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 | 20.240 | 20.370 | -0.050 | -0.24% | 20.140 | 20.580 | 25819 | 5253 | 2.26% |
| 2025-07-31 | 20.730 | 20.420 | -0.430 | -2.06% | 20.330 | 21.100 | 32075 | 6624 | 2.81% |
| 2025-07-30 | 21.800 | 20.850 | -0.680 | -3.16% | 20.720 | 21.800 | 47162 | 9994 | 4.13% |
| 2025-07-29 | 21.180 | 21.530 | 0.030 | 0.14% | 21.010 | 21.700 | 51126 | 10925 | 4.48% |
| 2025-07-28 | 20.650 | 21.500 | 0.810 | 3.91% | 20.600 | 21.860 | 83733 | 17956 | 7.33% |
| 2025-07-25 | 20.870 | 20.690 | -0.370 | -1.76% | 20.600 | 20.980 | 36614 | 7586 | 3.21% |
| 2025-07-24 | 20.310 | 21.060 | 0.760 | 3.74% | 20.300 | 21.330 | 51339 | 10699 | 4.49% |
| 2025-07-23 | 20.960 | 20.300 | -0.640 | -3.06% | 20.200 | 21.150 | 37251 | 7670 | 3.26% |
| 2025-07-22 | 20.900 | 20.940 | -0.170 | -0.81% | 20.800 | 21.120 | 37135 | 7765 | 3.25% |
| 2025-07-21 | 21.150 | 21.110 | 0.210 | 1.00% | 20.750 | 21.280 | 37447 | 7877 | 3.28% |
| 2025-07-18 | 21.350 | 20.900 | -0.490 | -2.29% | 20.900 | 21.580 | 51246 | 10840 | 4.49% |
| 2025-07-17 | 21.350 | 21.390 | 0.040 | 0.19% | 21.030 | 21.680 | 59187 | 12629 | 5.18% |
| 2025-07-16 | 21.000 | 21.350 | 0.420 | 2.01% | 20.600 | 21.600 | 65610 | 13896 | 5.74% |
| 2025-07-15 | 21.140 | 20.930 | -0.430 | -2.01% | 20.510 | 21.300 | 63288 | 13186 | 5.54% |
| 2025-07-14 | 20.230 | 21.360 | 1.060 | 5.22% | 20.230 | 21.910 | 107616 | 22937 | 9.42% |
| 2025-07-11 | 19.880 | 20.300 | 0.210 | 1.05% | 19.720 | 20.570 | 42777 | 8596 | 3.74% |
| 2025-07-10 | 19.750 | 20.090 | 0.280 | 1.41% | 19.610 | 20.600 | 43057 | 8687 | 3.77% |
| 2025-07-09 | 20.200 | 19.810 | -0.230 | -1.15% | 19.600 | 20.520 | 26588 | 5360 | 2.33% |
| 2025-07-08 | 19.600 | 20.040 | 0.490 | 2.51% | 19.520 | 20.180 | 22433 | 4456 | 1.96% |
| 2025-07-07 | 19.630 | 19.550 | -0.080 | -0.41% | 19.200 | 19.850 | 16675 | 3266 | 1.46% |
| 2025-07-04 | 20.600 | 19.630 | -0.710 | -3.49% | 19.560 | 20.690 | 35027 | 7017 | 3.07% |
| 2025-07-03 | 20.800 | 20.340 | -0.490 | -2.35% | 20.190 | 20.800 | 31065 | 6332 | 2.72% |
| 2025-07-02 | 20.510 | 20.830 | 0.370 | 1.81% | 19.860 | 20.870 | 51696 | 10518 | 4.53% |
| 2025-07-01 | 21.190 | 20.460 | -0.470 | -2.25% | 20.360 | 21.200 | 47212 | 9760 | 4.13% |
| 2025-06-30 | 20.400 | 20.930 | 0.690 | 3.41% | 20.200 | 20.970 | 53842 | 11190 | 4.71% |
| 2025-06-27 | 20.220 | 20.240 | 0.020 | 0.10% | 20.100 | 20.500 | 30333 | 6153 | 2.66% |
| 2025-06-26 | 20.610 | 20.220 | -0.480 | -2.32% | 20.150 | 20.980 | 54739 | 11301 | 4.79% |
| 2025-06-25 | 20.180 | 20.700 | 0.520 | 2.58% | 20.030 | 20.760 | 64966 | 13253 | 5.69% |
| 2025-06-24 | 19.000 | 20.180 | 1.100 | 5.77% | 18.960 | 20.290 | 50985 | 10175 | 4.46% |
| 2025-06-23 | 18.500 | 19.080 | 0.480 | 2.58% | 18.180 | 19.180 | 23746 | 4471 | 2.08% |
| 2025-06-20 | 19.290 | 18.600 | -0.730 | -3.78% | 18.510 | 19.490 | 32710 | 6190 | 2.86% |
| 2025-06-19 | 20.100 | 19.330 | -0.940 | -4.64% | 19.330 | 20.370 | 42439 | 8430 | 3.72% |
| 2025-06-18 | 19.850 | 20.270 | 0.240 | 1.20% | 19.680 | 20.500 | 41897 | 8445 | 3.67% |
| 2025-06-17 | 20.270 | 20.030 | 0.020 | 0.10% | 19.730 | 20.270 | 32427 | 6474 | 2.84% |
