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 | 22.00 | 22.03 | -0.14 | -0.63% | 21.82 | 22.33 | 186215 | 40967 | 2.40% |
| 2025-07-31 | 22.08 | 22.17 | 0.03 | 0.14% | 22.03 | 22.80 | 284949 | 63715 | 3.67% |
| 2025-07-30 | 22.31 | 22.14 | -0.16 | -0.72% | 21.89 | 22.42 | 139608 | 30884 | 1.80% |
| 2025-07-29 | 22.09 | 22.30 | 0.17 | 0.77% | 21.96 | 22.52 | 175341 | 38992 | 2.26% |
| 2025-07-28 | 22.32 | 22.13 | -0.19 | -0.85% | 22.09 | 22.35 | 129925 | 28817 | 1.67% |
| 2025-07-25 | 22.57 | 22.32 | -0.24 | -1.06% | 22.25 | 22.60 | 145540 | 32525 | 1.88% |
| 2025-07-24 | 22.23 | 22.56 | 0.32 | 1.44% | 22.22 | 22.65 | 188338 | 42364 | 2.43% |
| 2025-07-23 | 22.56 | 22.24 | -0.29 | -1.29% | 22.21 | 22.62 | 169664 | 37957 | 2.19% |
| 2025-07-22 | 22.90 | 22.53 | -0.30 | -1.31% | 22.41 | 22.90 | 212363 | 47903 | 2.74% |
| 2025-07-21 | 22.33 | 22.83 | 0.51 | 2.28% | 22.20 | 22.92 | 300530 | 68108 | 3.87% |
| 2025-07-18 | 22.22 | 22.32 | -0.10 | -0.45% | 22.17 | 22.41 | 183808 | 40950 | 2.37% |
| 2025-07-17 | 22.21 | 22.42 | 0.49 | 2.23% | 22.04 | 22.55 | 350936 | 78461 | 4.52% |
| 2025-07-16 | 21.75 | 21.93 | 0.19 | 0.87% | 21.64 | 22.29 | 204976 | 44970 | 2.64% |
| 2025-07-15 | 21.69 | 21.74 | 0.03 | 0.14% | 21.42 | 21.77 | 120435 | 25996 | 1.55% |
| 2025-07-14 | 21.69 | 21.71 | 0.02 | 0.09% | 21.55 | 21.78 | 86822 | 18828 | 1.12% |
| 2025-07-11 | 21.55 | 21.69 | 0.17 | 0.79% | 21.40 | 21.79 | 133792 | 28928 | 1.72% |
| 2025-07-10 | 21.60 | 21.52 | 0.05 | 0.23% | 21.38 | 21.62 | 93919 | 20175 | 1.21% |
| 2025-07-09 | 21.50 | 21.47 | 0.02 | 0.09% | 21.40 | 21.79 | 134199 | 29028 | 1.73% |
| 2025-07-08 | 21.32 | 21.45 | 0.11 | 0.52% | 21.22 | 21.45 | 94093 | 20117 | 1.21% |
| 2025-07-07 | 21.30 | 21.34 | 0.06 | 0.28% | 21.20 | 21.44 | 92370 | 19683 | 1.19% |
| 2025-07-04 | 21.60 | 21.28 | -0.43 | -1.98% | 21.12 | 21.66 | 167413 | 35682 | 2.16% |
| 2025-07-03 | 21.68 | 21.71 | 0.12 | 0.56% | 21.55 | 22.04 | 188895 | 41134 | 2.43% |
| 2025-07-02 | 21.76 | 21.59 | -0.01 | -0.05% | 21.55 | 22.22 | 247222 | 53955 | 3.19% |
| 2025-07-01 | 21.78 | 21.60 | -0.18 | -0.83% | 21.51 | 21.78 | 103190 | 22301 | 1.33% |
| 2025-06-30 | 21.60 | 21.78 | 0.29 | 1.35% | 21.45 | 21.92 | 139242 | 30298 | 1.79% |
| 2025-06-27 | 21.51 | 21.49 | 0.03 | 0.14% | 21.38 | 21.66 | 110849 | 23857 | 1.43% |
| 2025-06-26 | 21.45 | 21.46 | 0.00 | 0.00% | 21.38 | 22.06 | 221613 | 48253 | 2.86% |
| 2025-06-25 | 21.08 | 21.46 | 0.43 | 2.04% | 20.98 | 21.57 | 196777 | 42029 | 2.54% |
| 2025-06-24 | 20.69 | 21.03 | 0.52 | 2.54% | 20.57 | 21.07 | 150409 | 31501 | 1.94% |
| 2025-06-23 | 20.21 | 20.51 | 0.08 | 0.39% | 20.20 | 20.55 | 78881 | 16132 | 1.02% |
| 2025-06-20 | 20.52 | 20.43 | -0.13 | -0.63% | 20.30 | 20.73 | 92841 | 19033 | 1.20% |
| 2025-06-19 | 21.09 | 20.56 | -0.53 | -2.51% | 20.52 | 21.11 | 142558 | 29594 | 1.84% |
| 2025-06-18 | 21.16 | 21.09 | -0.13 | -0.61% | 21.06 | 21.26 | 76781 | 16225 | 0.99% |
| 2025-06-17 | 21.35 | 21.22 | -0.17 | -0.79% | 21.15 | 21.39 | 87511 | 18573 | 1.13% |
