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 | 20.40 | 20.58 | 0.28 | 1.38% | 20.24 | 20.67 | 15091 | 3095 | 1.24% |
| 2025-07-31 | 20.92 | 20.30 | -0.45 | -2.17% | 20.25 | 20.95 | 18475 | 3791 | 1.52% |
| 2025-07-30 | 21.09 | 20.75 | -0.25 | -1.19% | 20.58 | 21.09 | 15272 | 3180 | 1.26% |
| 2025-07-29 | 21.30 | 21.00 | -0.32 | -1.50% | 20.61 | 21.36 | 17377 | 3628 | 1.43% |
| 2025-07-28 | 21.28 | 21.32 | -0.05 | -0.23% | 20.82 | 21.47 | 19982 | 4226 | 1.65% |
| 2025-07-25 | 20.64 | 21.37 | 0.97 | 4.75% | 20.40 | 21.53 | 28271 | 5971 | 2.33% |
| 2025-07-24 | 20.80 | 20.40 | -0.55 | -2.63% | 20.31 | 21.11 | 19340 | 3990 | 1.59% |
| 2025-07-23 | 20.33 | 20.95 | 0.56 | 2.75% | 20.10 | 20.98 | 27896 | 5745 | 2.30% |
| 2025-07-22 | 19.98 | 20.39 | 0.52 | 2.62% | 19.72 | 20.45 | 18998 | 3814 | 1.57% |
| 2025-07-21 | 20.08 | 19.87 | -0.21 | -1.05% | 19.66 | 20.28 | 16420 | 3262 | 1.35% |
| 2025-07-18 | 20.22 | 20.08 | -0.03 | -0.15% | 19.80 | 20.29 | 18275 | 3658 | 1.51% |
| 2025-07-17 | 19.88 | 20.11 | 0.46 | 2.34% | 19.52 | 20.60 | 23687 | 4785 | 1.95% |
| 2025-07-16 | 19.99 | 19.65 | -0.10 | -0.51% | 19.42 | 20.10 | 17667 | 3491 | 1.46% |
| 2025-07-15 | 19.63 | 19.75 | 0.00 | 0.00% | 19.30 | 19.91 | 13319 | 2598 | 1.10% |
| 2025-07-14 | 19.25 | 19.75 | 0.50 | 2.60% | 19.14 | 19.86 | 17143 | 3366 | 1.41% |
| 2025-07-11 | 18.98 | 19.25 | 0.33 | 1.74% | 18.81 | 19.35 | 13132 | 2510 | 1.08% |
| 2025-07-10 | 18.93 | 18.92 | 0.05 | 0.26% | 18.72 | 19.10 | 10174 | 1928 | 0.84% |
| 2025-07-09 | 19.25 | 18.87 | -0.41 | -2.13% | 18.80 | 19.53 | 12670 | 2424 | 1.04% |
| 2025-07-08 | 19.22 | 19.28 | 0.15 | 0.78% | 19.15 | 19.75 | 21901 | 4249 | 1.80% |
| 2025-07-07 | 19.39 | 19.13 | -0.20 | -1.03% | 19.05 | 19.62 | 11777 | 2269 | 0.97% |
| 2025-07-04 | 19.62 | 19.33 | -0.23 | -1.18% | 19.26 | 19.75 | 14797 | 2882 | 1.22% |
| 2025-07-03 | 19.59 | 19.56 | 0.14 | 0.72% | 19.20 | 19.74 | 14775 | 2886 | 1.22% |
| 2025-07-02 | 19.44 | 19.42 | -0.02 | -0.10% | 19.09 | 19.59 | 23007 | 4455 | 1.90% |
| 2025-07-01 | 18.78 | 19.44 | 0.57 | 3.02% | 18.78 | 19.74 | 28194 | 5449 | 2.32% |
| 2025-06-30 | 18.20 | 18.87 | 0.74 | 4.08% | 18.06 | 18.87 | 24786 | 4600 | 2.04% |
| 2025-06-27 | 17.69 | 18.13 | 0.43 | 2.43% | 17.69 | 18.24 | 20479 | 3681 | 1.69% |
| 2025-06-26 | 18.41 | 17.70 | -0.53 | -2.91% | 17.62 | 18.48 | 21987 | 3952 | 1.81% |
| 2025-06-25 | 19.10 | 18.23 | -0.53 | -2.83% | 18.02 | 19.20 | 40258 | 7393 | 3.32% |
| 2025-06-24 | 18.07 | 18.76 | 0.70 | 3.88% | 18.05 | 19.19 | 22404 | 4192 | 1.85% |
| 2025-06-23 | 17.80 | 18.06 | 0.25 | 1.40% | 17.60 | 18.41 | 21895 | 3963 | 1.80% |
| 2025-06-20 | 18.11 | 17.81 | -0.16 | -0.89% | 17.66 | 18.24 | 17322 | 3092 | 1.43% |
| 2025-06-19 | 18.63 | 17.97 | -0.62 | -3.34% | 17.80 | 18.82 | 18676 | 3408 | 1.54% |
| 2025-06-18 | 19.10 | 18.59 | -0.55 | -2.87% | 18.51 | 19.17 | 22197 | 4156 | 1.83% |
| 2025-06-17 | 20.09 | 19.14 | -0.72 | -3.63% | 18.86 | 20.09 | 38438 | 7385 | 3.17% |
