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 | 20.120 | 20.070 | 0.160 | 0.80% | 19.840 | 20.280 | 12940 | 2594 | 1.46% |
| 2025-07-31 | 20.460 | 19.910 | -0.540 | -2.64% | 19.870 | 20.590 | 16367 | 3302 | 1.84% |
| 2025-07-30 | 20.990 | 20.450 | -0.540 | -2.57% | 20.220 | 21.000 | 20573 | 4213 | 2.31% |
| 2025-07-29 | 21.250 | 20.990 | -0.270 | -1.27% | 20.580 | 21.250 | 13568 | 2826 | 1.53% |
| 2025-07-28 | 21.230 | 21.260 | 0.140 | 0.66% | 21.000 | 21.660 | 18981 | 4060 | 2.14% |
| 2025-07-25 | 21.190 | 21.120 | -0.030 | -0.14% | 21.000 | 21.490 | 14212 | 3016 | 1.60% |
| 2025-07-24 | 21.190 | 21.150 | 0.290 | 1.39% | 20.450 | 21.190 | 12373 | 2598 | 1.39% |
| 2025-07-23 | 21.020 | 20.860 | -0.190 | -0.90% | 20.750 | 21.500 | 16701 | 3515 | 1.88% |
| 2025-07-22 | 20.940 | 21.050 | 0.110 | 0.53% | 20.740 | 21.200 | 15696 | 3293 | 1.77% |
| 2025-07-21 | 20.900 | 20.940 | 0.160 | 0.77% | 20.650 | 20.970 | 11392 | 2378 | 1.28% |
| 2025-07-18 | 21.170 | 20.780 | -0.390 | -1.84% | 20.730 | 21.280 | 14573 | 3041 | 1.64% |
| 2025-07-17 | 21.250 | 21.170 | -0.010 | -0.05% | 20.950 | 21.400 | 12990 | 2751 | 1.46% |
| 2025-07-16 | 20.990 | 21.180 | 0.310 | 1.49% | 20.740 | 21.320 | 18802 | 3978 | 2.12% |
| 2025-07-15 | 21.090 | 20.870 | -0.040 | -0.19% | 20.500 | 21.090 | 10717 | 2221 | 1.21% |
| 2025-07-14 | 20.960 | 20.910 | 0.040 | 0.19% | 20.740 | 21.170 | 10979 | 2300 | 1.24% |
| 2025-07-11 | 20.900 | 20.870 | 0.240 | 1.16% | 20.440 | 20.920 | 15185 | 3149 | 1.71% |
| 2025-07-10 | 20.590 | 20.630 | -0.020 | -0.10% | 20.260 | 20.850 | 17742 | 3635 | 2.00% |
| 2025-07-09 | 21.310 | 20.650 | -0.590 | -2.78% | 20.570 | 21.390 | 20504 | 4298 | 2.31% |
| 2025-07-08 | 21.610 | 21.240 | -0.450 | -2.07% | 21.000 | 21.670 | 27575 | 5855 | 3.10% |
| 2025-07-07 | 21.000 | 21.690 | 0.450 | 2.12% | 21.000 | 21.860 | 18797 | 4034 | 2.12% |
| 2025-07-04 | 22.050 | 21.240 | -0.720 | -3.28% | 21.220 | 22.050 | 19640 | 4233 | 2.21% |
| 2025-07-03 | 21.810 | 21.960 | 0.060 | 0.27% | 21.740 | 22.400 | 13935 | 3057 | 1.57% |
| 2025-07-02 | 22.070 | 21.900 | -0.340 | -1.53% | 21.740 | 22.330 | 17958 | 3952 | 2.02% |
| 2025-07-01 | 22.400 | 22.240 | 0.090 | 0.41% | 21.860 | 22.720 | 29470 | 6572 | 3.32% |
| 2025-06-30 | 21.770 | 22.150 | 0.420 | 1.93% | 21.520 | 22.180 | 25566 | 5582 | 2.88% |
| 2025-06-27 | 21.930 | 21.730 | 0.080 | 0.37% | 21.640 | 22.360 | 25022 | 5472 | 2.82% |
| 2025-06-26 | 21.900 | 21.650 | -0.380 | -1.72% | 21.600 | 22.150 | 33721 | 7364 | 3.79% |
| 2025-06-25 | 21.600 | 22.030 | 0.340 | 1.57% | 21.500 | 22.360 | 39802 | 8709 | 4.48% |
| 2025-06-24 | 22.010 | 21.690 | 0.820 | 3.93% | 21.610 | 22.420 | 53466 | 11774 | 6.02% |
| 2025-06-23 | 20.550 | 20.870 | -0.040 | -0.19% | 20.220 | 20.970 | 23426 | 4834 | 2.64% |
| 2025-06-20 | 20.680 | 20.910 | 0.330 | 1.60% | 20.400 | 21.170 | 23996 | 5005 | 2.70% |
| 2025-06-19 | 21.470 | 20.580 | -0.380 | -1.81% | 20.410 | 21.640 | 30480 | 6411 | 3.43% |
| 2025-06-18 | 21.380 | 20.960 | -0.420 | -1.96% | 20.460 | 21.610 | 32713 | 6825 | 3.68% |
| 2025-06-17 | 22.020 | 21.380 | -0.640 | -2.91% | 21.280 | 22.160 | 26760 | 5802 | 3.01% |
