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 | 20.690 | 20.830 | 0.250 | 1.21% | 20.400 | 20.920 | 7247 | 1501 | 1.08% |
| 2025-07-31 | 21.200 | 20.580 | -0.320 | -1.53% | 20.450 | 21.200 | 11346 | 2361 | 1.69% |
| 2025-07-30 | 21.140 | 20.900 | -0.230 | -1.09% | 20.740 | 21.330 | 9241 | 1935 | 1.38% |
| 2025-07-29 | 21.090 | 21.130 | -0.030 | -0.14% | 20.730 | 21.180 | 10362 | 2174 | 1.54% |
| 2025-07-28 | 21.560 | 21.160 | -0.220 | -1.03% | 21.070 | 21.640 | 10137 | 2158 | 1.51% |
| 2025-07-25 | 21.360 | 21.380 | 0.040 | 0.19% | 21.170 | 21.760 | 13264 | 2845 | 1.98% |
| 2025-07-24 | 21.110 | 21.340 | 0.360 | 1.72% | 20.970 | 21.390 | 13070 | 2775 | 1.95% |
| 2025-07-23 | 21.990 | 20.980 | -0.590 | -2.74% | 20.970 | 21.990 | 15336 | 3275 | 2.29% |
| 2025-07-22 | 20.990 | 21.570 | 0.590 | 2.81% | 20.990 | 21.830 | 26340 | 5643 | 3.93% |
| 2025-07-21 | 20.600 | 20.980 | 0.480 | 2.34% | 20.590 | 21.060 | 12085 | 2522 | 1.80% |
| 2025-07-18 | 20.790 | 20.500 | -0.240 | -1.16% | 20.420 | 20.860 | 8100 | 1662 | 1.21% |
| 2025-07-17 | 20.980 | 20.740 | -0.110 | -0.53% | 20.690 | 20.980 | 7932 | 1651 | 1.18% |
| 2025-07-16 | 21.000 | 20.850 | -0.010 | -0.05% | 20.650 | 21.090 | 4828 | 1007 | 0.72% |
| 2025-07-15 | 21.160 | 20.860 | -0.170 | -0.81% | 20.510 | 21.160 | 7863 | 1633 | 1.17% |
| 2025-07-14 | 20.880 | 21.030 | 0.090 | 0.43% | 20.770 | 21.200 | 7369 | 1547 | 1.10% |
| 2025-07-11 | 21.180 | 20.940 | -0.040 | -0.19% | 20.700 | 21.210 | 9951 | 2083 | 1.48% |
| 2025-07-10 | 20.900 | 20.980 | 0.240 | 1.16% | 20.350 | 21.050 | 10016 | 2073 | 1.49% |
| 2025-07-09 | 21.000 | 20.740 | -0.250 | -1.19% | 20.630 | 21.300 | 9012 | 1885 | 1.34% |
| 2025-07-08 | 20.490 | 20.990 | 0.530 | 2.59% | 20.490 | 20.990 | 6528 | 1357 | 0.97% |
| 2025-07-07 | 20.970 | 20.460 | -0.380 | -1.82% | 20.300 | 20.970 | 8553 | 1764 | 1.28% |
| 2025-07-04 | 21.490 | 20.840 | -0.590 | -2.75% | 20.750 | 21.490 | 13129 | 2760 | 1.96% |
| 2025-07-03 | 21.350 | 21.430 | 0.240 | 1.13% | 21.250 | 21.780 | 13172 | 2829 | 1.96% |
| 2025-07-02 | 21.100 | 21.190 | 0.210 | 1.00% | 20.820 | 21.390 | 14402 | 3046 | 2.15% |
| 2025-07-01 | 21.370 | 20.980 | -0.160 | -0.76% | 20.750 | 21.370 | 9031 | 1897 | 1.35% |
| 2025-06-30 | 21.190 | 21.140 | 0.180 | 0.86% | 21.040 | 21.350 | 9852 | 2083 | 1.47% |
| 2025-06-27 | 20.910 | 20.960 | 0.150 | 0.72% | 20.710 | 21.210 | 9978 | 2093 | 1.49% |
| 2025-06-26 | 21.290 | 20.810 | -0.250 | -1.19% | 20.740 | 21.330 | 15402 | 3246 | 2.30% |
| 2025-06-25 | 21.470 | 21.270 | -0.010 | -0.05% | 20.890 | 21.470 | 13996 | 2958 | 2.09% |
| 2025-06-24 | 20.580 | 21.280 | 0.700 | 3.40% | 20.400 | 21.300 | 16561 | 3472 | 2.47% |
| 2025-06-23 | 20.400 | 20.580 | 0.290 | 1.43% | 20.050 | 20.670 | 10754 | 2202 | 1.60% |
| 2025-06-20 | 20.200 | 20.290 | 0.310 | 1.55% | 19.500 | 21.350 | 15778 | 3249 | 2.35% |
| 2025-06-19 | 21.120 | 19.980 | -0.970 | -4.63% | 19.880 | 21.120 | 14787 | 3005 | 2.20% |
| 2025-06-18 | 21.490 | 20.950 | -0.450 | -2.10% | 20.530 | 21.490 | 11802 | 2466 | 1.76% |
| 2025-06-17 | 21.580 | 21.400 | -0.160 | -0.74% | 21.140 | 21.900 | 12169 | 2608 | 1.81% |