| 2025-06-16 | 19.80 | 19.86 | -0.10 | -0.50% | 19.71 | 20.37 | 17421 | 3472 | 1.44% |
| 2025-06-13 | 20.50 | 19.96 | -0.49 | -2.40% | 19.88 | 20.77 | 19115 | 3856 | 1.58% |
| 2025-06-12 | 20.95 | 20.45 | -0.43 | -2.06% | 20.07 | 20.95 | 23459 | 4812 | 1.93% |
| 2025-06-11 | 20.15 | 20.88 | 0.67 | 3.32% | 19.95 | 21.09 | 24737 | 5121 | 2.04% |
| 2025-06-10 | 20.57 | 20.21 | -0.36 | -1.75% | 20.01 | 20.92 | 23994 | 4906 | 1.98% |
| 2025-06-09 | 21.00 | 20.57 | -0.44 | -2.09% | 20.08 | 21.00 | 35806 | 7336 | 2.95% |
| 2025-06-06 | 21.17 | 21.01 | -0.34 | -1.59% | 20.60 | 21.46 | 23605 | 4954 | 1.95% |
| 2025-06-05 | 21.01 | 21.35 | 0.70 | 3.39% | 20.50 | 21.67 | 44883 | 9441 | 3.70% |
| 2025-06-04 | 20.63 | 20.65 | -0.01 | -0.05% | 20.00 | 21.20 | 49701 | 10253 | 4.10% |
| 2025-06-03 | 18.58 | 20.66 | 2.08 | 11.19% | 18.55 | 21.38 | 64098 | 12923 | 5.28% |
| 2025-05-30 | 18.60 | 18.58 | -0.21 | -1.12% | 18.31 | 19.08 | 14711 | 2738 | 1.21% |
| 2025-05-29 | 18.80 | 18.79 | -0.01 | -0.05% | 18.64 | 19.15 | 19034 | 3590 | 1.57% |
| 2025-05-28 | 19.30 | 18.80 | -0.52 | -2.69% | 18.46 | 19.72 | 31911 | 6056 | 2.63% |
| 2025-05-27 | 19.62 | 19.32 | -0.40 | -2.03% | 19.09 | 20.15 | 42799 | 8383 | 3.53% |
| 2025-05-26 | 18.71 | 19.72 | 0.89 | 4.73% | 18.71 | 19.72 | 31631 | 6120 | 2.61% |
| 2025-05-23 | 18.37 | 18.83 | 0.51 | 2.78% | 18.08 | 19.33 | 29986 | 5631 | 2.47% |
| 2025-05-22 | 19.00 | 18.32 | -0.96 | -4.98% | 18.29 | 19.37 | 31519 | 5915 | 2.60% |
| 2025-05-21 | 18.61 | 19.28 | 0.67 | 3.60% | 18.51 | 19.73 | 54538 | 10511 | 4.49% |
| 2025-05-20 | 18.35 | 18.61 | 0.11 | 0.59% | 17.99 | 18.70 | 23904 | 4391 | 1.97% |
| 2025-05-19 | 18.56 | 18.50 | -0.06 | -0.32% | 17.88 | 18.61 | 27598 | 5030 | 2.27% |
| 2025-05-16 | 18.29 | 18.56 | 0.21 | 1.14% | 18.16 | 18.88 | 18518 | 3429 | 1.53% |
| 2025-05-15 | 18.61 | 18.35 | -0.53 | -2.81% | 18.10 | 18.79 | 31023 | 5699 | 2.56% |
| 2025-05-14 | 18.30 | 18.88 | 0.76 | 4.19% | 18.25 | 19.20 | 41430 | 7735 | 3.41% |
| 2025-05-13 | 17.71 | 18.12 | 0.62 | 3.54% | 17.55 | 18.30 | 36417 | 6559 | 3.00% |
| 2025-05-12 | 17.02 | 17.50 | 0.48 | 2.82% | 17.02 | 17.73 | 25056 | 4352 | 2.07% |
| 2025-05-09 | 16.87 | 17.02 | 0.15 | 0.89% | 16.66 | 17.33 | 20607 | 3503 | 1.70% |
| 2025-05-08 | 16.89 | 16.87 | 0.03 | 0.18% | 16.75 | 17.02 | 16138 | 2724 | 1.33% |
| 2025-05-07 | 16.97 | 16.84 | -0.04 | -0.24% | 16.57 | 17.31 | 21874 | 3705 | 1.80% |
| 2025-05-06 | 16.31 | 16.88 | 0.56 | 3.43% | 16.28 | 16.98 | 17987 | 2990 | 1.48% |
| 2025-04-30 | 16.09 | 16.32 | 0.38 | 2.38% | 15.99 | 16.41 | 20903 | 3397 | 1.72% |
| 2025-04-29 | 15.50 | 15.94 | 0.26 | 1.66% | 15.45 | 16.29 | 17838 | 2856 | 1.49% |
| 2025-04-28 | 15.25 | 15.68 | 0.18 | 1.16% | 15.20 | 15.89 | 19020 | 2976 | 1.58% |
| 2025-04-25 | 15.66 | 15.50 | -0.16 | -1.02% | 15.43 | 16.10 | 9918 | 1557 | 0.83% |
| 2025-04-24 | 15.67 | 15.66 | -0.01 | -0.06% | 15.30 | 15.85 | 10946 | 1703 | 0.91% |