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 | 19.900 | 19.720 | -0.180 | -0.90% | 19.520 | 20.410 | 19224 | 3831 | 3.11% |
| 2025-07-31 | 20.180 | 19.900 | -0.300 | -1.49% | 19.810 | 20.390 | 18134 | 3632 | 2.94% |
| 2025-07-30 | 21.020 | 20.200 | -0.790 | -3.76% | 19.900 | 21.020 | 35241 | 7172 | 7.10% |
| 2025-07-29 | 21.590 | 20.990 | -0.410 | -1.92% | 20.900 | 21.660 | 21739 | 4585 | 4.38% |
| 2025-07-28 | 21.380 | 21.400 | -0.050 | -0.23% | 21.210 | 21.680 | 20174 | 4330 | 4.06% |
| 2025-07-25 | 21.540 | 21.450 | 0.070 | 0.33% | 21.330 | 21.860 | 20795 | 4473 | 4.19% |
| 2025-07-24 | 21.270 | 21.380 | 0.290 | 1.38% | 21.110 | 21.620 | 21923 | 4693 | 4.41% |
| 2025-07-23 | 21.240 | 21.090 | -0.180 | -0.85% | 21.060 | 21.930 | 27327 | 5858 | 5.50% |
| 2025-07-22 | 21.310 | 21.270 | -0.300 | -1.39% | 21.050 | 21.570 | 29958 | 6364 | 6.03% |
| 2025-07-21 | 21.210 | 21.570 | 0.320 | 1.51% | 21.150 | 21.690 | 25271 | 5418 | 5.09% |
| 2025-07-18 | 21.700 | 21.250 | -0.420 | -1.94% | 21.150 | 21.890 | 30748 | 6587 | 6.19% |
| 2025-07-17 | 21.400 | 21.670 | 0.170 | 0.79% | 21.260 | 21.790 | 23293 | 5029 | 4.69% |
| 2025-07-16 | 21.180 | 21.500 | 0.290 | 1.37% | 20.900 | 21.990 | 39982 | 8605 | 8.05% |
| 2025-07-15 | 21.700 | 21.210 | -0.630 | -2.88% | 21.000 | 21.960 | 31282 | 6678 | 6.30% |
| 2025-07-14 | 21.370 | 21.840 | 0.470 | 2.20% | 21.280 | 22.600 | 51355 | 11269 | 10.34% |
| 2025-07-11 | 20.600 | 21.370 | 0.660 | 3.19% | 20.600 | 21.440 | 29695 | 6267 | 5.98% |
| 2025-07-10 | 20.750 | 20.710 | -0.230 | -1.10% | 20.620 | 21.140 | 24933 | 5185 | 5.02% |
| 2025-07-09 | 21.700 | 20.940 | -0.390 | -1.83% | 20.890 | 22.120 | 32948 | 7089 | 6.63% |
| 2025-07-08 | 20.770 | 21.330 | 0.470 | 2.25% | 20.770 | 21.460 | 33734 | 7140 | 6.79% |
| 2025-07-07 | 21.000 | 20.860 | -0.240 | -1.14% | 20.810 | 21.480 | 24993 | 5263 | 5.03% |
| 2025-07-04 | 22.000 | 21.100 | -0.950 | -4.31% | 21.040 | 22.140 | 42464 | 9130 | 8.55% |
| 2025-07-03 | 21.850 | 22.050 | 0.320 | 1.47% | 21.730 | 22.250 | 37523 | 8243 | 7.56% |
| 2025-07-02 | 22.300 | 21.730 | -0.430 | -1.94% | 21.730 | 22.390 | 38885 | 8557 | 7.83% |
| 2025-07-01 | 23.000 | 22.160 | -1.040 | -4.48% | 22.010 | 23.150 | 59112 | 13263 | 11.90% |
| 2025-06-30 | 22.440 | 23.200 | 0.410 | 1.80% | 21.720 | 23.220 | 96559 | 21524 | 19.44% |
| 2025-06-27 | 25.980 | 22.790 | -1.600 | -6.56% | 22.660 | 26.440 | 103042 | 24986 | 20.75% |
| 2025-06-26 | 23.500 | 24.390 | 0.320 | 1.33% | 22.980 | 25.230 | 87318 | 20905 | 17.58% |
| 2025-06-25 | 25.100 | 24.070 | -1.780 | -6.89% | 23.710 | 25.690 | 111934 | 27462 | 22.54% |
| 2025-06-24 | 21.700 | 25.850 | 3.980 | 18.20% | 21.700 | 26.160 | 136517 | 32270 | 27.49% |
| 2025-06-23 | 21.660 | 21.870 | -0.130 | -0.59% | 21.590 | 23.100 | 80350 | 17784 | 16.18% |
| 2025-06-20 | 23.600 | 22.000 | -1.000 | -4.35% | 21.770 | 24.980 | 127076 | 29797 | 25.59% |
| 2025-06-19 | 21.990 | 23.000 | 0.900 | 4.07% | 21.400 | 25.100 | 152652 | 35007 | 30.74% |
| 2025-06-18 | 20.900 | 22.100 | 1.090 | 5.19% | 19.710 | 22.310 | 135532 | 28425 | 27.29% |
| 2025-06-17 | 21.000 | 21.010 | 0.790 | 3.91% | 20.220 | 23.480 | 156907 | 33799 | 31.59% |