| 2025-06-16 | 21.280 | 21.560 | -0.120 | -0.55% | 21.040 | 21.820 | 13506 | 2889 | 2.01% |
| 2025-06-13 | 21.850 | 21.680 | -0.250 | -1.14% | 21.660 | 22.490 | 30058 | 6628 | 4.48% |
| 2025-06-12 | 21.900 | 21.930 | 0.210 | 0.97% | 21.500 | 21.930 | 18274 | 3965 | 2.72% |
| 2025-06-11 | 21.750 | 21.720 | -0.260 | -1.18% | 21.320 | 21.980 | 30223 | 6569 | 4.51% |
| 2025-06-10 | 21.150 | 21.980 | 0.850 | 4.02% | 20.840 | 22.570 | 53789 | 11745 | 8.02% |
| 2025-06-09 | 21.310 | 21.130 | 0.200 | 0.96% | 20.940 | 21.320 | 17771 | 3746 | 2.65% |
| 2025-06-06 | 21.150 | 20.930 | 0.060 | 0.29% | 20.500 | 21.170 | 14406 | 2998 | 2.15% |
| 2025-06-05 | 21.000 | 20.870 | -0.130 | -0.62% | 20.790 | 21.110 | 12695 | 2654 | 1.89% |
| 2025-06-04 | 20.430 | 21.000 | 0.520 | 2.54% | 20.390 | 21.090 | 16146 | 3362 | 2.41% |
| 2025-06-03 | 20.000 | 20.480 | 0.230 | 1.14% | 20.000 | 20.560 | 8667 | 1763 | 1.29% |
| 2025-05-30 | 20.980 | 20.250 | -0.520 | -2.50% | 20.200 | 21.150 | 10487 | 2155 | 1.56% |
| 2025-05-29 | 20.250 | 20.770 | 0.860 | 4.32% | 19.890 | 20.810 | 14940 | 3067 | 2.23% |
| 2025-05-28 | 20.640 | 19.910 | -0.510 | -2.50% | 19.850 | 20.730 | 11295 | 2282 | 1.68% |
| 2025-05-27 | 20.670 | 20.420 | -0.230 | -1.11% | 20.230 | 20.790 | 11961 | 2453 | 1.78% |
| 2025-05-26 | 19.850 | 20.650 | 0.610 | 3.04% | 19.840 | 20.680 | 12776 | 2588 | 1.90% |
| 2025-05-23 | 20.600 | 20.040 | -0.560 | -2.72% | 20.000 | 20.970 | 12668 | 2593 | 1.89% |
| 2025-05-22 | 21.880 | 20.600 | -1.070 | -4.94% | 20.280 | 21.880 | 24720 | 5175 | 3.69% |
| 2025-05-21 | 22.630 | 21.670 | -0.990 | -4.37% | 21.670 | 22.660 | 29212 | 6470 | 4.36% |
| 2025-05-20 | 21.920 | 22.660 | 0.740 | 3.38% | 21.600 | 22.660 | 35830 | 7973 | 5.34% |
| 2025-05-19 | 21.460 | 21.920 | 0.460 | 2.14% | 21.120 | 22.350 | 30361 | 6631 | 4.53% |
| 2025-05-16 | 21.510 | 21.460 | -0.040 | -0.19% | 20.920 | 21.940 | 22943 | 4914 | 3.42% |
| 2025-05-15 | 20.930 | 21.500 | 0.530 | 2.53% | 20.770 | 21.770 | 35004 | 7502 | 5.22% |
| 2025-05-14 | 20.460 | 20.970 | 0.760 | 3.76% | 20.180 | 20.990 | 19862 | 4103 | 2.96% |
| 2025-05-13 | 21.430 | 20.210 | -0.990 | -4.67% | 20.180 | 21.610 | 23300 | 4867 | 3.47% |
| 2025-05-12 | 20.860 | 21.200 | 0.440 | 2.12% | 20.820 | 21.310 | 21488 | 4533 | 3.20% |
| 2025-05-09 | 20.750 | 20.760 | -0.090 | -0.43% | 20.440 | 21.050 | 19066 | 3970 | 2.84% |
| 2025-05-08 | 20.600 | 20.850 | -0.040 | -0.19% | 20.120 | 21.000 | 21939 | 4536 | 3.27% |
| 2025-05-07 | 20.680 | 20.890 | 0.580 | 2.86% | 20.100 | 21.170 | 38706 | 8021 | 5.77% |
| 2025-05-06 | 19.820 | 20.310 | 0.710 | 3.62% | 19.650 | 20.400 | 21979 | 4415 | 3.28% |
| 2025-04-30 | 18.930 | 19.600 | 0.670 | 3.54% | 18.510 | 19.680 | 15221 | 2958 | 2.27% |
| 2025-04-29 | 18.050 | 18.930 | 0.470 | 2.55% | 18.050 | 19.100 | 12316 | 2319 | 1.84% |
| 2025-04-28 | 19.180 | 18.460 | -0.620 | -3.25% | 18.280 | 19.190 | 15327 | 2840 | 2.29% |
| 2025-04-25 | 19.360 | 19.080 | -0.260 | -1.34% | 18.990 | 19.690 | 15459 | 2981 | 2.30% |
| 2025-04-24 | 20.690 | 19.340 | -1.350 | -6.52% | 19.030 | 20.780 | 26674 | 5273 | 3.98% |