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 | 21.25 | 0.33 | 1.58% | 20.84 | 21.35 | 13231 | 2797 | 1.80% |
| 2025-07-31 | 21.01 | 20.92 | -0.06 | -0.29% | 20.86 | 21.45 | 18045 | 3811 | 2.46% |
| 2025-07-30 | 20.85 | 20.98 | 0.11 | 0.53% | 20.71 | 21.09 | 21576 | 4511 | 2.94% |
| 2025-07-29 | 21.31 | 20.87 | -0.44 | -2.06% | 20.73 | 21.57 | 22050 | 4624 | 3.01% |
| 2025-07-28 | 20.98 | 21.31 | 0.50 | 2.40% | 20.82 | 21.57 | 25848 | 5483 | 3.53% |
| 2025-07-25 | 20.68 | 20.81 | 0.35 | 1.71% | 20.31 | 20.95 | 25388 | 5248 | 3.46% |
| 2025-07-24 | 20.03 | 20.46 | 0.43 | 2.15% | 20.00 | 20.65 | 23533 | 4802 | 3.21% |
| 2025-07-23 | 20.40 | 20.03 | -0.16 | -0.79% | 19.76 | 20.40 | 19314 | 3869 | 2.63% |
| 2025-07-22 | 20.02 | 20.19 | 0.18 | 0.90% | 20.02 | 20.55 | 26684 | 5410 | 3.64% |
| 2025-07-21 | 20.00 | 20.01 | 0.05 | 0.25% | 19.86 | 20.46 | 22063 | 4435 | 3.01% |
| 2025-07-18 | 20.00 | 19.96 | -0.04 | -0.20% | 19.75 | 20.85 | 29180 | 5869 | 3.98% |
| 2025-07-17 | 19.76 | 20.00 | 0.20 | 1.01% | 19.76 | 20.12 | 15800 | 3149 | 2.16% |
| 2025-07-16 | 19.79 | 19.80 | 0.01 | 0.05% | 19.72 | 20.07 | 11271 | 2239 | 1.54% |
| 2025-07-15 | 20.00 | 19.79 | -0.34 | -1.69% | 19.67 | 20.25 | 18015 | 3579 | 2.46% |
| 2025-07-14 | 19.90 | 20.13 | 0.13 | 0.65% | 19.86 | 20.22 | 9659 | 1936 | 1.32% |
| 2025-07-11 | 20.02 | 20.00 | 0.00 | 0.00% | 19.80 | 20.10 | 11630 | 2316 | 1.59% |
| 2025-07-10 | 20.22 | 20.00 | -0.22 | -1.09% | 19.83 | 20.22 | 12462 | 2489 | 1.70% |
| 2025-07-09 | 20.30 | 20.22 | 0.20 | 1.00% | 19.75 | 20.69 | 23338 | 4705 | 3.18% |
| 2025-07-08 | 20.11 | 20.02 | -0.03 | -0.15% | 19.95 | 20.19 | 13242 | 2655 | 1.81% |
| 2025-07-07 | 20.11 | 20.05 | -0.06 | -0.30% | 19.75 | 20.11 | 12140 | 2421 | 1.66% |
| 2025-07-04 | 20.20 | 20.11 | -0.21 | -1.03% | 19.82 | 20.32 | 19014 | 3805 | 2.59% |
| 2025-07-03 | 20.38 | 20.32 | -0.17 | -0.83% | 20.11 | 20.95 | 21738 | 4435 | 2.96% |
| 2025-07-02 | 21.06 | 20.49 | -0.80 | -3.76% | 20.30 | 21.18 | 32539 | 6700 | 4.44% |
| 2025-07-01 | 20.38 | 21.29 | 0.96 | 4.72% | 20.18 | 21.40 | 54106 | 11311 | 7.38% |
| 2025-06-30 | 20.30 | 20.33 | -0.09 | -0.44% | 20.00 | 20.65 | 32556 | 6619 | 4.44% |
| 2025-06-27 | 19.88 | 20.42 | 0.28 | 1.39% | 19.88 | 21.50 | 36038 | 7454 | 4.92% |
| 2025-06-26 | 20.04 | 20.14 | -0.05 | -0.25% | 19.96 | 20.66 | 25496 | 5165 | 3.48% |
| 2025-06-25 | 20.00 | 20.19 | -0.32 | -1.56% | 19.60 | 20.45 | 26716 | 5352 | 3.64% |
| 2025-06-24 | 20.18 | 20.51 | 0.17 | 0.84% | 19.96 | 20.58 | 23900 | 4844 | 3.26% |
| 2025-06-23 | 19.68 | 20.34 | 0.69 | 3.51% | 19.18 | 20.98 | 44872 | 9080 | 6.12% |
| 2025-06-20 | 19.11 | 19.65 | 0.54 | 2.83% | 18.88 | 19.79 | 35227 | 6854 | 4.80% |
| 2025-06-19 | 19.11 | 19.11 | 0.01 | 0.05% | 18.95 | 19.25 | 13680 | 2605 | 1.87% |
| 2025-06-18 | 18.88 | 19.10 | 0.06 | 0.32% | 18.78 | 19.13 | 10436 | 1983 | 1.42% |
| 2025-06-17 | 19.03 | 19.04 | 0.01 | 0.05% | 18.74 | 19.11 | 9344 | 1770 | 1.27% |
