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 | 20.78 | 20.78 | -0.08 | -0.38% | 20.69 | 21.02 | 24165 | 5030 | 2.90% |
| 2025-07-31 | 21.18 | 20.86 | -0.44 | -2.07% | 20.71 | 21.80 | 56312 | 11895 | 6.76% |
| 2025-07-30 | 21.46 | 21.30 | -0.21 | -0.98% | 21.13 | 21.69 | 46987 | 10070 | 5.64% |
| 2025-07-29 | 21.65 | 21.51 | -0.15 | -0.69% | 21.08 | 21.77 | 51322 | 10957 | 6.16% |
| 2025-07-28 | 21.67 | 21.66 | -0.02 | -0.09% | 21.49 | 21.89 | 35512 | 7696 | 4.27% |
| 2025-07-25 | 21.90 | 21.68 | -0.17 | -0.78% | 21.41 | 21.93 | 46449 | 10048 | 5.58% |
| 2025-07-24 | 21.35 | 21.85 | 0.50 | 2.34% | 21.35 | 21.91 | 58075 | 12637 | 6.98% |
| 2025-07-23 | 21.68 | 21.35 | -0.42 | -1.93% | 21.34 | 21.78 | 34980 | 7531 | 4.20% |
| 2025-07-22 | 21.75 | 21.77 | 0.04 | 0.18% | 21.48 | 22.19 | 52225 | 11414 | 6.27% |
| 2025-07-21 | 21.37 | 21.73 | 0.27 | 1.26% | 21.29 | 21.88 | 42790 | 9258 | 5.14% |
| 2025-07-18 | 21.25 | 21.46 | 0.20 | 0.94% | 21.10 | 21.68 | 41211 | 8787 | 4.95% |
| 2025-07-17 | 20.87 | 21.26 | 0.39 | 1.87% | 20.73 | 21.47 | 41118 | 8659 | 4.94% |
| 2025-07-16 | 21.15 | 20.87 | -0.23 | -1.09% | 20.72 | 21.15 | 33357 | 6964 | 4.01% |
| 2025-07-15 | 21.45 | 21.10 | -0.31 | -1.45% | 20.90 | 21.99 | 39352 | 8422 | 4.73% |
| 2025-07-14 | 21.30 | 21.41 | 0.02 | 0.09% | 21.15 | 21.72 | 31272 | 6717 | 3.76% |
| 2025-07-11 | 21.08 | 21.39 | 0.29 | 1.37% | 20.89 | 21.60 | 42054 | 8947 | 5.05% |
| 2025-07-10 | 20.79 | 21.10 | 0.13 | 0.62% | 20.79 | 21.15 | 27020 | 5678 | 3.25% |
| 2025-07-09 | 21.36 | 20.97 | -0.45 | -2.10% | 20.85 | 21.58 | 41492 | 8771 | 4.98% |
| 2025-07-08 | 21.20 | 21.42 | 0.23 | 1.09% | 21.08 | 21.88 | 60297 | 12948 | 7.24% |
| 2025-07-07 | 20.68 | 21.19 | 0.42 | 2.02% | 20.50 | 21.19 | 42977 | 8946 | 5.16% |
| 2025-07-04 | 21.13 | 20.77 | -0.36 | -1.70% | 20.76 | 21.32 | 63080 | 13221 | 7.58% |
| 2025-07-03 | 21.65 | 21.13 | -0.52 | -2.40% | 20.84 | 21.85 | 95556 | 20196 | 11.48% |
| 2025-07-02 | 23.00 | 21.65 | -0.88 | -3.91% | 21.65 | 23.18 | 128621 | 28544 | 15.45% |
| 2025-07-01 | 21.38 | 22.53 | 1.05 | 4.89% | 21.02 | 23.00 | 160144 | 35453 | 19.24% |
| 2025-06-30 | 20.68 | 21.48 | 0.80 | 3.87% | 20.68 | 22.24 | 100434 | 21815 | 12.06% |
| 2025-06-27 | 21.01 | 20.68 | -0.32 | -1.52% | 20.67 | 21.18 | 57736 | 12030 | 6.94% |
| 2025-06-26 | 19.91 | 21.00 | 1.03 | 5.16% | 19.91 | 21.05 | 135035 | 28083 | 16.22% |
| 2025-06-25 | 19.95 | 19.97 | 0.01 | 0.05% | 19.78 | 20.03 | 37420 | 7442 | 4.49% |
| 2025-06-24 | 19.91 | 19.96 | 0.25 | 1.27% | 19.76 | 20.10 | 51113 | 10179 | 6.14% |
| 2025-06-23 | 19.59 | 19.71 | 0.29 | 1.49% | 19.23 | 19.74 | 29837 | 5824 | 3.58% |
| 2025-06-20 | 19.80 | 19.42 | -0.37 | -1.87% | 19.40 | 20.22 | 36912 | 7300 | 4.43% |
| 2025-06-19 | 20.12 | 19.87 | -0.36 | -1.78% | 19.61 | 20.29 | 57470 | 11442 | 6.90% |
| 2025-06-18 | 20.20 | 20.23 | 0.04 | 0.20% | 19.83 | 20.26 | 66395 | 13293 | 7.98% |
| 2025-06-17 | 19.39 | 20.19 | 0.90 | 4.67% | 19.16 | 20.20 | 101384 | 20169 | 12.18% |
