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 | 20.490 | 20.560 | 0.140 | 0.69% | 20.360 | 20.790 | 8147 | 1677 | 1.55% |
| 2025-07-31 | 20.860 | 20.420 | -0.330 | -1.59% | 20.380 | 21.080 | 15822 | 3267 | 3.01% |
| 2025-07-30 | 21.300 | 20.750 | -0.480 | -2.26% | 20.650 | 21.390 | 13188 | 2761 | 2.51% |
| 2025-07-29 | 21.150 | 21.230 | -0.170 | -0.79% | 21.010 | 21.500 | 12007 | 2545 | 2.28% |
| 2025-07-28 | 21.510 | 21.400 | 0.000 | 0.00% | 21.350 | 21.850 | 13415 | 2884 | 2.55% |
| 2025-07-25 | 21.600 | 21.400 | -0.120 | -0.56% | 21.300 | 21.930 | 18440 | 3964 | 3.51% |
| 2025-07-24 | 21.350 | 21.520 | 0.130 | 0.61% | 21.200 | 21.690 | 24988 | 5350 | 4.75% |
| 2025-07-23 | 22.700 | 21.390 | -1.040 | -4.64% | 21.360 | 22.720 | 27954 | 6123 | 5.32% |
| 2025-07-22 | 21.730 | 22.430 | 0.700 | 3.22% | 21.500 | 22.700 | 41638 | 9223 | 7.92% |
| 2025-07-21 | 21.340 | 21.730 | 0.600 | 2.84% | 21.160 | 21.820 | 25148 | 5448 | 4.78% |
| 2025-07-18 | 21.280 | 21.130 | -0.110 | -0.52% | 21.070 | 21.440 | 12101 | 2561 | 2.30% |
| 2025-07-17 | 21.640 | 21.240 | -0.210 | -0.98% | 21.140 | 21.640 | 16756 | 3564 | 3.19% |
| 2025-07-16 | 21.350 | 21.450 | 0.120 | 0.56% | 21.290 | 21.850 | 16176 | 3492 | 3.08% |
| 2025-07-15 | 21.700 | 21.330 | -0.440 | -2.02% | 21.240 | 21.980 | 16375 | 3523 | 3.12% |
| 2025-07-14 | 21.170 | 21.770 | 0.660 | 3.13% | 20.970 | 21.860 | 20287 | 4363 | 3.86% |
| 2025-07-11 | 21.020 | 21.110 | 0.080 | 0.38% | 20.800 | 21.380 | 13201 | 2782 | 2.51% |
| 2025-07-10 | 20.890 | 21.030 | 0.030 | 0.14% | 20.660 | 21.180 | 12222 | 2552 | 2.33% |
| 2025-07-09 | 21.350 | 21.000 | -0.300 | -1.41% | 20.880 | 21.920 | 17023 | 3641 | 3.24% |
| 2025-07-08 | 20.940 | 21.300 | 0.370 | 1.77% | 20.880 | 21.330 | 12053 | 2549 | 2.29% |
| 2025-07-07 | 21.180 | 20.930 | -0.260 | -1.23% | 20.830 | 21.460 | 12712 | 2673 | 2.42% |
| 2025-07-04 | 21.790 | 21.190 | -0.610 | -2.80% | 21.160 | 21.950 | 15266 | 3279 | 2.90% |
| 2025-07-03 | 21.750 | 21.800 | 0.180 | 0.83% | 21.600 | 22.150 | 11930 | 2597 | 2.27% |
| 2025-07-02 | 22.010 | 21.620 | -0.440 | -1.99% | 21.550 | 22.210 | 15340 | 3342 | 2.92% |
| 2025-07-01 | 22.410 | 22.060 | -0.150 | -0.68% | 21.900 | 22.760 | 19508 | 4339 | 3.71% |
| 2025-06-30 | 22.320 | 22.210 | 0.080 | 0.36% | 21.900 | 22.350 | 19672 | 4351 | 3.74% |
| 2025-06-27 | 21.620 | 22.130 | 0.560 | 2.60% | 21.380 | 22.160 | 27117 | 5933 | 5.16% |
| 2025-06-26 | 21.840 | 21.570 | -0.270 | -1.24% | 21.500 | 22.260 | 27319 | 5992 | 5.20% |
| 2025-06-25 | 22.200 | 21.840 | 0.000 | 0.00% | 21.520 | 22.270 | 31772 | 6941 | 6.05% |
| 2025-06-24 | 20.910 | 21.840 | 1.250 | 6.07% | 20.600 | 22.280 | 46065 | 10029 | 8.76% |
| 2025-06-23 | 20.180 | 20.590 | 0.370 | 1.83% | 19.580 | 20.680 | 19416 | 3928 | 3.69% |
| 2025-06-20 | 21.200 | 20.220 | -0.870 | -4.13% | 20.220 | 21.350 | 23377 | 4824 | 4.45% |
| 2025-06-19 | 21.820 | 21.090 | -0.650 | -2.99% | 21.000 | 22.300 | 18988 | 4110 | 3.61% |
| 2025-06-18 | 21.920 | 21.740 | -0.270 | -1.23% | 21.300 | 22.150 | 22388 | 4836 | 4.26% |
| 2025-06-17 | 22.200 | 22.010 | -0.120 | -0.54% | 22.000 | 22.610 | 16385 | 3641 | 3.12% |
