | -0.07 | -0.34% | 20.70 | 20.92 | 11430 | 2377 | 0.61% |
| 2025-06-30 | 20.81 | 20.84 | 0.11 | 0.53% | 20.70 | 20.99 | 11692 | 2437 | 0.62% |
| 2025-06-27 | 20.52 | 20.73 | 0.23 | 1.12% | 20.38 | 20.80 | 12059 | 2486 | 0.64% |
| 2025-06-26 | 20.50 | 20.50 | 0.00 | 0.00% | 20.29 | 20.77 | 15840 | 3250 | 0.84% |
| 2025-06-25 | 20.39 | 20.50 | 0.13 | 0.64% | 20.26 | 20.65 | 11341 | 2319 | 0.60% |
| 2025-06-24 | 20.10 | 20.37 | 0.44 | 2.21% | 19.90 | 20.45 | 9925 | 2011 | 0.53% |
| 2025-06-23 | 19.19 | 19.93 | 0.48 | 2.47% | 19.19 | 20.01 | 9858 | 1949 | 0.52% |
| 2025-06-20 | 19.44 | 19.45 | -0.16 | -0.82% | 19.38 | 19.88 | 5990 | 1170 | 0.32% |
| 2025-06-19 | 19.87 | 19.61 | -0.40 | -2.00% | 19.55 | 20.11 | 9187 | 1817 | 0.49% |
| 2025-06-18 | 20.11 | 20.01 | -0.11 | -0.55% | 19.94 | 20.20 | 6719 | 1346 | 0.36% |
| 2025-06-17 | 20.11 | 20.12 | -0.06 | -0.30% | 19.93 | 20.26 | 8572 | 1722 | 0.45% |
| 2025-06-16 | 20.13 | 20.18 | 0.16 | 0.80% | 19.87 | 20.25 | 8437 | 1698 | 0.45% |
| 2025-06-13 | 20.26 | 20.02 | -0.24 | -1.18% | 19.90 | 20.46 | 9328 | 1871 | 0.49% |
| 2025-06-12 | 20.28 | 20.26 | -0.02 | -0.10% | 20.10 | 20.39 | 7591 | 1535 | 0.40% |
| 2025-06-11 | 20.25 | 20.28 | 0.04 | 0.20% | 20.05 | 20.45 | 6666 | 1355 | 0.35% |
| 2025-06-10 | 20.29 | 20.24 | -0.05 | -0.25% | 20.03 | 20.40 | 10088 | 2042 | 0.53% |
| 2025-06-09 | 20.13 | 20.29 | 0.19 | 0.95% | 20.07 | 20.46 | 11658 | 2365 | 0.62% |
| 2025-06-06 | 20.11 | 20.10 | -0.08 | -0.40% | 19.95 | 20.37 | 8850 | 1780 | 0.47% |
| 2025-06-05 | 19.96 | 20.18 | 0.28 | 1.41% | 19.86 | 20.28 | 10278 | 2065 | 0.54% |
| 2025-06-04 | 20.10 | 19.90 | -0.08 | -0.40% | 19.85 | 20.21 | 8074 | 1614 | 0.43% |
| 2025-06-03 | 20.03 | 20.21 | 0.06 | 0.30% | 20.03 | 20.34 | 11099 | 2240 | 0.59% |
| 2025-05-30 | 20.22 | 20.15 | 0.01 | 0.05% | 19.84 | 20.38 | 13088 | 2631 | 0.69% |
| 2025-05-29 | 19.64 | 20.14 | 0.35 | 1.77% | 19.64 | 20.22 | 11049 | 2217 | 0.59% |
| 2025-05-28 | 19.95 | 19.79 | -0.02 | -0.10% | 19.61 | 20.15 | 8501 | 1690 | 0.45% |
| 2025-05-27 | 20.00 | 19.81 | -0.05 | -0.25% | 19.62 | 20.00 | 8851 | 1748 | 0.47% |
| 2025-05-26 | 19.65 | 19.86 | 0.29 | 1.48% | 19.45 | 19.96 | 12150 | 2397 | 0.64% |
| 2025-05-23 | 20.03 | 19.57 | -0.28 | -1.41% | 19.54 | 20.09 | 9052 | 1791 | 0.48% |
| 2025-05-22 | 20.05 | 19.85 | -0.23 | -1.15% | 19.85 | 20.30 | 8330 | 1667 | 0.44% |
| 2025-05-21 | 20.44 | 20.08 | -0.29 | -1.42% | 19.93 | 20.44 | 8365 | 1683 | 0.44% |
| 2025-05-20 | 20.28 | 20.37 | 0.07 | 0.34% | 20.01 | 20.43 | 9188 | 1858 | 0.49% |
| 2025-05-19 | 20.28 | 20.30 | 0.10 | 0.50% | 19.78 | 20.40 | 16447 | 3301 | 0.87% |
| 2025-05-16 | 20.15 | 20.20 | 0.19 | 0.95% | 19.93 | 20.31 | 8677 | 1750 | 0.46% |
| 2025-05-15 | 20.16 | 20.01 | -0.18 | -0.89% | 19.85 | 20.18 | 8642 | 1728 | 0.46% |
| 2025-05-14 | 20.32 | 20.19 | -0.13 | -0.64% | 20.05 | 20.42 | 9093 | 1836 | 0.48% |
| 2025-05-13 | 20.67 | 20.32 | -0.17 | -0.83% | 20.29 | 20.67 | 9879 | 2020 | 0.52% |
| 2025-05-12 | 20.20 | 20.49 | 0.59 | 2.96% | 19.98 | 20.77 | 18792 | 3852 | 1.00% |
| 2025-05-09 | 20.80 | 19.90 | -0.69 | -3.35% | 19.90 | 20.80 | 19716 | 3977 | 1.04% |
| 2025-05-08 | 19.80 | 20.59 | 0.79 | 3.99% | 19.55 | 20.84 | 31573 | 6430 | 1.67% |
| 2025-05-07 | 19.71 | 19.80 | 0.25 | 1.28% | 19.63 | 19.96 | 17640 | 3495 | 0.93% |
| 2025-05-06 | 19.48 | 19.55 | 0.38 | 1.98% | 18.95 | 19.66 | 14014 | 2724 | 0.74% |
| 2025-04-30 | 19.50 | 19.17 | 0.17 | 0.89% | 18.99 | 19.50 | 11074 | 2128 | 0.59% |
| 2025-04-29 | 18.77 | 19.00 | 0.39 | 2.10% | 18.48 | 19.20 | 11452 | 2175 | 0.61% |
| 2025-04-28 | 19.46 | 18.61 | -0.44 | -2.31% | 18.56 | 19.46 | 14410 | 2701 | 0.76% |
| 2025-04-25 | 19.22 | 19.05 | 0.00 | 0.00% | 18.84 | 19.22 | 7901 | 1503 | 0.42% |
| 2025-04-24 | 19.10 | 19.05 | -0.10 | -0.52% | 18.80 | 19.21 | 11890 | 2261 | 0.63% |