| 2025-06-16 | 19.980 | 20.010 | -0.160 | -0.79% | 19.600 | 20.260 | 36277 | 7224 | 3.18% |
| 2025-06-13 | 19.790 | 20.170 | 0.280 | 1.41% | 19.790 | 20.660 | 55348 | 11204 | 4.85% |
| 2025-06-12 | 19.980 | 19.890 | -0.170 | -0.85% | 19.650 | 20.100 | 27764 | 5516 | 2.43% |
| 2025-06-11 | 19.800 | 20.060 | 0.210 | 1.06% | 19.800 | 20.190 | 27666 | 5545 | 2.42% |
| 2025-06-10 | 20.740 | 19.850 | -0.740 | -3.59% | 19.500 | 20.740 | 51747 | 10360 | 4.53% |
| 2025-06-09 | 20.300 | 20.590 | 0.110 | 0.54% | 20.300 | 20.840 | 35287 | 7251 | 3.09% |
| 2025-06-06 | 20.400 | 20.480 | 0.260 | 1.29% | 20.310 | 21.200 | 49517 | 10288 | 4.33% |
| 2025-06-05 | 20.400 | 20.220 | -0.260 | -1.27% | 20.100 | 20.540 | 31045 | 6298 | 2.72% |
| 2025-06-04 | 20.490 | 20.480 | -0.050 | -0.24% | 20.220 | 20.740 | 30710 | 6288 | 2.69% |
| 2025-06-03 | 26.200 | 26.830 | 0.520 | 1.98% | 26.060 | 26.940 | 29885 | 7956 | 3.40% |
| 2025-05-30 | 26.190 | 26.310 | -0.150 | -0.57% | 26.190 | 26.880 | 32556 | 8610 | 3.70% |
| 2025-05-29 | 25.470 | 26.460 | 0.850 | 3.32% | 25.350 | 26.500 | 31660 | 8296 | 3.60% |
| 2025-05-28 | 26.390 | 25.610 | -0.490 | -1.88% | 25.610 | 26.880 | 34193 | 8993 | 3.89% |
| 2025-05-27 | 26.300 | 26.100 | -0.580 | -2.17% | 26.000 | 26.900 | 35831 | 9426 | 4.08% |
| 2025-05-26 | 25.700 | 26.680 | 1.130 | 4.42% | 25.350 | 26.770 | 48897 | 12801 | 5.56% |
| 2025-05-23 | 26.300 | 25.550 | -1.150 | -4.31% | 25.400 | 27.040 | 52793 | 13876 | 6.01% |
| 2025-05-22 | 27.070 | 26.700 | -0.520 | -1.91% | 26.520 | 28.480 | 62547 | 17162 | 7.12% |
| 2025-05-21 | 29.030 | 27.220 | -2.130 | -7.26% | 27.120 | 29.490 | 72627 | 20513 | 8.26% |
| 2025-05-20 | 29.490 | 29.350 | -0.580 | -1.94% | 28.450 | 29.590 | 82619 | 23986 | 9.40% |
| 2025-05-19 | 29.410 | 29.930 | -0.980 | -3.17% | 28.600 | 30.850 | 109050 | 32067 | 12.41% |
| 2025-05-16 | 27.840 | 30.910 | 2.870 | 10.24% | 27.250 | 34.860 | 164691 | 52135 | 18.74% |
| 2025-05-15 | 27.650 | 28.040 | -0.240 | -0.85% | 27.300 | 29.290 | 84267 | 23623 | 9.59% |
| 2025-05-14 | 27.200 | 28.280 | 1.120 | 4.12% | 27.200 | 29.980 | 114575 | 32656 | 13.04% |
| 2025-05-13 | 27.490 | 27.160 | -0.970 | -3.45% | 27.100 | 28.990 | 70511 | 19494 | 8.02% |
| 2025-05-12 | 25.900 | 28.130 | 0.990 | 3.65% | 25.880 | 28.980 | 97667 | 26943 | 11.11% |
| 2025-05-09 | 29.900 | 27.140 | -1.340 | -4.71% | 27.000 | 31.300 | 122747 | 36027 | 13.97% |
| 2025-05-08 | 26.520 | 28.480 | 1.130 | 4.13% | 25.810 | 28.590 | 101165 | 27566 | 11.51% |
| 2025-05-07 | 26.000 | 27.350 | 1.510 | 5.84% | 25.580 | 27.880 | 93211 | 24938 | 10.61% |
| 2025-05-06 | 24.900 | 25.840 | 0.820 | 3.28% | 24.230 | 25.890 | 60924 | 15253 | 6.93% |
| 2025-04-30 | 25.460 | 25.020 | -1.010 | -3.88% | 24.430 | 25.950 | 76525 | 19112 | 8.71% |
| 2025-04-29 | 23.400 | 26.030 | 1.910 | 7.92% | 23.210 | 27.970 | 102236 | 27042 | 11.63% |
| 2025-04-28 | 23.020 | 24.120 | 0.620 | 2.64% | 21.660 | 25.000 | 56980 | 13392 | 6.48% |
| 2025-04-25 | 24.750 | 23.500 | -1.360 | -5.47% | 23.230 | 25.050 | 52625 | 12625 | 5.99% |
| 2025-04-24 | 23.780 | 24.860 | 0.980 | 4.10% | 23.340 | 26.300 | 78950 | 19757 | 8.98% |