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 | 20.360 | 20.450 | 0.220 | 1.09% | 20.100 | 20.580 | 18244 | 3708 | 4.05% |
| 2025-07-31 | 21.050 | 20.230 | -0.820 | -3.90% | 20.150 | 21.140 | 29065 | 5967 | 6.45% |
| 2025-07-30 | 21.220 | 21.050 | 0.010 | 0.05% | 20.640 | 21.360 | 21841 | 4587 | 4.84% |
| 2025-07-29 | 21.370 | 21.040 | -0.340 | -1.59% | 20.940 | 21.560 | 27041 | 5704 | 6.00% |
| 2025-07-28 | 21.500 | 21.380 | -0.170 | -0.79% | 21.260 | 21.790 | 23362 | 5016 | 5.18% |
| 2025-07-25 | 22.080 | 21.550 | -0.550 | -2.49% | 21.460 | 22.200 | 34123 | 7419 | 7.57% |
| 2025-07-24 | 22.020 | 22.100 | -0.100 | -0.45% | 21.880 | 22.470 | 33829 | 7463 | 7.50% |
| 2025-07-23 | 23.500 | 22.200 | -1.680 | -7.04% | 22.150 | 23.670 | 73346 | 16644 | 16.27% |
| 2025-07-22 | 22.930 | 23.880 | 0.940 | 4.10% | 21.930 | 24.000 | 109265 | 25085 | 24.24% |
| 2025-07-21 | 22.290 | 22.940 | 0.700 | 3.15% | 22.280 | 23.370 | 76211 | 17344 | 16.91% |
| 2025-07-18 | 21.910 | 22.240 | 0.440 | 2.02% | 21.550 | 22.380 | 52839 | 11637 | 11.72% |
| 2025-07-17 | 22.280 | 21.800 | 0.160 | 0.74% | 21.480 | 22.280 | 36359 | 7902 | 8.07% |
| 2025-07-16 | 21.600 | 21.640 | 0.080 | 0.37% | 21.510 | 21.960 | 38337 | 8341 | 8.50% |
| 2025-07-15 | 22.050 | 21.560 | -0.880 | -3.92% | 21.230 | 22.200 | 60158 | 12956 | 13.34% |
| 2025-07-14 | 22.700 | 22.440 | 0.290 | 1.31% | 22.320 | 23.230 | 70922 | 16201 | 15.73% |
| 2025-07-11 | 21.760 | 22.150 | 0.160 | 0.73% | 21.490 | 22.380 | 53980 | 11827 | 11.97% |
| 2025-07-10 | 22.400 | 21.990 | -0.650 | -2.87% | 21.560 | 22.920 | 67568 | 14929 | 14.99% |
| 2025-07-09 | 22.630 | 22.640 | -0.580 | -2.50% | 22.300 | 23.890 | 84924 | 19513 | 18.84% |
| 2025-07-08 | 24.160 | 23.220 | -1.640 | -6.60% | 22.970 | 24.740 | 119256 | 28107 | 26.45% |
| 2025-07-07 | 25.600 | 24.860 | 1.990 | 8.70% | 23.850 | 26.600 | 153227 | 38654 | 33.99% |
| 2025-07-04 | 21.340 | 22.870 | 1.310 | 6.08% | 21.280 | 23.650 | 122845 | 27858 | 27.25% |
| 2025-07-03 | 19.700 | 21.560 | 0.770 | 3.70% | 19.700 | 22.060 | 63812 | 13574 | 14.16% |
| 2025-07-02 | 22.070 | 20.790 | -0.660 | -3.08% | 20.620 | 22.230 | 52012 | 11039 | 11.54% |
| 2025-07-01 | 21.250 | 21.450 | 0.640 | 3.08% | 21.010 | 22.550 | 83392 | 18146 | 18.50% |
| 2025-06-30 | 20.190 | 20.810 | 0.610 | 3.02% | 20.190 | 21.100 | 43048 | 8907 | 9.55% |
| 2025-06-27 | 19.890 | 20.200 | 0.470 | 2.38% | 19.660 | 20.250 | 30801 | 6184 | 6.83% |
| 2025-06-26 | 19.730 | 19.730 | 0.010 | 0.05% | 19.660 | 20.340 | 27979 | 5603 | 6.21% |
| 2025-06-25 | 19.980 | 19.720 | 0.040 | 0.20% | 19.500 | 19.980 | 25497 | 5028 | 5.66% |
| 2025-06-24 | 19.300 | 19.680 | 0.720 | 3.80% | 18.960 | 19.750 | 25533 | 4976 | 5.66% |
| 2025-06-23 | 18.400 | 18.960 | 0.380 | 2.05% | 18.210 | 19.000 | 18711 | 3495 | 4.15% |
| 2025-06-20 | 18.820 | 18.580 | -0.220 | -1.17% | 18.500 | 19.360 | 24742 | 4691 | 5.49% |
| 2025-06-19 | 19.990 | 18.800 | -1.310 | -6.51% | 18.000 | 20.220 | 33369 | 6466 | 7.40% |
| 2025-06-18 | 20.780 | 20.110 | -0.640 | -3.08% | 20.000 | 20.780 | 26778 | 5418 | 5.94% |
| 2025-06-17 | 20.960 | 20.750 | 0.020 | 0.10% | 20.300 | 20.960 | 27673 | 5704 | 6.14% |
