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 | 21.83 | 22.43 | 0.59 | 2.70% | 21.83 | 22.73 | 50460 | 11323 | 9.33% |
| 2025-07-31 | 21.78 | 21.84 | -0.30 | -1.36% | 21.78 | 22.10 | 22479 | 4930 | 4.16% |
| 2025-07-30 | 21.80 | 22.14 | 0.24 | 1.10% | 21.71 | 22.25 | 34322 | 7542 | 6.35% |
| 2025-07-29 | 22.46 | 21.90 | -0.65 | -2.88% | 21.68 | 22.53 | 49566 | 10881 | 9.17% |
| 2025-07-28 | 22.39 | 22.55 | 0.55 | 2.50% | 22.02 | 23.33 | 60872 | 13717 | 11.26% |
| 2025-07-25 | 22.44 | 22.00 | -0.10 | -0.45% | 21.79 | 22.47 | 33972 | 7467 | 6.28% |
| 2025-07-24 | 21.58 | 22.10 | 0.59 | 2.74% | 21.58 | 22.37 | 48365 | 10663 | 8.94% |
| 2025-07-23 | 21.54 | 21.51 | 0.00 | 0.00% | 21.32 | 21.62 | 23425 | 5036 | 4.33% |
| 2025-07-22 | 21.95 | 21.51 | -0.38 | -1.74% | 21.40 | 21.95 | 40955 | 8843 | 7.57% |
| 2025-07-21 | 21.93 | 21.89 | 0.01 | 0.05% | 21.74 | 22.03 | 28269 | 6191 | 5.23% |
| 2025-07-18 | 21.89 | 21.88 | 0.01 | 0.05% | 21.82 | 22.15 | 36080 | 7923 | 6.67% |
| 2025-07-17 | 22.40 | 21.87 | -0.19 | -0.86% | 21.43 | 22.40 | 39374 | 8663 | 7.28% |
| 2025-07-16 | 22.05 | 22.06 | 0.01 | 0.05% | 21.82 | 22.28 | 37631 | 8286 | 6.96% |
| 2025-07-15 | 22.46 | 22.05 | -0.37 | -1.65% | 21.53 | 23.68 | 70097 | 15551 | 12.96% |
| 2025-07-14 | 23.19 | 22.42 | 0.07 | 0.31% | 21.68 | 23.19 | 55408 | 12382 | 10.25% |
| 2025-07-11 | 21.85 | 22.35 | 0.54 | 2.48% | 21.64 | 22.46 | 67363 | 14858 | 12.46% |
| 2025-07-10 | 21.26 | 21.81 | 0.49 | 2.30% | 21.00 | 21.94 | 46068 | 9881 | 8.52% |
| 2025-07-09 | 21.53 | 21.32 | -0.23 | -1.07% | 21.20 | 21.60 | 31133 | 6650 | 5.76% |
| 2025-07-08 | 21.65 | 21.55 | -0.21 | -0.97% | 21.36 | 21.69 | 35317 | 7585 | 6.53% |
| 2025-07-07 | 21.15 | 21.76 | 0.52 | 2.45% | 20.98 | 22.21 | 68245 | 14825 | 12.62% |
| 2025-07-04 | 21.15 | 21.24 | 0.05 | 0.24% | 21.02 | 21.57 | 47089 | 10037 | 8.71% |
| 2025-07-03 | 20.92 | 21.19 | 0.31 | 1.48% | 20.90 | 21.25 | 33065 | 6984 | 6.11% |
| 2025-07-02 | 20.80 | 20.88 | 0.12 | 0.58% | 20.60 | 20.99 | 24961 | 5182 | 4.62% |
| 2025-07-01 | 20.41 | 20.76 | 0.29 | 1.42% | 20.39 | 20.96 | 29178 | 6024 | 5.40% |
| 2025-06-30 | 20.34 | 20.47 | 0.14 | 0.69% | 20.28 | 20.51 | 22213 | 4534 | 4.11% |
| 2025-06-27 | 20.30 | 20.33 | 0.03 | 0.15% | 20.18 | 20.47 | 29525 | 6000 | 5.46% |
| 2025-06-26 | 20.70 | 20.30 | -0.23 | -1.12% | 20.25 | 20.85 | 33706 | 6905 | 6.23% |
| 2025-06-25 | 20.50 | 20.53 | -0.01 | -0.05% | 20.31 | 20.85 | 31057 | 6380 | 5.74% |
| 2025-06-24 | 20.50 | 20.54 | 0.71 | 3.58% | 20.05 | 20.64 | 45650 | 9320 | 8.44% |
| 2025-06-23 | 19.52 | 19.83 | 0.20 | 1.02% | 19.50 | 20.04 | 19185 | 3791 | 3.55% |
| 2025-06-20 | 19.84 | 19.63 | -0.30 | -1.51% | 19.58 | 20.03 | 28081 | 5539 | 5.19% |
| 2025-06-19 | 20.68 | 19.93 | -0.42 | -2.06% | 19.85 | 20.79 | 33528 | 6762 | 6.20% |
| 2025-06-18 | 20.68 | 20.35 | -0.50 | -2.40% | 20.28 | 20.79 | 31719 | 6475 | 5.87% |
| 2025-06-17 | 21.38 | 20.85 | -0.26 | -1.23% | 20.78 | 21.53 | 37778 | 7942 | 6.99% |
