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 | 19.930 | 19.790 | 0.060 | 0.30% | 19.530 | 20.080 | 8204 | 1620 | 1.85% |
| 2025-07-31 | 19.890 | 19.730 | -0.170 | -0.85% | 19.670 | 20.210 | 11396 | 2268 | 2.57% |
| 2025-07-30 | 20.400 | 19.900 | -0.430 | -2.12% | 19.840 | 20.400 | 12646 | 2529 | 2.85% |
| 2025-07-29 | 20.590 | 20.330 | -0.230 | -1.12% | 20.100 | 20.690 | 12141 | 2456 | 2.73% |
| 2025-07-28 | 20.850 | 20.560 | -0.090 | -0.44% | 20.440 | 21.180 | 15404 | 3205 | 3.47% |
| 2025-07-25 | 20.780 | 20.650 | 0.000 | 0.00% | 20.550 | 20.950 | 9928 | 2060 | 2.24% |
| 2025-07-24 | 20.380 | 20.650 | 0.280 | 1.37% | 20.350 | 20.880 | 12310 | 2548 | 2.77% |
| 2025-07-23 | 20.720 | 20.370 | -0.480 | -2.30% | 20.000 | 21.070 | 16173 | 3333 | 3.64% |
| 2025-07-22 | 21.220 | 20.850 | -0.100 | -0.48% | 20.700 | 21.250 | 17257 | 3603 | 3.89% |
| 2025-07-21 | 20.550 | 20.950 | 0.410 | 2.00% | 20.520 | 21.180 | 15445 | 3224 | 3.48% |
| 2025-07-18 | 20.880 | 20.540 | -0.340 | -1.63% | 20.380 | 20.950 | 12782 | 2629 | 2.88% |
| 2025-07-17 | 21.390 | 20.880 | -0.220 | -1.04% | 20.720 | 21.390 | 20045 | 4201 | 4.51% |
| 2025-07-16 | 20.390 | 21.100 | 0.950 | 4.71% | 20.210 | 21.450 | 34837 | 7279 | 7.85% |
| 2025-07-15 | 20.520 | 20.150 | -0.270 | -1.32% | 19.880 | 20.590 | 12202 | 2460 | 2.75% |
| 2025-07-14 | 20.290 | 20.420 | 0.220 | 1.09% | 20.260 | 20.700 | 17000 | 3478 | 3.83% |
| 2025-07-11 | 20.060 | 20.200 | 0.230 | 1.15% | 19.790 | 20.370 | 13119 | 2637 | 2.95% |
| 2025-07-10 | 19.510 | 19.970 | 0.140 | 0.71% | 19.350 | 20.100 | 19126 | 3775 | 4.31% |
| 2025-07-09 | 20.500 | 19.830 | -0.500 | -2.46% | 19.680 | 20.960 | 19698 | 4007 | 4.44% |
| 2025-07-08 | 20.290 | 20.330 | 0.140 | 0.69% | 20.080 | 20.390 | 9499 | 1925 | 2.14% |
| 2025-07-07 | 20.050 | 20.190 | -0.130 | -0.64% | 19.970 | 20.430 | 9920 | 1997 | 2.23% |
| 2025-07-04 | 20.730 | 20.320 | -0.710 | -3.38% | 20.210 | 21.680 | 28110 | 5890 | 6.33% |
| 2025-07-03 | 20.860 | 21.030 | 0.180 | 0.86% | 20.690 | 21.330 | 10763 | 2260 | 2.42% |
| 2025-07-02 | 21.180 | 20.850 | -0.280 | -1.33% | 20.810 | 21.500 | 11831 | 2491 | 2.66% |
| 2025-07-01 | 21.610 | 21.130 | -0.170 | -0.80% | 20.900 | 21.610 | 11355 | 2399 | 2.56% |
| 2025-06-30 | 21.190 | 21.300 | 0.300 | 1.43% | 21.020 | 21.380 | 18014 | 3820 | 4.06% |
| 2025-06-27 | 21.400 | 21.000 | -0.260 | -1.22% | 20.880 | 21.670 | 16243 | 3432 | 3.66% |
| 2025-06-26 | 21.580 | 21.260 | -0.300 | -1.39% | 21.180 | 21.750 | 17214 | 3690 | 3.88% |
| 2025-06-25 | 21.400 | 21.560 | 0.250 | 1.17% | 21.180 | 21.700 | 23456 | 5017 | 5.28% |
| 2025-06-24 | 20.020 | 21.310 | 1.350 | 6.76% | 20.020 | 21.460 | 31287 | 6581 | 7.05% |
| 2025-06-23 | 19.670 | 19.960 | 0.120 | 0.60% | 19.480 | 20.050 | 14429 | 2858 | 3.25% |
| 2025-06-20 | 20.520 | 19.840 | -0.680 | -3.31% | 19.580 | 20.820 | 18750 | 3765 | 4.22% |
| 2025-06-19 | 21.470 | 20.520 | -0.680 | -3.21% | 20.410 | 21.680 | 19354 | 4073 | 4.36% |
| 2025-06-18 | 20.900 | 21.200 | 0.300 | 1.44% | 20.330 | 21.340 | 17116 | 3597 | 3.85% |
| 2025-06-17 | 21.500 | 20.900 | -0.320 | -1.51% | 20.750 | 21.500 | 16973 | 3569 | 3.82% |
