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 | 20.880 | 20.350 | -0.390 | -1.88% | 20.320 | 20.980 | 9806 | 2010 | 1.19% |
| 2025-07-31 | 20.550 | 20.740 | 0.040 | 0.19% | 20.550 | 20.940 | 10113 | 2092 | 1.23% |
| 2025-07-30 | 21.150 | 20.700 | -0.440 | -2.08% | 20.600 | 21.250 | 16980 | 3551 | 2.07% |
| 2025-07-29 | 21.480 | 21.140 | -0.240 | -1.12% | 21.060 | 21.570 | 13972 | 2959 | 1.70% |
| 2025-07-28 | 21.500 | 21.380 | -0.100 | -0.47% | 21.160 | 21.680 | 13148 | 2815 | 1.60% |
| 2025-07-25 | 22.010 | 21.480 | -0.530 | -2.41% | 21.390 | 22.200 | 16621 | 3601 | 2.02% |
| 2025-07-24 | 22.250 | 22.010 | -0.190 | -0.86% | 21.730 | 22.400 | 17912 | 3939 | 2.18% |
| 2025-07-23 | 21.910 | 22.200 | 0.300 | 1.37% | 21.530 | 22.220 | 23804 | 5200 | 2.90% |
| 2025-07-22 | 21.580 | 21.900 | 0.320 | 1.48% | 21.390 | 22.150 | 32318 | 7028 | 3.93% |
| 2025-07-21 | 20.860 | 21.580 | 0.720 | 3.45% | 20.830 | 21.650 | 27585 | 5893 | 3.36% |
| 2025-07-18 | 20.670 | 20.860 | 0.100 | 0.48% | 20.650 | 20.980 | 11372 | 2364 | 1.38% |
| 2025-07-17 | 20.680 | 20.760 | 0.390 | 1.91% | 20.310 | 20.950 | 17085 | 3452 | 2.08% |
| 2025-07-16 | 20.640 | 20.370 | -0.160 | -0.78% | 20.330 | 20.650 | 11301 | 2313 | 1.38% |
| 2025-07-15 | 21.200 | 20.530 | -0.820 | -3.84% | 20.110 | 21.450 | 31694 | 6499 | 3.86% |
| 2025-07-14 | 21.330 | 21.350 | -0.050 | -0.23% | 21.200 | 21.490 | 11388 | 2429 | 1.39% |
| 2025-07-11 | 21.160 | 21.400 | 0.240 | 1.13% | 21.030 | 21.500 | 17308 | 3689 | 2.11% |
| 2025-07-10 | 21.020 | 21.160 | -0.130 | -0.61% | 20.800 | 21.270 | 17733 | 3726 | 2.16% |
| 2025-07-09 | 21.660 | 21.290 | -0.480 | -2.20% | 21.280 | 21.890 | 19077 | 4114 | 2.32% |
| 2025-07-08 | 21.500 | 21.770 | 0.180 | 0.83% | 21.450 | 21.850 | 15090 | 3271 | 1.84% |
| 2025-07-07 | 21.270 | 21.590 | 0.320 | 1.50% | 21.200 | 21.640 | 15517 | 3332 | 1.89% |
| 2025-07-04 | 22.000 | 21.270 | -0.830 | -3.76% | 21.210 | 22.190 | 30785 | 6629 | 3.75% |
| 2025-07-03 | 22.360 | 22.100 | 0.130 | 0.59% | 21.800 | 22.370 | 21707 | 4790 | 2.64% |
| 2025-07-02 | 22.400 | 21.970 | -0.380 | -1.70% | 21.850 | 22.590 | 18758 | 4134 | 2.28% |
| 2025-07-01 | 22.530 | 22.350 | -0.100 | -0.45% | 21.840 | 22.650 | 28041 | 6213 | 3.41% |
| 2025-06-30 | 22.030 | 22.450 | -0.070 | -0.31% | 21.700 | 22.480 | 43759 | 9669 | 5.33% |
| 2025-06-27 | 23.000 | 22.520 | -0.480 | -2.09% | 22.400 | 23.260 | 32214 | 7323 | 3.92% |
| 2025-06-26 | 23.200 | 23.000 | -0.560 | -2.38% | 22.800 | 23.750 | 62550 | 14479 | 7.61% |
| 2025-06-25 | 24.270 | 23.560 | -0.650 | -2.68% | 23.420 | 25.600 | 85592 | 20875 | 10.42% |
| 2025-06-24 | 23.160 | 24.210 | 0.640 | 2.72% | 22.850 | 24.900 | 90089 | 21586 | 10.96% |
| 2025-06-23 | 23.660 | 23.570 | -0.870 | -3.56% | 22.640 | 23.750 | 83397 | 19301 | 10.15% |
| 2025-06-20 | 23.990 | 24.440 | 1.140 | 4.89% | 23.300 | 25.180 | 112375 | 27203 | 13.68% |
| 2025-06-19 | 21.490 | 23.300 | 2.340 | 11.16% | 21.210 | 24.990 | 104817 | 24282 | 12.76% |
| 2025-06-18 | 20.760 | 20.960 | -0.070 | -0.33% | 20.500 | 21.220 | 21841 | 4549 | 2.66% |
| 2025-06-17 | 21.500 | 21.030 | 0.820 | 4.06% | 20.530 | 21.500 | 34767 | 7287 | 4.23% |