| 2025-06-16 | 21.580 | 22.020 | 0.000 | 0.00% | 21.400 | 22.070 | 27728 | 6052 | 3.12% |
| 2025-06-13 | 23.000 | 22.020 | -1.360 | -5.82% | 22.010 | 23.240 | 47705 | 10708 | 5.37% |
| 2025-06-12 | 22.800 | 23.380 | 0.130 | 0.56% | 22.380 | 24.450 | 75026 | 17412 | 8.44% |
| 2025-06-11 | 22.400 | 23.250 | 1.370 | 6.26% | 22.300 | 23.620 | 86578 | 19976 | 9.74% |
| 2025-06-10 | 22.100 | 21.880 | -0.310 | -1.40% | 21.350 | 22.190 | 32331 | 7043 | 3.64% |
| 2025-06-09 | 22.290 | 22.190 | 0.370 | 1.70% | 21.850 | 22.290 | 31429 | 6941 | 3.54% |
| 2025-06-06 | 21.830 | 21.820 | -0.010 | -0.05% | 21.580 | 22.050 | 28775 | 6269 | 3.24% |
| 2025-06-05 | 22.600 | 21.830 | -0.440 | -1.98% | 21.680 | 22.600 | 40240 | 8807 | 4.53% |
| 2025-06-04 | 22.270 | 22.270 | -0.100 | -0.45% | 22.190 | 22.780 | 41133 | 9201 | 4.63% |
| 2025-06-03 | 22.650 | 22.370 | -0.350 | -1.54% | 21.970 | 22.990 | 48990 | 10904 | 5.51% |
| 2025-05-30 | 25.550 | 22.720 | -4.080 | -15.22% | 22.720 | 25.960 | 107753 | 25785 | 12.12% |
| 2025-05-29 | 27.000 | 26.800 | 0.870 | 3.36% | 26.080 | 28.800 | 120112 | 32773 | 13.52% |
| 2025-05-28 | 27.500 | 25.930 | 1.650 | 6.80% | 25.500 | 29.260 | 122051 | 33426 | 13.73% |
| 2025-05-27 | 24.060 | 24.280 | -0.460 | -1.86% | 24.030 | 26.690 | 82698 | 20901 | 9.31% |
| 2025-05-26 | 22.700 | 24.740 | 2.020 | 8.89% | 21.850 | 25.400 | 93170 | 22451 | 10.48% |
| 2025-05-23 | 22.800 | 22.720 | -1.050 | -4.42% | 22.560 | 24.490 | 59176 | 13867 | 6.66% |
| 2025-05-22 | 25.600 | 23.770 | -3.430 | -12.61% | 23.620 | 26.280 | 92699 | 23108 | 10.43% |
| 2025-05-21 | 23.500 | 27.200 | 2.900 | 11.93% | 23.260 | 29.450 | 135955 | 34747 | 15.30% |
| 2025-05-20 | 23.860 | 24.300 | -0.260 | -1.06% | 23.260 | 25.760 | 120770 | 29432 | 13.59% |
| 2025-05-19 | 25.000 | 24.560 | 1.110 | 4.73% | 23.250 | 26.880 | 150055 | 37697 | 16.89% |
| 2025-05-16 | 20.120 | 23.450 | 3.590 | 18.08% | 20.000 | 25.500 | 140285 | 32302 | 15.79% |
| 2025-05-15 | 20.300 | 19.860 | -0.560 | -2.74% | 19.760 | 20.670 | 20826 | 4209 | 2.34% |
| 2025-05-14 | 20.120 | 20.420 | 0.320 | 1.59% | 19.730 | 20.500 | 23761 | 4783 | 2.67% |
| 2025-05-13 | 21.240 | 20.100 | -1.030 | -4.87% | 20.020 | 21.820 | 35223 | 7315 | 3.96% |
| 2025-05-12 | 20.910 | 21.130 | 0.170 | 0.81% | 20.250 | 21.150 | 46577 | 9640 | 5.24% |
| 2025-05-09 | 19.510 | 20.960 | 1.540 | 7.93% | 19.510 | 21.680 | 70589 | 14737 | 7.94% |
| 2025-05-08 | 19.200 | 19.420 | 0.170 | 0.88% | 18.900 | 19.850 | 22273 | 4338 | 2.51% |
| 2025-05-07 | 19.490 | 19.250 | 0.090 | 0.47% | 18.910 | 20.000 | 31626 | 6142 | 3.56% |
| 2025-05-06 | 18.490 | 19.160 | 1.000 | 5.51% | 18.490 | 19.370 | 25372 | 4815 | 2.85% |
| 2025-04-30 | 17.280 | 18.160 | 1.060 | 6.20% | 17.200 | 18.500 | 23487 | 4227 | 2.64% |
| 2025-04-29 | 16.470 | 17.100 | 0.400 | 2.40% | 16.470 | 17.400 | 14956 | 2551 | 1.68% |
| 2025-04-28 | 17.830 | 16.700 | -1.070 | -6.02% | 16.660 | 17.830 | 20408 | 3478 | 2.30% |
| 2025-04-25 | 18.000 | 17.770 | -0.120 | -0.67% | 17.500 | 18.290 | 16438 | 2951 | 1.85% |
| 2025-04-24 | 18.900 | 17.890 | -1.040 | -5.49% | 17.600 | 19.180 | 25229 | 4644 | 2.84% |