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 | 20.700 | 20.540 | -0.310 | -1.49% | 20.330 | 21.150 | 11266 | 2316 | 2.33% |
| 2025-07-31 | 20.920 | 20.850 | -0.040 | -0.19% | 20.780 | 21.250 | 18717 | 3940 | 3.87% |
| 2025-07-30 | 20.850 | 20.890 | 0.150 | 0.72% | 20.550 | 20.970 | 9433 | 1958 | 1.95% |
| 2025-07-29 | 20.870 | 20.740 | -0.140 | -0.67% | 20.500 | 20.940 | 8767 | 1814 | 1.81% |
| 2025-07-28 | 20.910 | 20.880 | 0.000 | 0.00% | 20.770 | 21.170 | 8072 | 1685 | 1.67% |
| 2025-07-25 | 21.150 | 20.880 | -0.150 | -0.71% | 20.750 | 21.290 | 11984 | 2507 | 2.48% |
| 2025-07-24 | 21.200 | 21.030 | 0.050 | 0.24% | 20.890 | 21.200 | 14755 | 3096 | 3.05% |
| 2025-07-23 | 21.220 | 20.980 | -0.350 | -1.64% | 20.900 | 21.510 | 17629 | 3732 | 3.65% |
| 2025-07-22 | 21.380 | 21.330 | 0.100 | 0.47% | 21.100 | 21.450 | 12502 | 2659 | 2.59% |
| 2025-07-21 | 21.050 | 21.230 | 0.180 | 0.86% | 20.890 | 21.250 | 9446 | 1998 | 1.96% |
| 2025-07-18 | 21.260 | 21.050 | -0.110 | -0.52% | 20.900 | 21.290 | 8154 | 1712 | 1.69% |
| 2025-07-17 | 21.490 | 21.160 | -0.160 | -0.75% | 21.070 | 21.500 | 9348 | 1978 | 1.94% |
| 2025-07-16 | 21.380 | 21.320 | -0.010 | -0.05% | 21.150 | 21.510 | 7887 | 1683 | 1.63% |
| 2025-07-15 | 21.390 | 21.330 | 0.080 | 0.38% | 20.900 | 21.460 | 10305 | 2181 | 2.13% |
| 2025-07-14 | 21.180 | 21.250 | 0.060 | 0.28% | 21.020 | 21.450 | 7929 | 1688 | 1.64% |
| 2025-07-11 | 21.150 | 21.190 | 0.040 | 0.19% | 21.010 | 21.480 | 11833 | 2514 | 2.45% |
| 2025-07-10 | 21.330 | 21.150 | 0.200 | 0.95% | 20.720 | 21.330 | 8821 | 1852 | 1.83% |
| 2025-07-09 | 21.500 | 20.950 | -0.310 | -1.46% | 20.780 | 21.620 | 11001 | 2324 | 2.28% |
| 2025-07-08 | 21.250 | 21.260 | 0.160 | 0.76% | 21.020 | 21.300 | 6803 | 1441 | 1.41% |
| 2025-07-07 | 21.440 | 21.100 | -0.340 | -1.59% | 21.010 | 21.750 | 5910 | 1251 | 1.22% |
| 2025-07-04 | 22.110 | 21.440 | -0.700 | -3.16% | 21.310 | 22.220 | 13460 | 2910 | 2.79% |
| 2025-07-03 | 21.890 | 22.140 | 0.470 | 2.17% | 21.700 | 22.380 | 17576 | 3892 | 3.64% |
| 2025-07-02 | 21.680 | 21.670 | -0.130 | -0.60% | 21.580 | 21.920 | 7691 | 1667 | 1.59% |
| 2025-07-01 | 21.960 | 21.800 | -0.040 | -0.18% | 21.530 | 21.970 | 11196 | 2438 | 2.32% |
| 2025-06-30 | 21.890 | 21.840 | 0.140 | 0.65% | 21.530 | 21.890 | 9360 | 2033 | 1.94% |
| 2025-06-27 | 22.000 | 21.700 | 0.000 | 0.00% | 21.630 | 22.140 | 11077 | 2420 | 2.29% |
| 2025-06-26 | 22.400 | 21.700 | -0.330 | -1.50% | 21.670 | 22.450 | 14987 | 3299 | 3.10% |
| 2025-06-25 | 21.810 | 22.030 | 0.290 | 1.33% | 21.510 | 22.200 | 17196 | 3763 | 3.56% |
| 2025-06-24 | 21.040 | 21.740 | 0.700 | 3.33% | 21.000 | 21.830 | 14985 | 3239 | 3.10% |
| 2025-06-23 | 20.200 | 21.040 | 0.480 | 2.33% | 20.180 | 21.110 | 10851 | 2247 | 2.25% |
| 2025-06-20 | 21.070 | 20.560 | -0.420 | -2.00% | 20.560 | 21.330 | 7841 | 1634 | 1.62% |
| 2025-06-19 | 21.410 | 20.980 | -0.660 | -3.05% | 20.880 | 21.950 | 11090 | 2372 | 2.30% |
| 2025-06-18 | 21.790 | 21.640 | -0.160 | -0.73% | 21.200 | 21.810 | 9896 | 2124 | 2.05% |
| 2025-06-17 | 22.060 | 21.800 | -0.210 | -0.95% | 21.520 | 22.100 | 11623 | 2533 | 2.41% |
