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 | 20.440 | 20.150 | -0.100 | -0.49% | 20.120 | 20.440 | 7463 | 1507 | 1.33% |
| 2025-07-31 | 20.740 | 20.250 | -0.330 | -1.60% | 20.170 | 20.740 | 13330 | 2706 | 2.38% |
| 2025-07-30 | 20.660 | 20.580 | -0.200 | -0.96% | 20.330 | 20.820 | 18016 | 3703 | 3.22% |
| 2025-07-29 | 21.000 | 20.780 | 0.010 | 0.05% | 20.680 | 21.300 | 16387 | 3437 | 2.93% |
| 2025-07-28 | 21.000 | 20.770 | -0.050 | -0.24% | 20.710 | 21.000 | 9583 | 1992 | 1.71% |
| 2025-07-25 | 20.950 | 20.820 | -0.040 | -0.19% | 20.750 | 21.200 | 9078 | 1895 | 1.62% |
| 2025-07-24 | 20.770 | 20.860 | 0.220 | 1.07% | 20.630 | 20.940 | 12164 | 2530 | 2.18% |
| 2025-07-23 | 20.760 | 20.640 | -0.110 | -0.53% | 20.560 | 20.980 | 12320 | 2561 | 2.20% |
| 2025-07-22 | 20.890 | 20.750 | -0.080 | -0.38% | 20.510 | 20.950 | 12146 | 2513 | 2.17% |
| 2025-07-21 | 20.820 | 20.830 | -0.040 | -0.19% | 20.600 | 20.960 | 13199 | 2739 | 2.36% |
| 2025-07-18 | 21.420 | 20.870 | -0.330 | -1.56% | 20.800 | 21.550 | 19149 | 4010 | 3.42% |
| 2025-07-17 | 20.790 | 21.200 | 0.690 | 3.36% | 20.610 | 21.580 | 27101 | 5729 | 4.85% |
| 2025-07-16 | 20.650 | 20.510 | 0.100 | 0.49% | 20.300 | 20.880 | 10536 | 2171 | 1.88% |
| 2025-07-15 | 20.870 | 20.410 | -0.270 | -1.31% | 20.210 | 20.870 | 11164 | 2279 | 2.00% |
| 2025-07-14 | 20.700 | 20.680 | 0.020 | 0.10% | 20.590 | 20.930 | 7069 | 1466 | 1.26% |
| 2025-07-11 | 20.680 | 20.660 | -0.050 | -0.24% | 20.540 | 20.950 | 11482 | 2372 | 2.05% |
| 2025-07-10 | 20.840 | 20.710 | -0.030 | -0.14% | 20.500 | 20.850 | 9211 | 1903 | 1.65% |
| 2025-07-09 | 21.010 | 20.740 | -0.310 | -1.47% | 20.560 | 21.250 | 9402 | 1963 | 1.68% |
| 2025-07-08 | 20.840 | 21.050 | 0.210 | 1.01% | 20.770 | 21.070 | 8842 | 1848 | 1.58% |
| 2025-07-07 | 20.910 | 20.840 | 0.030 | 0.14% | 20.780 | 21.270 | 7063 | 1480 | 1.26% |
| 2025-07-04 | 21.410 | 20.810 | -0.600 | -2.80% | 20.810 | 21.680 | 14910 | 3143 | 2.67% |
| 2025-07-03 | 21.680 | 21.410 | -0.260 | -1.20% | 21.360 | 21.850 | 12857 | 2764 | 2.30% |
| 2025-07-02 | 21.270 | 21.670 | 0.360 | 1.69% | 21.270 | 21.850 | 19631 | 4246 | 3.51% |
| 2025-07-01 | 21.470 | 21.310 | -0.170 | -0.79% | 21.250 | 21.570 | 11834 | 2529 | 2.12% |
| 2025-06-30 | 21.380 | 21.480 | 0.010 | 0.05% | 21.230 | 21.750 | 11367 | 2429 | 2.03% |
| 2025-06-27 | 22.000 | 21.470 | -0.520 | -2.36% | 21.450 | 22.000 | 15042 | 3250 | 2.69% |
| 2025-06-26 | 21.320 | 21.990 | 0.560 | 2.61% | 21.150 | 22.100 | 26972 | 5874 | 4.82% |
| 2025-06-25 | 21.800 | 21.430 | 0.270 | 1.28% | 21.220 | 22.170 | 25048 | 5423 | 4.48% |
| 2025-06-24 | 20.850 | 21.160 | 0.680 | 3.32% | 20.610 | 21.230 | 16843 | 3541 | 3.01% |
| 2025-06-23 | 20.110 | 20.480 | 0.200 | 0.99% | 20.110 | 20.480 | 9032 | 1835 | 1.62% |
| 2025-06-20 | 20.580 | 20.280 | -0.180 | -0.88% | 20.200 | 20.850 | 10152 | 2077 | 1.82% |
| 2025-06-19 | 21.370 | 20.460 | -1.010 | -4.70% | 20.380 | 21.440 | 17285 | 3603 | 3.09% |
| 2025-06-18 | 21.850 | 21.470 | -0.340 | -1.56% | 21.280 | 21.950 | 11690 | 2512 | 2.09% |
| 2025-06-17 | 21.760 | 21.810 | 0.110 | 0.51% | 21.660 | 22.220 | 11406 | 2501 | 2.04% |