| 2025-06-16 | 18.72 | 19.03 | 0.11 | 0.58% | 18.72 | 19.36 | 16155 | 3075 | 2.20% |
| 2025-06-13 | 18.74 | 18.92 | -0.02 | -0.11% | 18.53 | 19.13 | 15936 | 3013 | 2.17% |
| 2025-06-12 | 18.78 | 18.94 | -0.01 | -0.05% | 18.78 | 19.15 | 11081 | 2105 | 1.51% |
| 2025-06-11 | 18.90 | 18.95 | 0.16 | 0.85% | 18.62 | 19.19 | 15244 | 2878 | 2.08% |
| 2025-06-10 | 19.01 | 18.79 | -0.30 | -1.57% | 18.65 | 19.18 | 14775 | 2793 | 2.02% |
| 2025-06-09 | 19.39 | 19.09 | -0.01 | -0.05% | 18.80 | 19.39 | 14288 | 2709 | 1.95% |
| 2025-06-06 | 19.14 | 19.10 | 0.16 | 0.84% | 18.75 | 19.14 | 16465 | 3119 | 2.25% |
| 2025-06-05 | 18.99 | 18.94 | 0.10 | 0.53% | 18.61 | 19.10 | 25602 | 4836 | 3.49% |
| 2025-06-04 | 17.99 | 18.84 | 0.77 | 4.26% | 17.89 | 19.12 | 38062 | 7094 | 5.19% |
| 2025-06-03 | 17.41 | 18.07 | 0.09 | 0.50% | 16.48 | 18.50 | 45262 | 8068 | 6.17% |
| 2025-05-30 | 18.28 | 17.98 | -0.30 | -1.64% | 17.93 | 18.42 | 10797 | 1950 | 1.47% |
| 2025-05-29 | 18.21 | 18.28 | -0.07 | -0.38% | 18.05 | 18.48 | 18807 | 3424 | 2.57% |
| 2025-05-28 | 18.45 | 18.35 | 0.06 | 0.33% | 17.98 | 18.67 | 13565 | 2482 | 1.85% |
| 2025-05-27 | 18.51 | 18.29 | -0.35 | -1.88% | 17.90 | 18.61 | 18304 | 3341 | 2.50% |
| 2025-05-26 | 17.52 | 18.74 | 1.09 | 6.18% | 17.52 | 18.82 | 31147 | 5763 | 4.25% |
| 2025-05-23 | 17.97 | 17.65 | -0.42 | -2.32% | 17.61 | 18.38 | 10762 | 1922 | 1.47% |
| 2025-05-22 | 18.22 | 18.07 | -0.15 | -0.82% | 17.86 | 18.66 | 10913 | 1996 | 1.49% |
| 2025-05-21 | 18.20 | 18.22 | 0.05 | 0.28% | 18.02 | 18.44 | 9823 | 1786 | 1.34% |
| 2025-05-20 | 17.91 | 18.17 | 0.41 | 2.31% | 17.64 | 18.26 | 11589 | 2087 | 1.58% |
| 2025-05-19 | 17.88 | 17.76 | 0.26 | 1.49% | 17.30 | 17.99 | 11714 | 2073 | 1.60% |
| 2025-05-16 | 17.40 | 17.50 | 0.11 | 0.63% | 17.20 | 17.77 | 9569 | 1681 | 1.31% |
| 2025-05-15 | 17.39 | 17.39 | 0.00 | 0.00% | 17.22 | 17.55 | 8730 | 1519 | 1.19% |
| 2025-05-14 | 17.78 | 17.39 | -0.46 | -2.58% | 17.35 | 18.18 | 14491 | 2546 | 1.98% |
| 2025-05-13 | 18.11 | 17.85 | -0.42 | -2.30% | 17.76 | 18.69 | 16923 | 3053 | 2.31% |
| 2025-05-12 | 17.73 | 18.27 | 0.57 | 3.22% | 17.73 | 18.52 | 18727 | 3407 | 2.55% |
| 2025-05-09 | 18.02 | 17.70 | -0.33 | -1.83% | 17.63 | 18.19 | 14986 | 2670 | 2.04% |
| 2025-05-08 | 17.56 | 18.03 | 0.48 | 2.74% | 17.39 | 18.10 | 15874 | 2819 | 2.17% |
| 2025-05-07 | 17.08 | 17.55 | 0.47 | 2.75% | 17.08 | 17.84 | 16194 | 2834 | 2.21% |
| 2025-05-06 | 16.61 | 17.08 | 0.49 | 2.95% | 16.61 | 17.17 | 14217 | 2411 | 1.94% |
| 2025-04-30 | 15.97 | 16.59 | 0.43 | 2.66% | 15.97 | 16.66 | 9268 | 1524 | 1.26% |
| 2025-04-29 | 15.60 | 16.16 | 0.39 | 2.47% | 15.57 | 16.19 | 7155 | 1143 | 0.98% |
| 2025-04-28 | 15.72 | 15.77 | -0.08 | -0.50% | 15.47 | 15.89 | 8375 | 1307 | 1.14% |
| 2025-04-25 | 15.80 | 15.85 | -0.01 | -0.06% | 15.68 | 16.00 | 6267 | 993 | 0.85% |
| 2025-04-24 | 16.11 | 15.86 | -0.16 | -1.00% | 15.70 | 16.11 | 9844 | 1564 | 1.34% |