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 | 20.26 | 20.97 | 0.64 | 3.15% | 20.26 | 21.44 | 74785 | 15707 | 3.34% |
| 2025-07-31 | 20.57 | 20.33 | -0.13 | -0.64% | 20.20 | 20.75 | 34663 | 7099 | 1.55% |
| 2025-07-30 | 21.23 | 20.46 | -0.74 | -3.49% | 20.40 | 21.23 | 55193 | 11433 | 2.46% |
| 2025-07-29 | 21.30 | 21.20 | -0.14 | -0.66% | 20.80 | 21.30 | 57517 | 12117 | 2.57% |
| 2025-07-28 | 21.16 | 21.34 | 0.21 | 0.99% | 21.16 | 21.53 | 43244 | 9248 | 1.93% |
| 2025-07-25 | 21.32 | 21.13 | -0.23 | -1.08% | 21.11 | 21.60 | 49120 | 10449 | 2.19% |
| 2025-07-24 | 21.52 | 21.36 | -0.24 | -1.11% | 21.20 | 21.95 | 74697 | 15981 | 3.33% |
| 2025-07-23 | 22.12 | 21.60 | -0.52 | -2.35% | 21.40 | 22.12 | 67961 | 14714 | 3.03% |
| 2025-07-22 | 22.57 | 22.12 | -0.35 | -1.56% | 21.92 | 22.60 | 69163 | 15360 | 3.09% |
| 2025-07-21 | 22.25 | 22.47 | 0.47 | 2.14% | 22.11 | 23.22 | 71960 | 16319 | 3.21% |
| 2025-07-18 | 22.20 | 22.00 | -0.18 | -0.81% | 21.87 | 22.35 | 50878 | 11199 | 2.27% |
| 2025-07-17 | 22.17 | 22.18 | -0.04 | -0.18% | 22.02 | 22.70 | 72991 | 16328 | 3.26% |
| 2025-07-16 | 21.40 | 22.22 | 0.80 | 3.73% | 21.25 | 22.31 | 94752 | 20736 | 4.23% |
| 2025-07-15 | 21.52 | 21.42 | -0.21 | -0.97% | 21.26 | 21.72 | 41605 | 8917 | 1.86% |
| 2025-07-14 | 21.38 | 21.63 | 0.36 | 1.69% | 21.18 | 21.83 | 48135 | 10387 | 2.15% |
| 2025-07-11 | 21.82 | 21.27 | -0.63 | -2.88% | 21.15 | 21.98 | 80435 | 17207 | 3.59% |
| 2025-07-10 | 21.69 | 21.90 | 0.12 | 0.55% | 21.41 | 22.95 | 91223 | 20194 | 4.07% |
| 2025-07-09 | 22.11 | 21.78 | -0.33 | -1.49% | 21.52 | 22.18 | 62603 | 13637 | 2.79% |
| 2025-07-08 | 21.63 | 22.11 | 0.29 | 1.33% | 21.63 | 22.36 | 82360 | 18223 | 3.68% |
| 2025-07-07 | 20.81 | 21.82 | 1.04 | 5.00% | 20.66 | 22.23 | 98178 | 21320 | 4.38% |
| 2025-07-04 | 21.19 | 20.78 | -0.55 | -2.58% | 20.74 | 21.40 | 56674 | 11836 | 2.53% |
| 2025-07-03 | 20.95 | 21.33 | 0.42 | 2.01% | 20.95 | 21.86 | 61847 | 13243 | 2.76% |
| 2025-07-02 | 21.30 | 20.91 | -0.26 | -1.23% | 20.80 | 21.47 | 44007 | 9227 | 1.96% |
| 2025-07-01 | 20.90 | 21.17 | -0.10 | -0.47% | 20.40 | 21.22 | 79522 | 16553 | 3.55% |
| 2025-06-30 | 20.62 | 21.27 | 0.67 | 3.25% | 20.57 | 21.32 | 57085 | 11999 | 2.55% |
| 2025-06-27 | 21.01 | 20.60 | -0.51 | -2.42% | 20.58 | 21.29 | 71538 | 14919 | 3.19% |
| 2025-06-26 | 20.86 | 21.11 | 0.38 | 1.83% | 20.73 | 21.95 | 90313 | 19348 | 4.03% |
| 2025-06-25 | 20.46 | 20.73 | 0.42 | 2.07% | 20.24 | 20.99 | 69180 | 14242 | 3.09% |
| 2025-06-24 | 19.66 | 20.31 | 0.51 | 2.58% | 19.66 | 20.72 | 74875 | 15168 | 3.34% |
| 2025-06-23 | 19.52 | 19.80 | -0.05 | -0.25% | 19.42 | 20.10 | 54842 | 10813 | 2.45% |
| 2025-06-20 | 20.35 | 19.85 | -0.47 | -2.31% | 19.80 | 20.74 | 62123 | 12546 | 2.77% |
| 2025-06-19 | 20.25 | 20.32 | -0.06 | -0.29% | 20.16 | 20.88 | 48142 | 9859 | 2.15% |
| 2025-06-18 | 20.60 | 20.38 | -0.04 | -0.20% | 20.11 | 20.60 | 38207 | 7761 | 1.70% |
| 2025-06-17 | 20.42 | 20.49 | 0.06 | 0.29% | 20.37 | 20.93 | 79673 | 16392 | 3.56% |