| 2025-06-16 | 21.770 | 22.130 | -0.050 | -0.23% | 21.500 | 22.230 | 23582 | 5161 | 4.49% |
| 2025-06-13 | 22.830 | 22.180 | -0.600 | -2.63% | 22.000 | 23.000 | 33239 | 7446 | 6.32% |
| 2025-06-12 | 25.170 | 25.160 | -0.020 | -0.08% | 24.720 | 25.350 | 23484 | 5883 | 4.91% |
| 2025-06-11 | 24.910 | 25.180 | 0.270 | 1.08% | 24.880 | 25.350 | 22250 | 5591 | 4.66% |
| 2025-06-10 | 25.280 | 24.910 | -0.340 | -1.35% | 24.240 | 25.580 | 33183 | 8242 | 6.94% |
| 2025-06-09 | 25.180 | 25.250 | -0.050 | -0.20% | 25.100 | 25.400 | 25203 | 6354 | 5.27% |
| 2025-06-06 | 25.600 | 25.300 | -0.130 | -0.51% | 25.160 | 25.650 | 21398 | 5424 | 4.48% |
| 2025-06-05 | 25.630 | 25.430 | -0.510 | -1.97% | 25.080 | 25.970 | 35262 | 8954 | 7.38% |
| 2025-06-04 | 25.870 | 25.940 | -0.200 | -0.77% | 25.710 | 26.540 | 51594 | 13431 | 10.80% |
| 2025-06-03 | 27.530 | 26.140 | -0.890 | -3.29% | 25.710 | 27.530 | 67225 | 17685 | 14.07% |
| 2025-05-30 | 26.370 | 27.030 | 1.980 | 7.90% | 25.610 | 28.880 | 113918 | 31036 | 23.84% |
| 2025-05-29 | 23.840 | 25.050 | 0.870 | 3.60% | 23.680 | 25.130 | 34350 | 8477 | 7.19% |
| 2025-05-28 | 24.400 | 24.180 | 0.080 | 0.33% | 24.120 | 25.320 | 34381 | 8508 | 7.20% |
| 2025-05-27 | 24.640 | 24.100 | -0.600 | -2.43% | 24.050 | 24.870 | 19397 | 4714 | 4.06% |
| 2025-05-26 | 24.000 | 24.700 | 0.370 | 1.52% | 23.900 | 24.700 | 27183 | 6581 | 5.69% |
| 2025-05-23 | 25.040 | 24.330 | -0.620 | -2.48% | 24.200 | 25.390 | 29394 | 7297 | 6.15% |
| 2025-05-22 | 26.870 | 24.950 | -1.900 | -7.08% | 24.500 | 27.010 | 51318 | 13143 | 10.74% |
| 2025-05-21 | 27.870 | 26.850 | -1.370 | -4.85% | 26.630 | 28.420 | 56737 | 15480 | 11.87% |
| 2025-05-20 | 26.880 | 28.220 | 1.840 | 6.97% | 26.390 | 28.280 | 77663 | 21403 | 16.25% |
| 2025-05-19 | 26.000 | 26.380 | 0.500 | 1.93% | 25.310 | 26.450 | 28201 | 7328 | 5.90% |
| 2025-05-16 | 26.250 | 25.880 | -0.840 | -3.14% | 25.710 | 27.070 | 48077 | 12656 | 10.06% |
| 2025-05-15 | 26.310 | 26.720 | 0.410 | 1.56% | 26.020 | 27.200 | 45695 | 12140 | 9.56% |
| 2025-05-14 | 26.780 | 26.310 | -0.240 | -0.90% | 25.880 | 26.780 | 40247 | 10577 | 8.42% |
| 2025-05-13 | 27.860 | 26.550 | -1.150 | -4.15% | 26.390 | 28.290 | 48232 | 13184 | 10.09% |
| 2025-05-12 | 27.500 | 27.700 | 0.500 | 1.84% | 27.410 | 28.280 | 45832 | 12676 | 9.59% |
| 2025-05-09 | 27.600 | 27.200 | -0.780 | -2.79% | 26.960 | 28.050 | 50103 | 13785 | 10.49% |
| 2025-05-08 | 27.510 | 27.980 | -0.040 | -0.14% | 27.500 | 28.660 | 55886 | 15673 | 11.70% |
| 2025-05-07 | 28.800 | 28.020 | -0.870 | -3.01% | 27.870 | 29.600 | 90661 | 25799 | 18.97% |
| 2025-05-06 | 26.800 | 28.890 | 3.050 | 11.80% | 25.810 | 29.480 | 104062 | 28565 | 21.78% |
| 2025-04-30 | 24.000 | 25.840 | 2.020 | 8.48% | 23.980 | 25.880 | 72542 | 18211 | 15.18% |
| 2025-04-29 | 24.480 | 23.820 | -0.160 | -0.67% | 23.610 | 24.920 | 46011 | 11200 | 9.63% |
| 2025-04-28 | 26.590 | 23.980 | -1.610 | -6.29% | 23.500 | 26.600 | 67084 | 16515 | 14.04% |
| 2025-04-25 | 23.330 | 25.590 | 2.260 | 9.69% | 23.330 | 25.600 | 90555 | 22589 | 18.95% |
| 2025-04-24 | 24.400 | 23.330 | -0.940 | -3.87% | 23.010 | 24.770 | 48737 | 11622 | 10.17% |