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 | 20.01 | 20.65 | 0.61 | 3.04% | 19.97 | 21.12 | 25935 | 5329 | 4.33% |
| 2025-07-31 | 20.00 | 20.04 | -0.09 | -0.45% | 19.90 | 20.35 | 16337 | 3286 | 2.72% |
| 2025-07-30 | 20.16 | 20.13 | -0.03 | -0.15% | 19.88 | 20.25 | 15349 | 3081 | 2.56% |
| 2025-07-29 | 20.00 | 20.16 | 0.21 | 1.05% | 19.80 | 20.18 | 17141 | 3436 | 2.86% |
| 2025-07-28 | 19.70 | 19.95 | 0.24 | 1.22% | 19.70 | 20.04 | 19523 | 3884 | 3.26% |
| 2025-07-25 | 19.56 | 19.71 | 0.24 | 1.23% | 19.33 | 19.74 | 14854 | 2908 | 2.48% |
| 2025-07-24 | 19.52 | 19.47 | 0.08 | 0.41% | 19.29 | 19.80 | 12010 | 2348 | 2.00% |
| 2025-07-23 | 19.72 | 19.39 | -0.34 | -1.72% | 19.20 | 19.72 | 16315 | 3169 | 2.72% |
| 2025-07-22 | 19.84 | 19.73 | 0.01 | 0.05% | 19.41 | 19.90 | 20125 | 3948 | 3.36% |
| 2025-07-21 | 19.30 | 19.72 | 0.58 | 3.03% | 19.06 | 19.90 | 29743 | 5822 | 4.96% |
| 2025-07-18 | 19.01 | 19.14 | 0.14 | 0.74% | 18.70 | 19.55 | 20268 | 3863 | 3.38% |
| 2025-07-17 | 18.87 | 19.00 | 0.24 | 1.28% | 18.63 | 19.07 | 20352 | 3850 | 3.39% |
| 2025-07-16 | 18.62 | 18.76 | 0.31 | 1.68% | 18.33 | 18.94 | 27705 | 5183 | 4.62% |
| 2025-07-15 | 18.86 | 18.45 | -0.41 | -2.17% | 18.22 | 18.95 | 19579 | 3615 | 3.27% |
| 2025-07-14 | 18.30 | 18.86 | 0.49 | 2.67% | 18.22 | 18.88 | 26736 | 4973 | 4.46% |
| 2025-07-11 | 18.13 | 18.37 | 0.18 | 0.99% | 18.04 | 18.66 | 19370 | 3549 | 3.23% |
| 2025-07-10 | 18.08 | 18.19 | 0.08 | 0.44% | 17.81 | 18.23 | 16403 | 2958 | 2.74% |
| 2025-07-09 | 18.01 | 18.11 | 0.16 | 0.89% | 17.96 | 18.45 | 17783 | 3229 | 2.97% |
| 2025-07-08 | 17.97 | 17.95 | 0.07 | 0.39% | 17.70 | 18.07 | 14201 | 2544 | 2.37% |
| 2025-07-07 | 18.03 | 17.88 | 0.09 | 0.51% | 17.55 | 18.03 | 14640 | 2601 | 2.44% |
| 2025-07-04 | 21.17 | 20.79 | -0.32 | -1.52% | 20.70 | 21.18 | 11297 | 2356 | 2.19% |
| 2025-07-03 | 21.14 | 21.11 | 0.07 | 0.33% | 20.89 | 21.23 | 11664 | 2459 | 2.26% |
| 2025-07-02 | 21.37 | 21.04 | -0.19 | -0.89% | 20.87 | 21.37 | 10567 | 2224 | 2.04% |
| 2025-07-01 | 21.56 | 21.23 | -0.33 | -1.53% | 21.01 | 21.72 | 15379 | 3272 | 2.98% |
| 2025-06-30 | 20.93 | 21.56 | 0.66 | 3.16% | 20.82 | 21.80 | 23620 | 5041 | 4.57% |
| 2025-06-27 | 20.58 | 20.90 | 0.32 | 1.55% | 20.50 | 20.90 | 11230 | 2327 | 2.17% |
| 2025-06-26 | 20.72 | 20.58 | -0.01 | -0.05% | 20.42 | 20.98 | 14822 | 3071 | 2.87% |
| 2025-06-25 | 20.68 | 20.59 | 0.00 | 0.00% | 20.28 | 20.84 | 16328 | 3350 | 3.16% |
| 2025-06-24 | 19.80 | 20.59 | 0.81 | 4.10% | 19.80 | 20.65 | 16223 | 3314 | 3.14% |
| 2025-06-23 | 19.52 | 19.78 | 0.09 | 0.46% | 19.30 | 20.04 | 20581 | 4047 | 3.98% |
| 2025-06-20 | 19.86 | 19.69 | -0.17 | -0.86% | 19.53 | 20.13 | 9305 | 1838 | 1.80% |
| 2025-06-19 | 20.33 | 19.86 | -0.59 | -2.89% | 19.75 | 20.77 | 12362 | 2493 | 2.39% |
| 2025-06-18 | 20.18 | 20.45 | 0.05 | 0.25% | 20.18 | 20.57 | 9035 | 1843 | 1.75% |
| 2025-06-17 | 20.41 | 20.40 | 0.05 | 0.25% | 20.20 | 20.52 | 9616 | 1952 | 1.86% |