| 2025-06-16 | 21.600 | 21.220 | -0.390 | -1.80% | 21.100 | 21.770 | 17605 | 3753 | 3.96% |
| 2025-06-13 | 22.360 | 21.610 | -1.080 | -4.76% | 21.520 | 22.450 | 25027 | 5479 | 5.64% |
| 2025-06-12 | 22.400 | 22.690 | 0.280 | 1.25% | 21.610 | 23.000 | 36448 | 8113 | 8.21% |
| 2025-06-11 | 22.400 | 22.710 | 0.100 | 0.44% | 22.400 | 23.590 | 40151 | 9205 | 9.04% |
| 2025-06-10 | 21.980 | 22.610 | 0.660 | 3.01% | 21.580 | 22.830 | 46449 | 10316 | 10.46% |
| 2025-06-09 | 21.910 | 21.950 | 0.150 | 0.69% | 21.710 | 22.100 | 19958 | 4362 | 4.49% |
| 2025-06-06 | 22.220 | 21.800 | -0.190 | -0.86% | 21.450 | 22.250 | 28115 | 6119 | 6.33% |
| 2025-06-05 | 22.600 | 21.990 | -0.550 | -2.44% | 21.960 | 22.760 | 29308 | 6521 | 6.60% |
| 2025-06-04 | 22.790 | 22.540 | -0.360 | -1.57% | 22.230 | 23.330 | 25051 | 5710 | 5.64% |
| 2025-06-03 | 22.420 | 22.900 | 0.030 | 0.13% | 22.090 | 22.970 | 27126 | 6116 | 6.11% |
| 2025-05-30 | 24.360 | 22.870 | -1.930 | -7.78% | 22.710 | 24.600 | 53995 | 12663 | 12.16% |
| 2025-05-29 | 23.270 | 24.800 | 1.300 | 5.53% | 23.050 | 25.250 | 75450 | 18336 | 16.99% |
| 2025-05-28 | 22.600 | 23.500 | 0.900 | 3.98% | 22.110 | 23.950 | 56518 | 13059 | 12.73% |
| 2025-05-27 | 23.000 | 22.600 | -0.600 | -2.59% | 22.350 | 23.150 | 36843 | 8364 | 8.30% |
| 2025-05-26 | 21.840 | 23.200 | 0.740 | 3.29% | 21.650 | 23.290 | 57567 | 12867 | 12.97% |
| 2025-05-23 | 20.840 | 22.460 | 1.910 | 9.29% | 20.600 | 24.000 | 87111 | 19536 | 19.62% |
| 2025-05-22 | 20.990 | 20.550 | -1.040 | -4.82% | 20.200 | 21.670 | 30774 | 6422 | 6.93% |
| 2025-05-21 | 22.600 | 21.590 | -0.470 | -2.13% | 21.510 | 22.880 | 38542 | 8544 | 8.68% |
| 2025-05-20 | 21.750 | 22.060 | 0.170 | 0.78% | 21.280 | 22.100 | 37542 | 8179 | 8.46% |
| 2025-05-19 | 21.840 | 21.890 | -0.440 | -1.97% | 21.100 | 22.680 | 51660 | 11173 | 11.63% |
| 2025-05-16 | 20.810 | 22.330 | 1.520 | 7.30% | 20.710 | 23.200 | 68744 | 15190 | 15.48% |
| 2025-05-15 | 21.300 | 20.810 | -0.530 | -2.48% | 20.710 | 21.450 | 18093 | 3800 | 4.07% |
| 2025-05-14 | 20.830 | 21.340 | 0.370 | 1.76% | 20.520 | 21.340 | 23426 | 4905 | 5.28% |
| 2025-05-13 | 22.200 | 20.970 | -0.830 | -3.81% | 20.860 | 22.400 | 31177 | 6682 | 7.02% |
| 2025-05-12 | 20.720 | 21.800 | 1.130 | 5.47% | 20.670 | 21.870 | 39492 | 8443 | 8.89% |
| 2025-05-09 | 21.010 | 20.670 | -0.500 | -2.36% | 20.400 | 21.520 | 29322 | 6118 | 6.60% |
| 2025-05-08 | 20.860 | 21.170 | 0.310 | 1.49% | 20.600 | 21.730 | 44109 | 9383 | 9.93% |
| 2025-05-07 | 21.850 | 20.860 | -0.990 | -4.53% | 20.750 | 22.350 | 53784 | 11465 | 12.11% |
| 2025-05-06 | 20.310 | 21.850 | 1.600 | 7.90% | 19.880 | 21.850 | 65619 | 13668 | 14.78% |
| 2025-04-30 | 18.170 | 20.250 | 2.490 | 14.02% | 17.720 | 21.070 | 60099 | 11699 | 13.54% |
| 2025-04-29 | 17.280 | 17.760 | 0.920 | 5.46% | 17.100 | 18.780 | 31819 | 5730 | 7.17% |
| 2025-04-28 | 17.910 | 16.840 | -0.920 | -5.18% | 16.500 | 17.910 | 15573 | 2690 | 3.51% |
| 2025-04-25 | 17.730 | 17.760 | -0.060 | -0.34% | 17.600 | 18.360 | 17681 | 3179 | 3.98% |
| 2025-04-24 | 18.400 | 17.820 | -0.460 | -2.52% | 17.400 | 18.880 | 25490 | 4669 | 5.74% |