| 2025-06-16 | 21.18 | 21.39 | 0.04 | 0.19% | 21.16 | 21.46 | 87488 | 18670 | 1.13% |
| 2025-06-13 | 21.54 | 21.35 | -0.39 | -1.79% | 21.29 | 21.60 | 128863 | 27607 | 1.66% |
| 2025-06-12 | 21.58 | 21.74 | -0.21 | -0.96% | 21.46 | 22.18 | 152007 | 33019 | 1.96% |
| 2025-06-11 | 22.50 | 21.95 | 0.42 | 1.95% | 21.91 | 22.67 | 258689 | 57458 | 3.33% |
| 2025-06-10 | 22.13 | 21.53 | -0.41 | -1.87% | 21.33 | 22.14 | 141081 | 30531 | 1.82% |
| 2025-06-09 | 21.90 | 21.94 | 0.09 | 0.41% | 21.82 | 22.15 | 108033 | 23770 | 1.39% |
| 2025-06-06 | 22.15 | 21.85 | -0.30 | -1.35% | 21.81 | 22.19 | 105465 | 23121 | 1.36% |
| 2025-06-05 | 22.07 | 22.15 | 0.07 | 0.32% | 21.92 | 22.19 | 111270 | 24528 | 1.43% |
| 2025-06-04 | 22.09 | 22.08 | -0.02 | -0.09% | 21.98 | 22.19 | 95318 | 21035 | 1.23% |
| 2025-06-03 | 22.00 | 22.10 | -0.14 | -0.63% | 21.75 | 22.35 | 141822 | 31274 | 1.83% |
| 2025-05-30 | 21.86 | 22.24 | 0.28 | 1.28% | 21.75 | 22.79 | 263797 | 58874 | 3.40% |
| 2025-05-29 | 21.50 | 21.96 | 0.47 | 2.19% | 21.41 | 22.10 | 115982 | 25353 | 1.50% |
| 2025-05-28 | 21.73 | 21.49 | -0.24 | -1.10% | 21.48 | 21.85 | 73390 | 15867 | 0.95% |
| 2025-05-27 | 21.95 | 21.73 | -0.25 | -1.14% | 21.63 | 21.96 | 77019 | 16734 | 0.99% |
| 2025-05-26 | 21.80 | 21.98 | 0.16 | 0.73% | 21.74 | 22.07 | 90276 | 19828 | 1.16% |
| 2025-05-23 | 22.19 | 21.82 | -0.49 | -2.20% | 21.81 | 22.50 | 125624 | 27748 | 1.62% |
| 2025-05-22 | 22.58 | 22.31 | -0.46 | -2.02% | 22.30 | 22.80 | 111551 | 25118 | 1.44% |
| 2025-05-21 | 22.73 | 22.77 | -0.01 | -0.04% | 22.50 | 22.95 | 124228 | 28220 | 1.60% |
| 2025-05-20 | 22.71 | 22.90 | 0.18 | 0.79% | 22.50 | 22.96 | 117004 | 26676 | 1.51% |
| 2025-05-19 | 22.63 | 22.72 | 0.08 | 0.35% | 22.33 | 22.76 | 98071 | 22137 | 1.26% |
| 2025-05-16 | 22.67 | 22.64 | -0.02 | -0.09% | 22.58 | 22.92 | 96029 | 21849 | 1.24% |
| 2025-05-15 | 23.14 | 22.66 | -0.54 | -2.33% | 22.66 | 23.18 | 126216 | 28823 | 1.63% |
| 2025-05-14 | 23.23 | 23.20 | -0.02 | -0.09% | 22.97 | 23.44 | 135468 | 31373 | 1.75% |
| 2025-05-13 | 23.79 | 23.22 | -0.35 | -1.48% | 23.15 | 23.85 | 170307 | 39807 | 2.20% |
| 2025-05-12 | 23.20 | 23.57 | 0.51 | 2.21% | 23.15 | 23.88 | 217793 | 51368 | 2.81% |
| 2025-05-09 | 23.49 | 23.06 | -0.46 | -1.96% | 22.90 | 23.55 | 164093 | 37935 | 2.12% |
| 2025-05-08 | 23.27 | 23.52 | 0.13 | 0.56% | 23.17 | 23.60 | 218313 | 51180 | 2.81% |
| 2025-05-07 | 23.11 | 23.39 | 0.58 | 2.54% | 23.11 | 24.19 | 395913 | 93445 | 5.10% |
| 2025-05-06 | 22.32 | 22.81 | 0.62 | 2.79% | 22.32 | 22.81 | 179977 | 40785 | 2.32% |
| 2025-04-30 | 22.01 | 22.19 | 0.18 | 0.82% | 21.90 | 22.39 | 157571 | 35015 | 2.03% |
| 2025-04-29 | 22.08 | 22.01 | 0.05 | 0.23% | 21.96 | 22.32 | 120688 | 26668 | 1.56% |
| 2025-04-28 | 22.43 | 21.96 | -0.71 | -3.13% | 21.95 | 22.50 | 161827 | 35756 | 2.09% |
| 2025-04-25 | 22.38 | 22.67 | 0.29 | 1.30% | 22.16 | 23.20 | 261672 | 59316 | 3.37% |
| 2025-04-24 | 22.93 | 22.38 | -0.78 | -3.37% | 22.30 | 22.95 | 314416 | 70969 | 4.05% |