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 | 19.780 | 19.850 | 0.170 | 0.86% | 19.580 | 20.150 | 12951 | 2572 | 1.56% |
| 2025-07-31 | 20.160 | 19.680 | -0.430 | -2.14% | 19.540 | 20.260 | 25652 | 5094 | 3.10% |
| 2025-07-30 | 21.000 | 20.110 | -0.960 | -4.56% | 20.110 | 21.040 | 38926 | 7943 | 4.70% |
| 2025-07-29 | 20.510 | 21.070 | 0.510 | 2.48% | 20.430 | 21.100 | 35625 | 7397 | 4.30% |
| 2025-07-28 | 20.900 | 20.560 | -0.490 | -2.33% | 20.500 | 21.040 | 38032 | 7864 | 4.59% |
| 2025-07-25 | 21.550 | 21.050 | -0.920 | -4.19% | 20.700 | 21.890 | 69515 | 14715 | 8.40% |
| 2025-07-24 | 20.500 | 21.970 | 1.100 | 5.27% | 20.450 | 22.470 | 96529 | 20934 | 11.66% |
| 2025-07-23 | 21.330 | 20.870 | 0.090 | 0.43% | 20.800 | 22.100 | 92873 | 19936 | 11.22% |
| 2025-07-22 | 21.600 | 20.780 | 0.450 | 2.21% | 20.760 | 22.000 | 112384 | 23987 | 13.58% |
| 2025-07-21 | 19.460 | 20.330 | 1.190 | 6.22% | 19.100 | 20.400 | 75515 | 15002 | 9.12% |
| 2025-07-18 | 19.280 | 19.140 | -0.140 | -0.73% | 19.000 | 19.480 | 24020 | 4598 | 2.90% |
| 2025-07-17 | 19.580 | 19.280 | -0.250 | -1.28% | 19.140 | 19.630 | 29577 | 5707 | 3.57% |
| 2025-07-16 | 19.880 | 19.530 | -0.250 | -1.26% | 19.480 | 19.970 | 27538 | 5418 | 3.33% |
| 2025-07-15 | 19.690 | 19.780 | 0.080 | 0.41% | 19.600 | 20.150 | 35771 | 7093 | 4.32% |
| 2025-07-14 | 19.740 | 19.700 | 0.020 | 0.10% | 19.530 | 19.880 | 26361 | 5185 | 3.18% |
| 2025-07-11 | 19.710 | 19.680 | -0.030 | -0.15% | 19.510 | 19.880 | 16951 | 3334 | 2.05% |
| 2025-07-10 | 19.530 | 19.710 | 0.150 | 0.77% | 19.300 | 19.780 | 14904 | 2909 | 1.80% |
| 2025-07-09 | 19.900 | 19.560 | -0.280 | -1.41% | 19.520 | 19.980 | 20312 | 4002 | 2.45% |
| 2025-07-08 | 19.920 | 19.840 | 0.090 | 0.46% | 19.690 | 20.000 | 19115 | 3782 | 2.31% |
| 2025-07-07 | 20.000 | 19.750 | -0.290 | -1.45% | 19.600 | 20.180 | 24640 | 4875 | 2.98% |
| 2025-07-04 | 20.600 | 20.040 | -0.640 | -3.09% | 20.000 | 20.710 | 29449 | 5969 | 3.56% |
| 2025-07-03 | 20.540 | 20.680 | -0.050 | -0.24% | 20.480 | 21.330 | 32552 | 6774 | 3.93% |
| 2025-07-02 | 21.200 | 20.730 | 0.250 | 1.22% | 20.730 | 21.940 | 73778 | 15737 | 8.91% |
| 2025-07-01 | 20.160 | 20.480 | 0.320 | 1.59% | 19.930 | 20.650 | 28644 | 5831 | 3.46% |
| 2025-06-30 | 20.170 | 20.160 | 0.070 | 0.35% | 20.070 | 20.480 | 22437 | 4545 | 2.71% |
| 2025-06-27 | 19.950 | 20.090 | 0.020 | 0.10% | 19.880 | 20.250 | 22197 | 4441 | 2.68% |
| 2025-06-26 | 19.850 | 20.070 | 0.260 | 1.31% | 19.810 | 20.600 | 40819 | 8259 | 4.93% |
| 2025-06-25 | 20.100 | 19.810 | -0.280 | -1.39% | 19.610 | 20.160 | 30799 | 6099 | 3.72% |
| 2025-06-24 | 19.590 | 20.090 | 0.190 | 0.95% | 19.510 | 20.170 | 36647 | 7320 | 4.43% |
| 2025-06-23 | 19.290 | 19.900 | 0.820 | 4.30% | 19.120 | 20.270 | 32647 | 6485 | 3.94% |
| 2025-06-20 | 19.510 | 19.080 | -0.380 | -1.95% | 19.030 | 19.680 | 26187 | 5049 | 3.16% |
| 2025-06-19 | 20.350 | 19.460 | -1.240 | -5.99% | 19.450 | 20.550 | 41184 | 8223 | 4.97% |
| 2025-06-18 | 20.610 | 20.700 | 0.100 | 0.49% | 20.210 | 21.080 | 31751 | 6528 | 3.84% |
| 2025-06-17 | 20.480 | 20.600 | -0.200 | -0.96% | 20.110 | 20.710 | 37364 | 7618 | 4.51% |