| 2025-06-16 | 18.500 | 20.220 | 2.650 | 15.08% | 18.090 | 21.500 | 130019 | 25741 | 26.18% |
| 2025-06-13 | 18.500 | 17.570 | -0.940 | -5.08% | 17.570 | 18.500 | 39782 | 7118 | 8.01% |
| 2025-06-12 | 17.730 | 18.510 | 0.610 | 3.41% | 17.400 | 18.750 | 57738 | 10535 | 11.63% |
| 2025-06-11 | 17.850 | 17.900 | 0.470 | 2.70% | 17.640 | 18.190 | 42697 | 7663 | 8.60% |
| 2025-06-10 | 18.000 | 17.430 | -0.310 | -1.75% | 17.050 | 18.000 | 21808 | 3809 | 4.39% |
| 2025-06-09 | 17.500 | 17.740 | 0.240 | 1.37% | 17.470 | 17.930 | 21364 | 3789 | 4.30% |
| 2025-06-06 | 17.880 | 17.500 | -0.290 | -1.63% | 17.260 | 17.880 | 21281 | 3743 | 4.29% |
| 2025-06-05 | 22.150 | 21.750 | -0.230 | -1.05% | 21.600 | 22.170 | 16653 | 3625 | 4.02% |
| 2025-06-04 | 22.380 | 21.980 | -0.210 | -0.95% | 21.830 | 22.400 | 26698 | 5891 | 6.45% |
| 2025-06-03 | 22.240 | 22.190 | 0.010 | 0.05% | 21.510 | 22.280 | 22611 | 4932 | 5.46% |
| 2025-05-30 | 21.400 | 22.180 | 0.590 | 2.73% | 21.400 | 22.470 | 46802 | 10248 | 11.31% |
| 2025-05-29 | 21.100 | 21.590 | 0.560 | 2.66% | 21.010 | 21.660 | 37073 | 7946 | 8.96% |
| 2025-05-28 | 20.650 | 21.030 | 0.380 | 1.84% | 20.500 | 21.090 | 21324 | 4437 | 5.15% |
| 2025-05-27 | 20.760 | 20.650 | -0.070 | -0.34% | 20.560 | 21.140 | 18914 | 3941 | 4.57% |
| 2025-05-26 | 20.040 | 20.720 | 0.510 | 2.52% | 20.040 | 20.880 | 18660 | 3831 | 4.51% |
| 2025-05-23 | 20.400 | 20.210 | -0.020 | -0.10% | 20.210 | 21.160 | 33018 | 6816 | 7.98% |
| 2025-05-22 | 21.490 | 20.230 | -1.300 | -6.04% | 19.920 | 21.730 | 37012 | 7650 | 8.94% |
| 2025-05-21 | 21.990 | 21.530 | -0.280 | -1.28% | 21.310 | 21.990 | 27544 | 5938 | 6.66% |
| 2025-05-20 | 21.310 | 21.810 | 0.450 | 2.11% | 21.020 | 21.860 | 31361 | 6751 | 7.58% |
| 2025-05-19 | 21.320 | 21.360 | -0.320 | -1.48% | 20.920 | 21.870 | 33893 | 7206 | 8.19% |
| 2025-05-16 | 21.150 | 21.680 | 0.700 | 3.34% | 21.000 | 22.330 | 57078 | 12441 | 13.79% |
| 2025-05-15 | 21.310 | 20.980 | -0.340 | -1.59% | 20.900 | 21.550 | 25098 | 5318 | 6.06% |
| 2025-05-14 | 21.700 | 21.320 | -0.160 | -0.74% | 20.770 | 21.700 | 34221 | 7228 | 8.27% |
| 2025-05-13 | 22.200 | 21.480 | -0.730 | -3.29% | 21.410 | 22.300 | 45885 | 9995 | 11.09% |
| 2025-05-12 | 21.090 | 22.210 | 1.310 | 6.27% | 20.980 | 22.800 | 67157 | 14681 | 16.23% |
| 2025-05-09 | 21.200 | 20.900 | -0.360 | -1.69% | 20.630 | 21.370 | 29733 | 6213 | 7.18% |
| 2025-05-08 | 20.290 | 21.260 | 0.640 | 3.10% | 20.290 | 21.650 | 47974 | 10197 | 11.59% |
| 2025-05-07 | 20.880 | 20.620 | 0.140 | 0.68% | 20.300 | 21.470 | 48000 | 10035 | 11.60% |
| 2025-05-06 | 19.930 | 20.480 | 0.750 | 3.80% | 19.770 | 20.580 | 32745 | 6629 | 7.91% |
| 2025-04-30 | 19.290 | 19.730 | 0.490 | 2.55% | 19.150 | 19.930 | 26589 | 5205 | 6.42% |
| 2025-04-29 | 18.080 | 19.240 | 0.980 | 5.37% | 18.080 | 19.330 | 24728 | 4688 | 5.98% |
| 2025-04-28 | 18.710 | 18.260 | -0.560 | -2.98% | 18.210 | 19.020 | 18723 | 3467 | 4.52% |
| 2025-04-25 | 19.360 | 18.820 | -0.480 | -2.49% | 18.820 | 19.410 | 27713 | 5296 | 6.70% |
| 2025-04-24 | 20.000 | 19.300 | -0.820 | -4.08% | 19.140 | 20.550 | 40832 | 8033 | 9.87% |