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 | 20.270 | 19.950 | -0.040 | -0.20% | 19.890 | 20.270 | 7422 | 1484 | 0.90% |
| 2025-07-31 | 20.660 | 19.990 | -0.310 | -1.53% | 19.880 | 20.730 | 11527 | 2329 | 1.39% |
| 2025-07-30 | 20.520 | 20.300 | -0.230 | -1.12% | 20.060 | 20.670 | 11106 | 2259 | 1.34% |
| 2025-07-29 | 20.990 | 20.530 | -0.200 | -0.96% | 20.390 | 21.000 | 10023 | 2055 | 1.21% |
| 2025-07-28 | 21.100 | 20.730 | -0.370 | -1.75% | 20.590 | 21.240 | 11986 | 2502 | 1.45% |
| 2025-07-25 | 20.800 | 21.100 | 0.430 | 2.08% | 20.700 | 21.490 | 24109 | 5086 | 2.91% |
| 2025-07-24 | 20.440 | 20.670 | 0.380 | 1.87% | 20.250 | 20.870 | 10817 | 2232 | 1.31% |
| 2025-07-23 | 20.720 | 20.290 | -0.460 | -2.22% | 20.290 | 20.830 | 10664 | 2190 | 1.29% |
| 2025-07-22 | 20.750 | 20.750 | 0.150 | 0.73% | 20.320 | 20.790 | 14278 | 2939 | 1.73% |
| 2025-07-21 | 20.750 | 20.600 | 0.060 | 0.29% | 20.470 | 20.830 | 12332 | 2540 | 1.49% |
| 2025-07-18 | 20.380 | 20.540 | 0.260 | 1.28% | 20.240 | 20.680 | 10635 | 2181 | 1.29% |
| 2025-07-17 | 20.480 | 20.280 | -0.040 | -0.20% | 20.120 | 20.500 | 9831 | 1995 | 1.19% |
| 2025-07-16 | 20.600 | 20.320 | -0.150 | -0.73% | 20.210 | 20.600 | 7613 | 1551 | 0.92% |
| 2025-07-15 | 21.150 | 20.470 | -0.500 | -2.38% | 20.330 | 21.150 | 9881 | 2029 | 1.19% |
| 2025-07-14 | 20.900 | 20.970 | 0.020 | 0.10% | 20.830 | 21.250 | 10087 | 2122 | 1.22% |
| 2025-07-11 | 20.790 | 20.950 | 0.300 | 1.45% | 20.310 | 21.480 | 19131 | 4011 | 2.31% |
| 2025-07-10 | 20.430 | 20.650 | 0.010 | 0.05% | 20.420 | 20.950 | 10114 | 2086 | 1.22% |
| 2025-07-09 | 20.670 | 20.640 | 0.200 | 0.98% | 20.450 | 21.160 | 15535 | 3227 | 1.88% |
| 2025-07-08 | 20.550 | 20.440 | 0.230 | 1.14% | 20.210 | 20.590 | 8837 | 1801 | 1.07% |
| 2025-07-07 | 20.540 | 20.210 | -0.500 | -2.41% | 20.150 | 20.720 | 10292 | 2098 | 1.24% |
| 2025-07-04 | 21.640 | 20.710 | -1.040 | -4.78% | 20.710 | 21.750 | 23723 | 5013 | 2.87% |
| 2025-07-03 | 21.600 | 21.750 | 0.260 | 1.21% | 21.000 | 22.570 | 31509 | 6765 | 3.81% |
| 2025-07-02 | 20.750 | 21.490 | 0.600 | 2.87% | 20.590 | 22.330 | 41146 | 8826 | 4.97% |
| 2025-07-01 | 20.530 | 20.890 | 0.370 | 1.80% | 19.910 | 20.890 | 17953 | 3657 | 2.17% |
| 2025-06-30 | 20.570 | 20.520 | 0.020 | 0.10% | 20.440 | 21.070 | 21062 | 4367 | 2.54% |
| 2025-06-27 | 20.350 | 20.500 | 0.350 | 1.74% | 20.300 | 20.740 | 13383 | 2749 | 1.62% |
| 2025-06-26 | 20.520 | 20.150 | -0.350 | -1.71% | 20.100 | 20.620 | 12774 | 2608 | 1.54% |
| 2025-06-25 | 20.740 | 20.500 | -0.320 | -1.54% | 20.260 | 20.760 | 13503 | 2763 | 1.63% |
| 2025-06-24 | 20.130 | 20.820 | 0.590 | 2.92% | 20.030 | 20.820 | 16241 | 3325 | 1.96% |
| 2025-06-23 | 19.410 | 20.230 | 0.780 | 4.01% | 19.260 | 20.390 | 10750 | 2151 | 1.30% |
| 2025-06-20 | 19.700 | 19.450 | -0.090 | -0.46% | 19.310 | 19.870 | 5019 | 982 | 0.61% |
| 2025-06-19 | 20.390 | 19.540 | -0.600 | -2.98% | 19.510 | 20.430 | 8670 | 1725 | 1.05% |
| 2025-06-18 | 20.510 | 20.140 | -0.440 | -2.14% | 19.850 | 20.660 | 13575 | 2730 | 1.64% |
| 2025-06-17 | 20.720 | 20.580 | -0.320 | -1.53% | 20.420 | 20.960 | 11947 | 2467 | 1.44% |