| 2025-06-16 | 20.13 | 20.35 | 0.20 | 0.99% | 19.93 | 20.69 | 10277 | 2097 | 1.99% |
| 2025-06-13 | 20.92 | 20.15 | -0.64 | -3.08% | 19.90 | 20.92 | 18523 | 3741 | 3.58% |
| 2025-06-12 | 20.46 | 20.79 | 0.20 | 0.97% | 20.41 | 20.84 | 13846 | 2853 | 2.68% |
| 2025-06-11 | 20.56 | 20.59 | 0.03 | 0.15% | 20.39 | 20.94 | 11124 | 2303 | 2.15% |
| 2025-06-10 | 20.90 | 20.56 | -0.39 | -1.86% | 20.17 | 20.98 | 16705 | 3430 | 3.23% |
| 2025-06-09 | 20.84 | 20.95 | 0.23 | 1.11% | 20.80 | 21.11 | 15437 | 3239 | 2.99% |
| 2025-06-06 | 20.86 | 20.72 | -0.13 | -0.62% | 20.58 | 21.09 | 23788 | 4946 | 4.60% |
| 2025-06-05 | 21.20 | 20.85 | -0.43 | -2.02% | 20.22 | 21.33 | 28580 | 5931 | 5.53% |
| 2025-06-04 | 21.50 | 21.28 | -0.11 | -0.51% | 21.15 | 21.63 | 15069 | 3218 | 2.92% |
| 2025-06-03 | 21.12 | 21.39 | 0.08 | 0.38% | 21.05 | 21.78 | 26508 | 5704 | 5.13% |
| 2025-05-30 | 23.72 | 21.31 | -2.28 | -9.67% | 21.05 | 23.95 | 51389 | 11253 | 9.94% |
| 2025-05-29 | 22.80 | 23.59 | 0.66 | 2.88% | 22.52 | 24.22 | 71505 | 16902 | 13.83% |
| 2025-05-28 | 21.60 | 22.93 | 1.27 | 5.86% | 21.60 | 24.50 | 72422 | 16814 | 14.01% |
| 2025-05-27 | 21.80 | 21.66 | -0.12 | -0.55% | 21.10 | 21.84 | 19705 | 4222 | 3.81% |
| 2025-05-26 | 20.90 | 21.78 | 0.98 | 4.71% | 20.61 | 21.95 | 24834 | 5324 | 4.80% |
| 2025-05-23 | 20.68 | 20.80 | 0.09 | 0.43% | 20.37 | 21.62 | 21376 | 4489 | 4.14% |
| 2025-05-22 | 20.95 | 20.71 | -0.51 | -2.40% | 20.70 | 21.96 | 20092 | 4272 | 3.89% |
| 2025-05-21 | 22.25 | 21.22 | -0.68 | -3.11% | 21.00 | 22.39 | 18540 | 3961 | 3.59% |
| 2025-05-20 | 21.31 | 21.90 | 0.52 | 2.43% | 21.00 | 22.06 | 20508 | 4452 | 3.97% |
| 2025-05-19 | 21.37 | 21.38 | 0.26 | 1.23% | 21.00 | 21.62 | 16487 | 3510 | 3.19% |
| 2025-05-16 | 20.80 | 21.12 | 0.19 | 0.91% | 20.80 | 21.38 | 13787 | 2911 | 2.67% |
| 2025-05-15 | 20.92 | 20.93 | 0.05 | 0.24% | 20.55 | 21.30 | 14603 | 3048 | 2.82% |
| 2025-05-14 | 21.18 | 20.88 | -0.30 | -1.42% | 20.76 | 21.49 | 21341 | 4493 | 4.13% |
| 2025-05-13 | 21.85 | 21.18 | -0.57 | -2.62% | 20.90 | 21.86 | 26902 | 5733 | 5.20% |
| 2025-05-12 | 21.60 | 21.75 | 0.25 | 1.16% | 21.35 | 22.12 | 30311 | 6579 | 5.86% |
| 2025-05-09 | 20.80 | 21.50 | 0.58 | 2.77% | 20.58 | 22.98 | 42534 | 9169 | 8.23% |
| 2025-05-08 | 20.28 | 20.92 | 0.42 | 2.05% | 20.28 | 21.18 | 17152 | 3584 | 3.32% |
| 2025-05-07 | 20.35 | 20.50 | 0.28 | 1.38% | 20.08 | 21.47 | 25586 | 5272 | 4.95% |
| 2025-05-06 | 19.19 | 20.22 | 1.06 | 5.53% | 19.19 | 20.55 | 22179 | 4414 | 4.29% |
| 2025-04-30 | 18.45 | 19.16 | 0.54 | 2.90% | 18.45 | 19.19 | 13702 | 2608 | 2.65% |
| 2025-04-29 | 18.18 | 18.62 | 0.30 | 1.64% | 18.18 | 18.85 | 13519 | 2524 | 2.62% |
| 2025-04-28 | 18.80 | 18.32 | -0.38 | -2.03% | 18.12 | 18.84 | 11529 | 2111 | 2.23% |
| 2025-04-25 | 18.45 | 18.70 | 0.25 | 1.36% | 18.32 | 18.99 | 10885 | 2033 | 2.11% |
| 2025-04-24 | 18.72 | 18.45 | -0.53 | -2.79% | 18.22 | 19.00 | 15359 | 2856 | 2.97% |