| 2025-06-16 | 22.100 | 22.010 | -0.190 | -0.86% | 21.800 | 22.530 | 13751 | 3034 | 2.85% |
| 2025-06-13 | 22.900 | 22.200 | -0.680 | -2.97% | 22.030 | 23.190 | 25684 | 5762 | 5.32% |
| 2025-06-12 | 21.770 | 22.880 | 0.930 | 4.24% | 21.420 | 23.410 | 47908 | 10828 | 9.92% |
| 2025-06-11 | 21.250 | 21.950 | 0.780 | 3.68% | 21.190 | 22.350 | 30327 | 6667 | 6.28% |
| 2025-06-10 | 21.620 | 21.170 | -0.530 | -2.44% | 20.860 | 21.820 | 13648 | 2903 | 2.83% |
| 2025-06-09 | 21.780 | 21.700 | 0.180 | 0.84% | 21.410 | 21.820 | 14687 | 3176 | 3.04% |
| 2025-06-06 | 21.580 | 21.520 | -0.020 | -0.09% | 21.330 | 22.100 | 17951 | 3883 | 3.72% |
| 2025-06-05 | 21.390 | 21.540 | 0.150 | 0.70% | 21.220 | 21.550 | 10888 | 2330 | 2.25% |
| 2025-06-04 | 21.290 | 21.390 | 0.090 | 0.42% | 21.220 | 21.570 | 10654 | 2278 | 2.21% |
| 2025-06-03 | 21.000 | 21.300 | -0.540 | -2.47% | 21.000 | 21.760 | 17782 | 3795 | 3.68% |
| 2025-05-30 | 22.360 | 21.840 | -0.310 | -1.40% | 21.590 | 22.480 | 12206 | 2677 | 2.53% |
| 2025-05-29 | 21.310 | 22.150 | 0.780 | 3.65% | 21.310 | 22.280 | 20026 | 4407 | 4.15% |
| 2025-05-28 | 21.750 | 21.370 | -0.730 | -3.30% | 21.370 | 22.280 | 16140 | 3509 | 3.34% |
| 2025-05-27 | 22.650 | 22.100 | -0.460 | -2.04% | 22.000 | 22.790 | 14378 | 3214 | 2.98% |
| 2025-05-26 | 21.680 | 22.560 | 0.700 | 3.20% | 21.670 | 22.580 | 14707 | 3272 | 3.04% |
| 2025-05-23 | 22.400 | 21.860 | -0.620 | -2.76% | 21.860 | 22.960 | 16903 | 3790 | 3.50% |
| 2025-05-22 | 23.980 | 22.480 | -1.310 | -5.51% | 22.380 | 24.000 | 27777 | 6356 | 5.75% |
| 2025-05-21 | 24.670 | 23.790 | -0.900 | -3.65% | 23.770 | 25.090 | 29196 | 7054 | 6.04% |
| 2025-05-20 | 23.940 | 24.690 | 0.750 | 3.13% | 23.660 | 24.690 | 34295 | 8347 | 7.10% |
| 2025-05-19 | 23.600 | 23.940 | 0.210 | 0.88% | 23.360 | 24.300 | 22175 | 5271 | 4.59% |
| 2025-05-16 | 23.000 | 23.730 | 0.850 | 3.72% | 22.700 | 24.080 | 31558 | 7448 | 6.53% |
| 2025-05-15 | 23.370 | 22.880 | -0.540 | -2.31% | 22.800 | 23.600 | 15263 | 3532 | 3.16% |
| 2025-05-14 | 23.600 | 23.500 | 0.190 | 0.82% | 22.900 | 23.600 | 17495 | 4062 | 3.62% |
| 2025-05-13 | 24.660 | 23.310 | -0.900 | -3.72% | 23.260 | 24.870 | 26130 | 6245 | 5.41% |
| 2025-05-12 | 23.680 | 24.210 | 0.920 | 3.95% | 23.500 | 24.410 | 32873 | 7914 | 6.81% |
| 2025-05-09 | 23.500 | 23.290 | -0.400 | -1.69% | 23.290 | 23.980 | 24836 | 5845 | 5.14% |
| 2025-05-08 | 23.410 | 23.690 | -0.170 | -0.71% | 23.190 | 24.550 | 40072 | 9612 | 8.30% |
| 2025-05-07 | 23.160 | 23.860 | 1.160 | 5.11% | 22.580 | 24.950 | 61454 | 14635 | 12.72% |
| 2025-05-06 | 22.250 | 22.700 | 0.700 | 3.18% | 22.100 | 22.710 | 21185 | 4766 | 4.39% |
| 2025-04-30 | 21.440 | 22.000 | 0.620 | 2.90% | 21.440 | 22.280 | 23470 | 5132 | 4.86% |
| 2025-04-29 | 20.600 | 21.380 | 0.690 | 3.33% | 20.600 | 21.980 | 21484 | 4603 | 4.45% |
| 2025-04-28 | 21.710 | 20.690 | -0.650 | -3.05% | 20.580 | 21.710 | 13514 | 2842 | 2.80% |
| 2025-04-25 | 22.180 | 21.340 | 0.040 | 0.19% | 21.300 | 22.180 | 14660 | 3153 | 3.03% |
| 2025-04-24 | 22.700 | 21.300 | -1.230 | -5.46% | 21.210 | 22.790 | 28957 | 6324 | 5.99% |