| 2025-06-16 | 21.000 | 20.800 | -0.170 | -0.81% | 20.530 | 21.510 | 55564 | 11643 | 6.71% |
| 2025-06-13 | 20.710 | 20.970 | 0.590 | 2.89% | 20.650 | 21.380 | 71355 | 14977 | 8.62% |
| 2025-06-12 | 20.450 | 20.380 | 0.020 | 0.10% | 20.040 | 20.660 | 27450 | 5575 | 3.32% |
| 2025-06-11 | 20.510 | 20.360 | -0.050 | -0.24% | 20.270 | 20.690 | 23822 | 4874 | 2.88% |
| 2025-06-10 | 20.460 | 20.410 | -0.090 | -0.44% | 20.100 | 20.800 | 34776 | 7099 | 4.20% |
| 2025-06-09 | 20.220 | 20.500 | 0.440 | 2.19% | 19.940 | 20.570 | 34911 | 7075 | 4.22% |
| 2025-06-06 | 20.020 | 20.060 | 0.000 | 0.00% | 19.800 | 20.210 | 30201 | 6031 | 3.65% |
| 2025-06-05 | 20.750 | 20.060 | -1.040 | -4.93% | 19.980 | 21.000 | 65832 | 13385 | 7.95% |
| 2025-06-04 | 20.980 | 21.100 | 0.360 | 1.74% | 20.700 | 21.660 | 57027 | 12037 | 6.89% |
| 2025-06-03 | 20.730 | 20.740 | 0.040 | 0.19% | 20.000 | 20.840 | 30238 | 6189 | 3.65% |
| 2025-05-30 | 21.260 | 20.700 | -0.860 | -3.99% | 20.330 | 21.270 | 53680 | 11123 | 6.48% |
| 2025-05-29 | 21.100 | 21.560 | 0.180 | 0.84% | 20.970 | 22.590 | 66481 | 14520 | 8.03% |
| 2025-05-28 | 21.010 | 21.380 | 0.290 | 1.38% | 20.580 | 21.600 | 62787 | 13241 | 7.58% |
| 2025-05-27 | 22.360 | 21.290 | -0.660 | -3.01% | 21.100 | 22.500 | 91913 | 19843 | 11.10% |
| 2025-05-26 | 19.990 | 21.950 | 2.250 | 11.42% | 19.740 | 22.180 | 115120 | 24448 | 13.91% |
| 2025-05-23 | 19.560 | 19.700 | 0.170 | 0.87% | 19.310 | 20.620 | 54068 | 10725 | 6.53% |
| 2025-05-22 | 19.650 | 19.530 | -0.730 | -3.60% | 19.510 | 20.880 | 56591 | 11286 | 6.84% |
| 2025-05-21 | 20.660 | 20.260 | -0.370 | -1.79% | 20.110 | 21.600 | 78489 | 16400 | 9.48% |
| 2025-05-20 | 18.880 | 20.630 | 1.870 | 9.97% | 18.760 | 21.300 | 114841 | 23109 | 13.87% |
| 2025-05-19 | 18.710 | 18.760 | -0.050 | -0.27% | 18.360 | 18.890 | 30076 | 5614 | 3.63% |
| 2025-05-16 | 18.880 | 18.810 | -0.070 | -0.37% | 18.710 | 19.510 | 40438 | 7694 | 4.88% |
| 2025-05-15 | 18.300 | 18.880 | 0.590 | 3.23% | 18.110 | 18.880 | 40585 | 7536 | 4.90% |
| 2025-05-14 | 18.500 | 18.290 | -0.110 | -0.60% | 18.060 | 18.570 | 22598 | 4133 | 2.73% |
| 2025-05-13 | 19.190 | 18.400 | -0.410 | -2.18% | 18.300 | 19.290 | 30949 | 5816 | 3.74% |
| 2025-05-12 | 18.680 | 18.810 | 0.310 | 1.68% | 18.300 | 18.960 | 35666 | 6662 | 4.31% |
| 2025-05-09 | 19.200 | 18.500 | -0.760 | -3.95% | 18.500 | 19.200 | 45833 | 8588 | 5.54% |
| 2025-05-08 | 18.950 | 19.260 | 0.030 | 0.16% | 18.850 | 19.380 | 37182 | 7118 | 4.49% |
| 2025-05-07 | 19.300 | 19.230 | -0.360 | -1.84% | 18.790 | 19.910 | 75096 | 14544 | 9.07% |
| 2025-05-06 | 18.200 | 19.590 | 1.570 | 8.71% | 18.060 | 19.820 | 87542 | 16545 | 10.57% |
| 2025-04-30 | 17.510 | 18.020 | 0.320 | 1.81% | 17.500 | 18.480 | 69136 | 12504 | 8.35% |
| 2025-04-29 | 16.800 | 17.700 | 1.430 | 8.79% | 16.680 | 18.450 | 87042 | 15353 | 10.51% |
| 2025-04-28 | 17.000 | 16.270 | -0.040 | -0.25% | 16.200 | 17.000 | 31515 | 5228 | 3.81% |
| 2025-04-25 | 16.800 | 16.310 | -0.590 | -3.49% | 16.030 | 16.980 | 39146 | 6496 | 4.73% |
| 2025-04-24 | 16.800 | 16.900 | 0.480 | 2.92% | 16.450 | 17.350 | 65021 | 10999 | 7.85% |