| 2025-06-16 | 21.28 | 20.43 | -1.25 | -5.77% | 20.00 | 21.45 | 112031 | 22906 | 5.00% |
| 2025-06-13 | 21.31 | 21.68 | 0.37 | 1.74% | 21.15 | 22.13 | 76374 | 16553 | 3.41% |
| 2025-06-12 | 21.24 | 21.31 | 0.07 | 0.33% | 21.05 | 21.68 | 33584 | 7176 | 1.50% |
| 2025-06-11 | 21.43 | 21.24 | 0.08 | 0.38% | 21.11 | 21.77 | 42429 | 9089 | 1.89% |
| 2025-06-10 | 22.10 | 21.16 | -0.96 | -4.34% | 20.99 | 22.12 | 77279 | 16519 | 3.45% |
| 2025-06-09 | 21.14 | 22.12 | 0.98 | 4.64% | 21.14 | 22.69 | 94013 | 20763 | 4.20% |
| 2025-06-06 | 21.51 | 21.14 | -0.39 | -1.81% | 21.03 | 21.58 | 49310 | 10441 | 2.20% |
| 2025-06-05 | 21.60 | 21.53 | -0.06 | -0.28% | 21.09 | 21.91 | 71246 | 15322 | 3.18% |
| 2025-06-04 | 21.36 | 21.59 | 0.26 | 1.22% | 21.20 | 22.27 | 97383 | 21165 | 4.35% |
| 2025-06-03 | 20.91 | 21.33 | 0.23 | 1.09% | 20.88 | 21.58 | 51530 | 10949 | 2.30% |
| 2025-05-30 | 21.20 | 21.10 | -0.23 | -1.08% | 20.72 | 21.29 | 54405 | 11410 | 2.43% |
| 2025-05-29 | 20.83 | 21.33 | 0.34 | 1.62% | 20.83 | 21.40 | 62648 | 13282 | 2.80% |
| 2025-05-28 | 21.30 | 20.99 | -0.29 | -1.36% | 20.89 | 21.49 | 64768 | 13693 | 2.89% |
| 2025-05-27 | 21.41 | 21.28 | -0.28 | -1.30% | 21.01 | 21.70 | 62864 | 13379 | 2.81% |
| 2025-05-26 | 21.97 | 21.56 | -0.55 | -2.49% | 21.10 | 22.26 | 108005 | 23184 | 4.82% |
| 2025-05-23 | 21.68 | 22.11 | 0.33 | 1.52% | 21.31 | 22.60 | 123728 | 27355 | 5.52% |
| 2025-05-22 | 22.02 | 21.78 | -0.39 | -1.76% | 21.60 | 22.56 | 77775 | 17084 | 3.47% |
| 2025-05-21 | 22.33 | 22.17 | -0.34 | -1.51% | 21.85 | 22.50 | 66108 | 14610 | 2.95% |
| 2025-05-20 | 22.33 | 22.51 | 0.19 | 0.85% | 22.10 | 22.75 | 85003 | 19092 | 3.79% |
| 2025-05-19 | 23.10 | 22.32 | -1.10 | -4.70% | 21.97 | 23.40 | 150369 | 33576 | 6.71% |
| 2025-05-16 | 23.50 | 23.42 | 0.12 | 0.52% | 23.09 | 24.63 | 141539 | 33822 | 6.32% |
| 2025-05-15 | 23.56 | 23.30 | -0.45 | -1.89% | 23.20 | 24.19 | 109359 | 25754 | 4.88% |
| 2025-05-14 | 24.50 | 23.75 | -0.65 | -2.66% | 23.20 | 24.60 | 141471 | 33677 | 6.31% |
| 2025-05-13 | 25.30 | 24.40 | -0.59 | -2.36% | 23.88 | 25.67 | 171318 | 42193 | 7.64% |
| 2025-05-12 | 24.22 | 24.99 | 1.49 | 6.34% | 24.22 | 26.60 | 277261 | 70680 | 12.37% |
| 2025-05-09 | 23.13 | 23.50 | 0.64 | 2.80% | 21.95 | 24.29 | 254467 | 58755 | 11.35% |
| 2025-05-08 | 23.76 | 22.86 | -1.04 | -4.35% | 22.80 | 24.10 | 216521 | 50618 | 9.66% |
| 2025-05-07 | 23.25 | 23.90 | 1.10 | 4.82% | 23.22 | 25.69 | 307270 | 74100 | 13.71% |
| 2025-05-06 | 19.72 | 22.80 | 3.41 | 17.59% | 19.72 | 23.26 | 248137 | 53665 | 11.07% |
| 2025-04-30 | 19.76 | 19.39 | -0.47 | -2.37% | 19.36 | 19.96 | 82041 | 16044 | 3.66% |
| 2025-04-29 | 18.31 | 19.86 | 1.49 | 8.11% | 18.31 | 20.15 | 138372 | 26996 | 6.17% |
| 2025-04-28 | 18.81 | 18.37 | -0.18 | -0.97% | 18.19 | 18.95 | 68296 | 12691 | 3.05% |
| 2025-04-25 | 18.18 | 18.55 | 0.37 | 2.04% | 17.90 | 18.92 | 73178 | 13478 | 3.27% |
| 2025-04-24 | 19.09 | 18.18 | -0.91 | -4.77% | 18.10 | 19.29 | 109989 | 20296 | 4.91% |