| 2025-06-16 | 21.300 | 20.900 | -0.390 | -1.83% | 20.760 | 21.600 | 21672 | 4562 | 2.62% |
| 2025-06-13 | 20.540 | 21.290 | 0.690 | 3.35% | 20.320 | 21.580 | 28641 | 6036 | 3.46% |
| 2025-06-12 | 20.170 | 20.600 | 0.130 | 0.64% | 20.160 | 20.650 | 11212 | 2290 | 1.35% |
| 2025-06-11 | 20.260 | 20.470 | 0.540 | 2.71% | 20.060 | 20.890 | 17965 | 3677 | 2.17% |
| 2025-06-10 | 20.300 | 19.930 | -0.360 | -1.77% | 19.660 | 20.380 | 8292 | 1657 | 1.00% |
| 2025-06-09 | 20.130 | 20.290 | 0.090 | 0.45% | 20.060 | 20.420 | 8324 | 1685 | 1.01% |
| 2025-06-06 | 20.180 | 20.200 | 0.200 | 1.00% | 19.950 | 20.440 | 6963 | 1404 | 0.84% |
| 2025-06-05 | 20.230 | 20.000 | -0.250 | -1.23% | 19.830 | 20.230 | 7540 | 1509 | 0.91% |
| 2025-06-04 | 20.190 | 20.250 | 0.180 | 0.90% | 20.000 | 20.380 | 5624 | 1138 | 0.68% |
| 2025-06-03 | 19.710 | 20.070 | 0.330 | 1.67% | 19.450 | 20.190 | 6610 | 1315 | 0.80% |
| 2025-05-30 | 20.000 | 19.740 | -0.260 | -1.30% | 19.690 | 20.100 | 6687 | 1326 | 0.81% |
| 2025-05-29 | 19.500 | 20.000 | 0.520 | 2.67% | 19.440 | 20.070 | 9198 | 1824 | 1.11% |
| 2025-05-28 | 19.610 | 19.480 | -0.230 | -1.17% | 19.480 | 19.850 | 9128 | 1791 | 1.10% |
| 2025-05-27 | 19.930 | 19.710 | -0.220 | -1.10% | 19.510 | 20.090 | 9246 | 1834 | 1.12% |
| 2025-05-26 | 19.500 | 19.930 | 0.440 | 2.26% | 19.200 | 19.930 | 12237 | 2388 | 1.48% |
| 2025-05-23 | 19.940 | 19.490 | -0.460 | -2.31% | 19.410 | 20.520 | 15847 | 3161 | 1.91% |
| 2025-05-22 | 21.180 | 19.950 | -1.240 | -5.85% | 19.700 | 21.180 | 18166 | 3682 | 2.19% |
| 2025-05-21 | 21.390 | 21.190 | -0.120 | -0.56% | 21.060 | 21.490 | 17236 | 3665 | 2.08% |
| 2025-05-20 | 20.530 | 21.310 | 0.780 | 3.80% | 20.350 | 21.330 | 20230 | 4246 | 2.44% |
| 2025-05-19 | 20.410 | 20.530 | -0.040 | -0.19% | 19.890 | 20.590 | 13335 | 2695 | 1.61% |
| 2025-05-16 | 21.000 | 20.570 | -0.700 | -3.29% | 20.450 | 21.000 | 20324 | 4200 | 2.46% |
| 2025-05-15 | 20.420 | 21.270 | 0.550 | 2.65% | 20.220 | 21.580 | 34202 | 7226 | 4.13% |
| 2025-05-14 | 19.750 | 20.720 | 0.810 | 4.07% | 19.510 | 20.870 | 32019 | 6544 | 3.87% |
| 2025-05-13 | 19.950 | 19.910 | 0.060 | 0.30% | 19.890 | 20.660 | 21747 | 4396 | 2.63% |
| 2025-05-12 | 19.830 | 19.850 | 0.280 | 1.43% | 19.620 | 19.930 | 9455 | 1871 | 1.14% |
| 2025-05-09 | 19.730 | 19.570 | -0.310 | -1.56% | 19.420 | 20.000 | 11164 | 2191 | 1.35% |
| 2025-05-08 | 20.000 | 19.880 | -0.080 | -0.40% | 19.580 | 20.280 | 14660 | 2918 | 1.77% |
| 2025-05-07 | 19.500 | 19.960 | 0.570 | 2.94% | 19.300 | 20.340 | 17454 | 3448 | 2.11% |
| 2025-05-06 | 19.020 | 19.390 | 0.540 | 2.86% | 18.960 | 19.540 | 14821 | 2866 | 1.79% |
| 2025-04-30 | 18.530 | 18.850 | 0.500 | 2.72% | 18.310 | 19.040 | 11396 | 2146 | 1.38% |
| 2025-04-29 | 18.040 | 18.350 | 0.490 | 2.74% | 17.920 | 18.920 | 11355 | 2102 | 1.37% |
| 2025-04-28 | 18.500 | 17.860 | -0.710 | -3.82% | 17.860 | 18.600 | 11181 | 2036 | 1.35% |
| 2025-04-25 | 19.180 | 18.570 | -0.820 | -4.23% | 18.560 | 19.590 | 21901 | 4187 | 2.65% |
| 2025-04-24 | 20.600 | 19.390 | -1.180 | -5.74% | 19.310 | 20.600 | 16594 | 3287 | 2.01% |