| 2025-06-16 | 20.500 | 20.210 | 0.050 | 0.25% | 20.020 | 20.500 | 11901 | 2402 | 1.45% |
| 2025-06-13 | 21.160 | 20.160 | -0.740 | -3.54% | 20.010 | 21.160 | 23431 | 4789 | 2.85% |
| 2025-06-12 | 21.000 | 20.900 | 0.070 | 0.34% | 20.480 | 21.470 | 25933 | 5407 | 3.16% |
| 2025-06-11 | 21.030 | 20.830 | -0.210 | -1.00% | 20.710 | 21.580 | 25631 | 5391 | 3.12% |
| 2025-06-10 | 21.620 | 21.040 | -0.660 | -3.04% | 20.780 | 22.250 | 40921 | 8813 | 4.98% |
| 2025-06-09 | 21.350 | 21.700 | 0.340 | 1.59% | 20.820 | 22.300 | 52055 | 11214 | 6.34% |
| 2025-06-06 | 20.400 | 21.360 | 1.460 | 7.34% | 20.100 | 21.590 | 56991 | 11969 | 6.94% |
| 2025-06-05 | 19.800 | 19.900 | -0.710 | -3.44% | 19.670 | 20.870 | 38556 | 7760 | 4.69% |
| 2025-06-04 | 19.530 | 20.610 | 1.750 | 9.28% | 19.080 | 22.590 | 64688 | 13544 | 7.87% |
| 2025-06-03 | 18.970 | 18.860 | -0.360 | -1.87% | 18.800 | 19.140 | 10953 | 2070 | 1.33% |
| 2025-05-30 | 19.260 | 19.220 | -0.090 | -0.47% | 19.040 | 19.680 | 5150 | 990 | 0.63% |
| 2025-05-29 | 18.860 | 19.310 | 0.400 | 2.12% | 18.860 | 19.390 | 10793 | 2071 | 1.31% |
| 2025-05-28 | 19.120 | 18.910 | -0.400 | -2.07% | 18.880 | 19.460 | 11535 | 2197 | 1.40% |
| 2025-05-27 | 19.580 | 19.310 | -0.140 | -0.72% | 19.260 | 19.930 | 8566 | 1666 | 1.04% |
| 2025-05-26 | 19.360 | 19.450 | 0.020 | 0.10% | 19.060 | 19.610 | 11335 | 2182 | 1.38% |
| 2025-05-23 | 19.830 | 19.430 | -0.370 | -1.87% | 19.320 | 20.090 | 15889 | 3140 | 1.93% |
| 2025-05-22 | 20.890 | 19.800 | -1.440 | -6.78% | 19.710 | 21.000 | 26787 | 5417 | 3.26% |
| 2025-05-21 | 20.800 | 21.240 | 0.780 | 3.81% | 20.480 | 21.880 | 42957 | 9158 | 5.23% |
| 2025-05-20 | 20.200 | 20.460 | 0.490 | 2.45% | 19.860 | 20.650 | 15706 | 3208 | 1.91% |
| 2025-05-19 | 20.290 | 19.970 | -0.110 | -0.55% | 19.470 | 20.300 | 11749 | 2325 | 1.43% |
| 2025-05-16 | 20.080 | 20.080 | -0.010 | -0.05% | 20.000 | 20.400 | 12140 | 2447 | 1.48% |
| 2025-05-15 | 20.430 | 20.090 | -0.390 | -1.90% | 20.000 | 20.550 | 11097 | 2247 | 1.35% |
| 2025-05-14 | 20.910 | 20.480 | -0.210 | -1.01% | 20.350 | 20.950 | 10276 | 2116 | 1.25% |
| 2025-05-13 | 21.540 | 20.690 | -0.620 | -2.91% | 20.650 | 21.540 | 16446 | 3453 | 2.00% |
| 2025-05-12 | 20.980 | 21.310 | 0.490 | 2.35% | 20.640 | 21.660 | 30783 | 6527 | 3.75% |
| 2025-05-09 | 19.850 | 20.820 | 0.870 | 4.36% | 19.550 | 21.350 | 31998 | 6545 | 3.89% |
| 2025-05-08 | 20.040 | 19.950 | -0.010 | -0.05% | 19.900 | 20.150 | 10109 | 2023 | 1.23% |
| 2025-05-07 | 20.870 | 19.960 | -0.200 | -0.99% | 19.870 | 20.980 | 15695 | 3177 | 1.91% |
| 2025-05-06 | 19.450 | 20.160 | 0.870 | 4.51% | 19.300 | 20.330 | 16391 | 3262 | 2.00% |
| 2025-04-30 | 18.800 | 19.290 | 0.650 | 3.49% | 18.800 | 19.520 | 10737 | 2062 | 1.31% |
| 2025-04-29 | 18.880 | 18.640 | -0.360 | -1.89% | 18.000 | 18.950 | 12764 | 2370 | 1.55% |
| 2025-04-28 | 19.260 | 19.000 | -0.280 | -1.45% | 18.800 | 19.500 | 8648 | 1643 | 1.05% |
| 2025-04-25 | 19.690 | 19.280 | -0.200 | -1.03% | 18.990 | 19.840 | 18571 | 3579 | 2.26% |
| 2025-04-24 | 20.410 | 19.480 | -1.000 | -4.88% | 19.200 | 20.610 | 17258 | 3398 | 2.10% |