| 2025-06-16 | 19.13 | 19.29 | 0.03 | 0.16% | 19.13 | 19.41 | 29973 | 5784 | 3.60% |
| 2025-06-13 | 19.20 | 19.26 | -0.03 | -0.16% | 19.06 | 19.42 | 40684 | 7821 | 4.89% |
| 2025-06-12 | 19.16 | 19.29 | 0.05 | 0.26% | 19.05 | 19.32 | 26766 | 5136 | 3.22% |
| 2025-06-11 | 18.97 | 19.24 | 0.37 | 1.96% | 18.90 | 19.41 | 40651 | 7805 | 4.88% |
| 2025-06-10 | 19.24 | 18.87 | -0.36 | -1.87% | 18.78 | 19.24 | 35757 | 6784 | 4.30% |
| 2025-06-09 | 19.00 | 19.23 | 0.17 | 0.89% | 18.95 | 19.32 | 29347 | 5630 | 3.53% |
| 2025-06-06 | 19.09 | 19.06 | 0.04 | 0.21% | 18.98 | 19.34 | 31416 | 6017 | 3.77% |
| 2025-06-05 | 19.25 | 19.02 | -0.15 | -0.78% | 18.92 | 19.29 | 39043 | 7445 | 4.69% |
| 2025-06-04 | 18.96 | 19.17 | 0.14 | 0.74% | 18.96 | 19.28 | 35292 | 6771 | 4.24% |
| 2025-06-03 | 18.75 | 19.03 | 0.33 | 1.76% | 18.60 | 19.09 | 38562 | 7300 | 4.63% |
| 2025-05-30 | 18.88 | 18.70 | -0.20 | -1.06% | 18.68 | 19.08 | 31490 | 5925 | 3.78% |
| 2025-05-29 | 18.74 | 18.90 | 0.11 | 0.59% | 18.66 | 18.90 | 27427 | 5165 | 3.29% |
| 2025-05-28 | 18.91 | 18.79 | -0.12 | -0.63% | 18.73 | 19.01 | 25264 | 4759 | 3.03% |
| 2025-05-27 | 18.41 | 18.91 | 0.45 | 2.44% | 18.23 | 19.08 | 42807 | 7985 | 5.14% |
| 2025-05-26 | 18.30 | 18.46 | 0.16 | 0.87% | 18.14 | 18.48 | 21301 | 3910 | 2.56% |
| 2025-05-23 | 18.60 | 18.30 | -0.27 | -1.45% | 18.30 | 18.79 | 37942 | 7023 | 4.56% |
| 2025-05-22 | 18.79 | 18.57 | -0.22 | -1.17% | 18.57 | 19.26 | 66387 | 12582 | 7.97% |
| 2025-05-21 | 18.72 | 18.79 | 0.02 | 0.11% | 18.54 | 18.80 | 40715 | 7602 | 4.89% |
| 2025-05-20 | 18.58 | 18.77 | -0.03 | -0.16% | 18.20 | 18.87 | 70541 | 13072 | 8.47% |
| 2025-05-19 | 18.81 | 18.80 | -0.04 | -0.21% | 18.58 | 18.87 | 22052 | 4129 | 2.85% |
| 2025-05-16 | 18.93 | 18.84 | -0.06 | -0.32% | 18.83 | 19.14 | 22411 | 4251 | 2.89% |
| 2025-05-15 | 19.14 | 18.90 | -0.23 | -1.20% | 18.90 | 19.26 | 30417 | 5784 | 3.93% |
| 2025-05-14 | 19.18 | 19.13 | -0.01 | -0.05% | 19.10 | 19.49 | 32677 | 6287 | 4.22% |
| 2025-05-13 | 19.80 | 19.14 | -0.45 | -2.30% | 19.10 | 19.90 | 43405 | 8431 | 5.61% |
| 2025-05-12 | 19.40 | 19.59 | 0.40 | 2.08% | 19.29 | 19.88 | 51768 | 10139 | 6.69% |
| 2025-05-09 | 19.81 | 19.19 | -0.41 | -2.09% | 19.19 | 19.81 | 51213 | 9917 | 6.61% |
| 2025-05-08 | 19.01 | 19.60 | 0.44 | 2.30% | 18.90 | 19.66 | 62936 | 12209 | 8.13% |
| 2025-05-07 | 18.73 | 19.16 | 0.60 | 3.23% | 18.62 | 19.24 | 67329 | 12782 | 8.70% |
| 2025-05-06 | 18.06 | 18.56 | 0.64 | 3.57% | 18.02 | 18.57 | 36175 | 6647 | 4.67% |
| 2025-04-30 | 18.01 | 17.92 | -0.41 | -2.24% | 17.63 | 18.05 | 45969 | 8202 | 5.94% |
| 2025-04-29 | 18.30 | 18.33 | -0.07 | -0.38% | 18.20 | 18.48 | 20881 | 3837 | 2.70% |
| 2025-04-28 | 18.56 | 18.40 | -0.18 | -0.97% | 18.36 | 18.62 | 23099 | 4254 | 2.98% |
| 2025-04-25 | 18.62 | 18.58 | 0.01 | 0.05% | 18.46 | 18.73 | 24330 | 4527 | 3.14% |
| 2025-04-24 | 18.90 | 18.57 | -0.39 | -2.06% | 18.37 | 18.96 | 41618 | 7731 | 5.38% |