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 | 20.030 | 20.420 | 0.460 | 2.30% | 19.800 | 20.800 | 23464 | 4785 | 3.76% |
| 2025-07-31 | 20.020 | 19.960 | -0.220 | -1.09% | 19.840 | 20.610 | 14716 | 2963 | 2.36% |
| 2025-07-30 | 20.660 | 20.180 | -0.390 | -1.90% | 20.010 | 20.770 | 16132 | 3270 | 2.58% |
| 2025-07-29 | 20.750 | 20.570 | -0.180 | -0.87% | 20.400 | 20.900 | 14684 | 3012 | 2.35% |
| 2025-07-28 | 20.990 | 20.750 | 0.060 | 0.29% | 20.550 | 20.990 | 12224 | 2533 | 1.96% |
| 2025-07-25 | 21.110 | 20.690 | -0.420 | -1.99% | 20.630 | 21.300 | 20943 | 4369 | 3.35% |
| 2025-07-24 | 20.400 | 21.110 | 0.260 | 1.25% | 20.400 | 21.140 | 26913 | 5594 | 4.31% |
| 2025-07-23 | 21.550 | 20.850 | -0.070 | -0.33% | 20.660 | 22.530 | 46371 | 10048 | 7.42% |
| 2025-07-22 | 20.600 | 20.920 | 0.330 | 1.60% | 20.320 | 20.960 | 23302 | 4810 | 3.73% |
| 2025-07-21 | 20.150 | 20.590 | 0.450 | 2.23% | 20.080 | 20.740 | 20691 | 4244 | 3.31% |
| 2025-07-18 | 20.700 | 20.140 | -0.560 | -2.71% | 20.140 | 20.800 | 20656 | 4234 | 3.31% |
| 2025-07-17 | 20.570 | 20.700 | -0.430 | -2.04% | 20.560 | 21.300 | 34684 | 7171 | 5.55% |
| 2025-07-16 | 21.600 | 21.130 | -0.050 | -0.24% | 20.890 | 22.580 | 55707 | 12130 | 8.92% |
| 2025-07-15 | 20.550 | 21.180 | 0.580 | 2.82% | 20.550 | 22.200 | 64759 | 13962 | 10.37% |
| 2025-07-14 | 20.080 | 20.600 | 0.500 | 2.49% | 20.050 | 20.880 | 19784 | 4066 | 3.17% |
| 2025-07-11 | 20.200 | 20.100 | 0.000 | 0.00% | 20.000 | 20.350 | 11676 | 2352 | 1.87% |
| 2025-07-10 | 19.990 | 20.100 | 0.220 | 1.11% | 19.660 | 20.240 | 9993 | 1994 | 1.60% |
| 2025-07-09 | 19.950 | 19.880 | -0.230 | -1.14% | 19.750 | 20.390 | 10414 | 2082 | 1.67% |
| 2025-07-08 | 19.730 | 20.110 | 0.460 | 2.34% | 19.590 | 20.180 | 11936 | 2384 | 1.91% |
| 2025-07-07 | 19.750 | 19.650 | -0.220 | -1.11% | 19.600 | 19.960 | 9301 | 1838 | 1.49% |
| 2025-07-04 | 20.600 | 19.870 | -0.560 | -2.74% | 19.830 | 20.600 | 18824 | 3782 | 3.01% |
| 2025-07-03 | 20.390 | 20.430 | 0.030 | 0.15% | 20.050 | 20.570 | 12122 | 2463 | 1.94% |
| 2025-07-02 | 20.900 | 20.400 | -0.350 | -1.69% | 20.280 | 20.900 | 17072 | 3490 | 2.73% |
| 2025-07-01 | 21.180 | 20.750 | -0.230 | -1.10% | 20.400 | 21.180 | 22500 | 4657 | 3.60% |
| 2025-06-30 | 20.980 | 20.980 | 0.220 | 1.06% | 20.780 | 21.200 | 18279 | 3828 | 2.93% |
| 2025-06-27 | 21.000 | 20.760 | 0.030 | 0.14% | 20.600 | 21.190 | 25761 | 5378 | 4.12% |
| 2025-06-26 | 20.900 | 20.730 | -0.560 | -2.63% | 20.670 | 21.350 | 39535 | 8292 | 6.33% |
| 2025-06-25 | 20.770 | 21.290 | 0.940 | 4.62% | 20.600 | 21.860 | 59822 | 12731 | 9.58% |
| 2025-06-24 | 19.700 | 20.350 | 0.850 | 4.36% | 19.500 | 20.360 | 26743 | 5388 | 4.28% |
| 2025-06-23 | 19.310 | 19.500 | 0.070 | 0.36% | 18.870 | 19.620 | 16235 | 3118 | 2.60% |
| 2025-06-20 | 19.980 | 19.430 | -0.540 | -2.70% | 19.300 | 20.180 | 19340 | 3789 | 3.10% |
| 2025-06-19 | 19.850 | 19.970 | -0.040 | -0.20% | 19.850 | 20.870 | 25583 | 5222 | 4.10% |
| 2025-06-18 | 20.500 | 20.110 | -0.130 | -0.64% | 19.660 | 20.530 | 21483 | 4328 | 3.44% |
| 2025-06-17 | 20.800 | 20.240 | -0.450 | -2.17% | 20.130 | 20.800 | 15283 | 3112 | 2.45% |