| 2025-06-16 | 20.350 | 20.730 | 0.370 | 1.82% | 20.000 | 21.180 | 34722 | 7131 | 7.70% |
| 2025-06-13 | 20.870 | 20.360 | -0.810 | -3.83% | 20.250 | 21.520 | 39270 | 8199 | 8.71% |
| 2025-06-12 | 21.370 | 21.170 | -0.220 | -1.03% | 20.910 | 21.540 | 33968 | 7184 | 7.54% |
| 2025-06-11 | 21.400 | 21.390 | -0.400 | -1.84% | 21.000 | 21.470 | 47018 | 10005 | 10.43% |
| 2025-06-10 | 21.000 | 21.790 | 0.640 | 3.03% | 20.750 | 21.910 | 81284 | 17430 | 18.03% |
| 2025-06-09 | 21.040 | 21.150 | 0.010 | 0.05% | 20.710 | 21.230 | 41492 | 8694 | 9.20% |
| 2025-06-06 | 20.800 | 21.140 | 0.080 | 0.38% | 20.340 | 21.860 | 48271 | 10133 | 10.71% |
| 2025-06-05 | 21.900 | 21.060 | 0.160 | 0.77% | 20.950 | 22.660 | 74092 | 16202 | 16.44% |
| 2025-06-04 | 20.690 | 20.900 | 0.490 | 2.40% | 20.410 | 20.950 | 35796 | 7421 | 7.94% |
| 2025-06-03 | 19.850 | 20.410 | 0.250 | 1.24% | 19.800 | 20.640 | 33495 | 6811 | 7.43% |
| 2025-05-30 | 21.570 | 20.160 | -1.580 | -7.27% | 20.020 | 21.980 | 53975 | 11255 | 11.97% |
| 2025-05-29 | 21.550 | 21.850 | 0.270 | 1.25% | 21.200 | 21.860 | 43627 | 9424 | 9.68% |
| 2025-05-28 | 23.000 | 21.580 | -1.420 | -6.17% | 21.520 | 23.000 | 66566 | 14783 | 14.77% |
| 2025-05-27 | 22.700 | 23.000 | 0.190 | 0.83% | 22.480 | 23.500 | 71324 | 16466 | 15.82% |
| 2025-05-26 | 21.980 | 22.810 | 1.040 | 4.78% | 21.630 | 22.860 | 60714 | 13542 | 13.47% |
| 2025-05-23 | 22.150 | 21.770 | -0.670 | -2.99% | 21.450 | 22.480 | 63001 | 13831 | 13.98% |
| 2025-05-22 | 23.000 | 22.440 | -1.340 | -5.63% | 21.900 | 24.000 | 93863 | 21402 | 20.82% |
| 2025-05-21 | 24.230 | 23.780 | -1.420 | -5.63% | 23.700 | 28.200 | 151715 | 39011 | 33.65% |
| 2025-05-20 | 21.880 | 25.200 | 3.180 | 14.44% | 21.650 | 25.600 | 133761 | 31315 | 29.67% |
| 2025-05-19 | 22.000 | 22.020 | -0.010 | -0.05% | 21.520 | 22.900 | 63362 | 14058 | 14.06% |
| 2025-05-16 | 22.820 | 22.030 | -1.110 | -4.80% | 22.000 | 23.900 | 83563 | 19018 | 18.54% |
| 2025-05-15 | 21.500 | 23.140 | 0.960 | 4.33% | 21.370 | 23.600 | 112400 | 25282 | 24.93% |
| 2025-05-14 | 21.340 | 22.180 | 0.260 | 1.19% | 21.000 | 22.790 | 105981 | 23084 | 23.51% |
| 2025-05-13 | 20.340 | 21.920 | 1.690 | 8.35% | 20.000 | 21.960 | 98598 | 20527 | 21.87% |
| 2025-05-12 | 19.860 | 20.230 | 0.040 | 0.20% | 19.860 | 20.500 | 49759 | 9991 | 11.04% |
| 2025-05-09 | 19.870 | 20.190 | -0.110 | -0.54% | 19.650 | 20.880 | 66860 | 13535 | 14.83% |
| 2025-05-08 | 19.890 | 20.300 | 0.250 | 1.25% | 19.690 | 21.000 | 77411 | 15823 | 17.17% |
| 2025-05-07 | 20.200 | 20.050 | -0.350 | -1.72% | 19.720 | 20.700 | 67822 | 13651 | 15.04% |
| 2025-05-06 | 19.380 | 20.400 | 1.150 | 5.97% | 19.350 | 20.500 | 77223 | 15405 | 17.13% |
| 2025-04-30 | 18.800 | 19.250 | -0.070 | -0.36% | 18.700 | 19.880 | 78395 | 15166 | 17.39% |
| 2025-04-29 | 20.600 | 19.320 | -2.360 | -10.89% | 19.000 | 21.010 | 117499 | 23171 | 26.06% |
| 2025-04-28 | 21.710 | 21.680 | -0.600 | -2.69% | 21.020 | 24.200 | 151744 | 34293 | 33.66% |
| 2025-04-25 | 19.450 | 22.280 | 3.290 | 17.32% | 19.050 | 24.600 | 171004 | 36846 | 37.93% |
| 2025-04-24 | 18.300 | 18.990 | 0.570 | 3.09% | 18.280 | 19.800 | 93272 | 17865 | 20.69% |