| 2025-06-16 | 20.53 | 21.11 | 0.60 | 2.93% | 20.52 | 21.54 | 68077 | 14379 | 12.59% |
| 2025-06-13 | 21.21 | 20.51 | -0.66 | -3.12% | 20.42 | 21.22 | 44084 | 9129 | 8.15% |
| 2025-06-12 | 21.48 | 21.49 | 0.11 | 0.51% | 21.11 | 21.63 | 54308 | 11617 | 10.04% |
| 2025-06-11 | 20.96 | 21.38 | 0.43 | 2.05% | 20.81 | 21.55 | 58044 | 12339 | 10.73% |
| 2025-06-10 | 21.60 | 20.95 | -0.38 | -1.78% | 20.78 | 21.65 | 60989 | 12902 | 11.28% |
| 2025-06-09 | 20.94 | 21.33 | 0.61 | 2.94% | 20.80 | 21.38 | 79246 | 16703 | 14.65% |
| 2025-06-06 | 21.25 | 20.72 | -0.43 | -2.03% | 20.62 | 21.30 | 76458 | 15949 | 14.14% |
| 2025-06-05 | 22.88 | 21.15 | -0.94 | -4.26% | 20.91 | 22.96 | 130301 | 27853 | 24.10% |
| 2025-06-04 | 22.54 | 22.09 | -0.44 | -1.95% | 21.56 | 22.89 | 132146 | 29185 | 24.44% |
| 2025-06-03 | 23.20 | 22.53 | -2.42 | -9.70% | 22.46 | 24.45 | 204896 | 47353 | 37.89% |
| 2025-05-30 | 27.67 | 24.95 | -0.60 | -2.35% | 24.67 | 28.11 | 306675 | 83760 | 56.71% |
| 2025-05-29 | 25.55 | 25.55 | 2.32 | 9.99% | 25.55 | 25.55 | 43827 | 11197 | 8.10% |
| 2025-05-28 | 23.23 | 23.23 | 2.11 | 9.99% | 23.23 | 23.23 | 16357 | 3799 | 3.02% |
| 2025-05-27 | 19.76 | 21.12 | 1.92 | 10.00% | 19.76 | 21.12 | 43978 | 9226 | 8.13% |
| 2025-05-26 | 18.50 | 19.20 | 0.70 | 3.78% | 18.40 | 19.44 | 32240 | 6113 | 5.96% |
| 2025-05-23 | 18.69 | 18.50 | -0.20 | -1.07% | 18.49 | 18.83 | 11834 | 2208 | 2.19% |
| 2025-05-22 | 19.16 | 18.70 | -0.29 | -1.53% | 18.60 | 19.16 | 11805 | 2216 | 2.18% |
| 2025-05-21 | 18.91 | 18.99 | 0.11 | 0.58% | 18.72 | 19.45 | 21713 | 4116 | 4.02% |
| 2025-05-20 | 18.70 | 18.88 | 0.13 | 0.69% | 18.60 | 18.88 | 11717 | 2198 | 2.17% |
| 2025-05-19 | 18.93 | 18.75 | 0.14 | 0.75% | 18.62 | 18.93 | 18120 | 3404 | 3.35% |
| 2025-05-16 | 18.43 | 18.61 | 0.18 | 0.98% | 18.40 | 18.71 | 14009 | 2605 | 2.59% |
| 2025-05-15 | 18.63 | 18.43 | -0.14 | -0.75% | 18.33 | 18.63 | 10731 | 1981 | 1.98% |
| 2025-05-14 | 18.68 | 18.57 | -0.11 | -0.59% | 18.50 | 18.78 | 11777 | 2190 | 2.18% |
| 2025-05-13 | 18.76 | 18.68 | -0.01 | -0.05% | 18.57 | 18.99 | 14721 | 2760 | 2.72% |
| 2025-05-12 | 18.70 | 18.69 | 0.00 | 0.00% | 18.63 | 18.87 | 11637 | 2178 | 2.15% |
| 2025-05-09 | 18.60 | 18.69 | 0.05 | 0.27% | 18.52 | 18.82 | 11098 | 2069 | 2.05% |
| 2025-05-08 | 18.33 | 18.64 | 0.27 | 1.47% | 18.26 | 18.70 | 16148 | 2997 | 2.99% |
| 2025-05-07 | 18.46 | 18.37 | 0.03 | 0.16% | 18.29 | 18.67 | 17656 | 3260 | 3.27% |
| 2025-05-06 | 18.20 | 18.34 | 0.27 | 1.49% | 18.00 | 18.42 | 18775 | 3435 | 3.47% |
| 2025-04-30 | 18.00 | 18.07 | 0.07 | 0.39% | 17.95 | 18.24 | 12495 | 2261 | 2.31% |
| 2025-04-29 | 17.77 | 18.00 | 0.24 | 1.35% | 17.65 | 18.28 | 14948 | 2699 | 2.76% |
| 2025-04-28 | 18.30 | 17.76 | -0.41 | -2.26% | 17.54 | 18.38 | 19981 | 3557 | 3.69% |
| 2025-04-25 | 18.00 | 18.17 | 0.16 | 0.89% | 17.92 | 18.72 | 29584 | 5435 | 5.47% |
| 2025-04-24 | 18.03 | 18.01 | -0.06 | -0.33% | 17.76 | 18.18 | 16813 | 3022 | 3.11% |