| 2025-06-16 | 20.050 | 20.690 | 0.200 | 0.98% | 20.000 | 20.790 | 18742 | 3824 | 3.00% |
| 2025-06-13 | 21.200 | 20.490 | -1.110 | -5.14% | 20.400 | 21.510 | 34368 | 7170 | 5.50% |
| 2025-06-12 | 21.400 | 21.600 | 0.640 | 3.05% | 20.500 | 21.980 | 51760 | 10999 | 8.29% |
| 2025-06-11 | 19.990 | 20.960 | 1.100 | 5.54% | 19.870 | 21.120 | 45392 | 9374 | 7.27% |
| 2025-06-10 | 20.500 | 19.860 | -0.890 | -4.29% | 19.450 | 20.960 | 38172 | 7673 | 6.11% |
| 2025-06-09 | 20.500 | 20.750 | 0.270 | 1.32% | 20.350 | 20.800 | 20470 | 4212 | 3.28% |
| 2025-06-06 | 20.890 | 20.480 | -0.330 | -1.59% | 20.350 | 20.890 | 24454 | 5030 | 3.91% |
| 2025-06-05 | 20.840 | 20.810 | 0.190 | 0.92% | 20.370 | 21.210 | 26060 | 5415 | 4.17% |
| 2025-06-04 | 20.890 | 20.620 | -0.050 | -0.24% | 20.500 | 21.110 | 21920 | 4561 | 3.51% |
| 2025-06-03 | 20.880 | 20.670 | 0.060 | 0.29% | 20.320 | 20.880 | 17302 | 3556 | 2.77% |
| 2025-05-30 | 21.330 | 20.610 | -1.010 | -4.67% | 20.450 | 21.600 | 31179 | 6504 | 4.99% |
| 2025-05-29 | 20.540 | 21.620 | 1.240 | 6.08% | 20.200 | 21.620 | 34145 | 7203 | 5.47% |
| 2025-05-28 | 20.810 | 20.380 | -0.430 | -2.07% | 20.310 | 21.280 | 22900 | 4741 | 3.67% |
| 2025-05-27 | 21.410 | 20.810 | -0.550 | -2.57% | 20.800 | 21.630 | 23038 | 4857 | 3.69% |
| 2025-05-26 | 20.600 | 21.360 | 0.570 | 2.74% | 20.600 | 21.420 | 24849 | 5235 | 3.98% |
| 2025-05-23 | 20.830 | 20.790 | 0.190 | 0.92% | 20.500 | 21.350 | 29122 | 6091 | 4.66% |
| 2025-05-22 | 21.940 | 20.600 | -1.650 | -7.42% | 20.530 | 22.550 | 43830 | 9292 | 7.02% |
| 2025-05-21 | 23.320 | 22.250 | -0.990 | -4.26% | 22.250 | 23.330 | 33324 | 7572 | 5.33% |
| 2025-05-20 | 22.550 | 23.240 | 0.790 | 3.52% | 22.130 | 23.450 | 46954 | 10746 | 7.52% |
| 2025-05-19 | 22.000 | 22.450 | 0.060 | 0.27% | 21.710 | 22.590 | 23685 | 5252 | 3.79% |
| 2025-05-16 | 22.380 | 22.390 | -0.540 | -2.35% | 22.120 | 23.050 | 40929 | 9245 | 6.55% |
| 2025-05-15 | 23.340 | 22.930 | -0.090 | -0.39% | 22.700 | 23.780 | 49131 | 11361 | 7.87% |
| 2025-05-14 | 23.000 | 23.020 | -0.480 | -2.04% | 22.400 | 23.540 | 53539 | 12248 | 8.57% |
| 2025-05-13 | 23.500 | 23.500 | 0.000 | 0.00% | 22.410 | 24.190 | 73240 | 17144 | 23.08% |
| 2025-05-12 | 22.820 | 23.500 | -0.100 | -0.42% | 22.130 | 23.590 | 81072 | 18655 | 25.55% |
| 2025-05-09 | 24.000 | 23.600 | -0.600 | -2.48% | 23.180 | 25.200 | 96811 | 23340 | 30.51% |
| 2025-05-08 | 21.960 | 24.200 | 2.000 | 9.01% | 21.650 | 25.580 | 120374 | 28968 | 37.94% |
| 2025-05-07 | 22.500 | 22.200 | -0.550 | -2.42% | 21.690 | 23.470 | 79927 | 18049 | 25.19% |
| 2025-05-06 | 22.180 | 22.750 | 0.950 | 4.36% | 21.030 | 23.180 | 86036 | 19037 | 27.12% |
| 2025-04-30 | 18.790 | 21.800 | 3.020 | 16.08% | 18.750 | 21.960 | 80577 | 16568 | 25.40% |
| 2025-04-29 | 18.020 | 18.780 | 1.180 | 6.70% | 17.850 | 18.970 | 34070 | 6342 | 10.74% |
| 2025-04-28 | 18.500 | 17.600 | -0.990 | -5.33% | 17.540 | 18.930 | 24867 | 4473 | 7.84% |
| 2025-04-25 | 18.820 | 18.590 | -0.010 | -0.05% | 18.440 | 19.280 | 25847 | 4860 | 8.15% |
| 2025-04-24 | 20.050 | 18.600 | -1.560 | -7.74% | 18.350 | 20.160 | 47475 | 9083 | 14.96% |