| 2025-06-16 | 21.420 | 21.700 | 0.040 | 0.18% | 21.420 | 21.830 | 6961 | 1506 | 1.24% |
| 2025-06-13 | 22.280 | 21.660 | -0.530 | -2.39% | 21.610 | 22.280 | 16729 | 3665 | 2.99% |
| 2025-06-12 | 22.400 | 22.190 | 0.000 | 0.00% | 22.010 | 22.400 | 14486 | 3210 | 2.59% |
| 2025-06-11 | 22.200 | 22.190 | 0.020 | 0.09% | 21.800 | 22.390 | 17462 | 3874 | 3.12% |
| 2025-06-10 | 22.280 | 22.170 | 0.040 | 0.18% | 21.800 | 22.740 | 26105 | 5799 | 4.67% |
| 2025-06-09 | 22.100 | 22.130 | 0.080 | 0.36% | 21.950 | 22.450 | 12564 | 2775 | 2.25% |
| 2025-06-06 | 22.050 | 22.050 | -0.110 | -0.50% | 21.860 | 22.300 | 10693 | 2360 | 1.91% |
| 2025-06-05 | 22.600 | 22.160 | -0.330 | -1.47% | 22.000 | 22.610 | 16131 | 3581 | 2.88% |
| 2025-06-04 | 22.140 | 22.490 | 0.300 | 1.35% | 22.000 | 22.600 | 17847 | 3991 | 3.19% |
| 2025-06-03 | 21.890 | 22.190 | 0.130 | 0.59% | 21.730 | 22.300 | 12891 | 2850 | 2.31% |
| 2025-05-30 | 22.800 | 22.060 | -0.600 | -2.65% | 22.000 | 22.800 | 14802 | 3287 | 2.65% |
| 2025-05-29 | 22.300 | 22.680 | 0.590 | 2.67% | 21.730 | 22.680 | 23867 | 5324 | 4.27% |
| 2025-05-28 | 22.930 | 22.090 | -0.650 | -2.86% | 21.970 | 22.930 | 21655 | 4847 | 3.87% |
| 2025-05-27 | 22.500 | 22.740 | 0.260 | 1.16% | 22.500 | 23.390 | 27569 | 6339 | 4.93% |
| 2025-05-26 | 21.760 | 22.480 | 0.500 | 2.27% | 21.700 | 22.500 | 17194 | 3806 | 3.07% |
| 2025-05-23 | 22.670 | 21.980 | -0.410 | -1.83% | 21.980 | 22.790 | 20937 | 4689 | 3.74% |
| 2025-05-22 | 23.020 | 22.390 | -1.050 | -4.48% | 22.150 | 23.390 | 38532 | 8734 | 6.89% |
| 2025-05-21 | 24.270 | 23.440 | -0.840 | -3.46% | 23.350 | 24.480 | 38849 | 9224 | 6.95% |
| 2025-05-20 | 23.900 | 24.280 | 0.520 | 2.19% | 23.600 | 24.800 | 56786 | 13779 | 10.16% |
| 2025-05-19 | 23.700 | 23.760 | 0.220 | 0.93% | 23.420 | 24.250 | 25889 | 6157 | 4.63% |
| 2025-05-16 | 24.080 | 23.540 | -0.870 | -3.56% | 23.350 | 24.220 | 40818 | 9650 | 7.30% |
| 2025-05-15 | 23.650 | 24.410 | 0.760 | 3.21% | 23.440 | 24.990 | 73275 | 17815 | 13.10% |
| 2025-05-14 | 23.500 | 23.650 | 0.280 | 1.20% | 22.780 | 23.660 | 30990 | 7182 | 5.54% |
| 2025-05-13 | 23.800 | 23.370 | 0.110 | 0.47% | 23.260 | 24.130 | 34883 | 8262 | 6.24% |
| 2025-05-12 | 23.510 | 23.260 | 0.020 | 0.09% | 22.600 | 23.520 | 26212 | 6051 | 4.69% |
| 2025-05-09 | 23.890 | 23.240 | -0.450 | -1.90% | 23.150 | 24.240 | 30081 | 7136 | 5.38% |
| 2025-05-08 | 23.900 | 23.690 | -0.600 | -2.47% | 23.330 | 23.900 | 39526 | 9317 | 7.07% |
| 2025-05-07 | 23.700 | 24.290 | 1.060 | 4.56% | 23.130 | 24.310 | 58928 | 14044 | 10.54% |
| 2025-05-06 | 22.720 | 23.230 | 0.880 | 3.94% | 22.490 | 23.330 | 30773 | 7077 | 5.50% |
| 2025-04-30 | 22.200 | 22.350 | 0.300 | 1.36% | 22.030 | 22.590 | 21141 | 4721 | 3.78% |
| 2025-04-29 | 21.880 | 22.050 | 0.130 | 0.59% | 21.880 | 22.420 | 20740 | 4597 | 3.71% |
| 2025-04-28 | 23.200 | 21.920 | -1.060 | -4.61% | 21.600 | 23.200 | 34589 | 7681 | 6.19% |
| 2025-04-25 | 23.900 | 22.980 | -1.380 | -5.67% | 22.980 | 24.180 | 45864 | 10833 | 8.20% |
| 2025-04-24 | 23.390 | 24.360 | 1.060 | 4.55% | 22.620 | 24.360 | 57041 | 13490 | 10.20% |