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 | 21.99 | 22.14 | 0.27 | 1.23% | 21.91 | 22.33 | 20838 | 4599 | 5.09% |
| 2025-07-31 | 22.00 | 21.87 | -0.15 | -0.68% | 21.73 | 22.50 | 31856 | 7034 | 7.78% |
| 2025-07-30 | 22.29 | 22.02 | -0.33 | -1.48% | 21.89 | 22.57 | 25907 | 5711 | 6.33% |
| 2025-07-29 | 22.57 | 22.35 | -0.10 | -0.45% | 22.12 | 22.65 | 28366 | 6328 | 6.93% |
| 2025-07-28 | 22.58 | 22.45 | -0.13 | -0.58% | 22.35 | 22.98 | 32675 | 7360 | 7.98% |
| 2025-07-25 | 21.92 | 22.58 | 0.65 | 2.96% | 21.70 | 23.10 | 57132 | 12808 | 13.95% |
| 2025-07-24 | 21.56 | 21.93 | 0.39 | 1.81% | 21.50 | 22.50 | 45265 | 9979 | 11.06% |
| 2025-07-23 | 21.79 | 21.54 | -0.31 | -1.42% | 21.49 | 22.20 | 43709 | 9534 | 10.68% |
| 2025-07-22 | 22.25 | 21.85 | -0.45 | -2.02% | 21.32 | 22.58 | 58844 | 12903 | 14.37% |
| 2025-07-21 | 22.29 | 22.30 | -0.04 | -0.18% | 22.22 | 22.46 | 21510 | 4796 | 5.25% |
| 2025-07-18 | 22.51 | 22.34 | -0.17 | -0.76% | 22.14 | 22.58 | 23592 | 5258 | 5.76% |
| 2025-07-17 | 22.39 | 22.51 | 0.04 | 0.18% | 22.20 | 22.70 | 30559 | 6876 | 7.46% |
| 2025-07-16 | 22.50 | 22.47 | -0.10 | -0.44% | 22.26 | 22.78 | 47994 | 10835 | 11.72% |
| 2025-07-15 | 22.14 | 22.57 | 0.39 | 1.76% | 21.66 | 22.57 | 52628 | 11657 | 12.85% |
| 2025-07-14 | 21.79 | 22.18 | 0.42 | 1.93% | 21.77 | 22.22 | 44264 | 9766 | 10.81% |
| 2025-07-11 | 21.50 | 21.76 | 0.19 | 0.88% | 21.10 | 22.35 | 61424 | 13287 | 15.00% |
| 2025-07-10 | 21.29 | 21.57 | 0.29 | 1.36% | 21.19 | 22.23 | 52087 | 11274 | 12.72% |
| 2025-07-09 | 21.08 | 21.28 | 0.10 | 0.47% | 21.08 | 21.80 | 30680 | 6578 | 7.49% |
| 2025-07-08 | 21.25 | 21.18 | -0.06 | -0.28% | 21.06 | 21.43 | 25837 | 5486 | 6.31% |
| 2025-07-07 | 21.12 | 21.24 | 0.11 | 0.52% | 21.03 | 21.26 | 13250 | 2801 | 3.24% |
| 2025-07-04 | 21.45 | 21.13 | -0.32 | -1.49% | 21.07 | 21.54 | 17621 | 3735 | 4.30% |
| 2025-07-03 | 21.55 | 21.45 | -0.22 | -1.02% | 21.39 | 21.70 | 16760 | 3604 | 4.09% |
| 2025-07-02 | 21.90 | 21.67 | -0.23 | -1.05% | 21.49 | 22.12 | 23417 | 5081 | 5.72% |
| 2025-07-01 | 22.04 | 21.90 | -0.12 | -0.54% | 21.81 | 22.70 | 52057 | 11520 | 12.71% |
| 2025-06-30 | 21.63 | 22.02 | 0.38 | 1.76% | 21.43 | 22.26 | 47077 | 10362 | 11.50% |
| 2025-06-27 | 20.95 | 21.64 | 0.74 | 3.54% | 20.90 | 21.65 | 39817 | 8499 | 9.73% |
| 2025-06-26 | 21.11 | 20.90 | -0.17 | -0.81% | 20.81 | 21.19 | 17168 | 3593 | 4.19% |
| 2025-06-25 | 21.00 | 21.07 | 0.26 | 1.25% | 20.53 | 21.14 | 27814 | 5790 | 6.79% |
| 2025-06-24 | 20.50 | 20.81 | 0.40 | 1.96% | 20.43 | 20.90 | 22777 | 4728 | 5.56% |
| 2025-06-23 | 20.19 | 20.41 | 0.13 | 0.64% | 20.09 | 20.59 | 14239 | 2906 | 3.48% |
| 2025-06-20 | 20.30 | 20.28 | -0.12 | -0.59% | 20.20 | 20.75 | 15447 | 3150 | 3.77% |
| 2025-06-19 | 20.77 | 20.40 | -0.53 | -2.53% | 20.26 | 21.01 | 19895 | 4096 | 4.86% |
| 2025-06-18 | 20.87 | 20.93 | 0.06 | 0.29% | 20.47 | 21.03 | 17271 | 3576 | 4.22% |
| 2025-06-17 | 20.63 | 20.87 | 0.17 | 0.82% | 20.58 | 20.96 | 18543 | 3858 | 4.53% |
| 2025-06-16 | 20.51 | 20.70 | 0.08 | 0.39% | 20.51 | 20.85 | 17906 | 3698 | 4.37% |
| 2025-06-13 | 21.02 | 20.62 | -0.61 | -2.87% | 20.55 | 21.15 | 23102 | 4799 | 5.64% |
| 2025-06-12 | 21.29 | 21.23 | -0.06 | -0.28% | 21.02 | 21.47 | 16418 | 3482 | 4.01% |
| 2025-06-11 | 21.34 | 21.29 | 0.04 | 0.19% | 21.00 | 21.48 | 24022 | 5116 | 5.87% |
| 2025-06-10 | 22.33 | 21.25 | -0.56 | -2.57% | 20.92 | 22.47 | 47344 | 10193 | 11.56% |
| 2025-06-09 | 21.31 | 21.81 | 0.59 | 2.78% | 21.06 | 22.88 | 58689 | 12919 | 14.33% |
| 2025-06-06 | 21.20 | 21.22 | 0.02 | 0.09% | 20.86 | 21.25 | 16667 | 3517 | 4.07% |
| 2025-06-05 | 20.89 | 21.20 | 0.33 | 1.58% | 20.63 | 21.26 | 21225 | 4462 | 5.18% |
| 2025-06-04 | 20.66 | 20.87 | 0.17 | 0.82% | 20.52 | 21.15 | 16232 | 3386 | 3.96% |
| 2025-06-03 | 20.66 | 20.70 | 0.07 | 0.34% | 20.41 | 20.75 | 17431 | 3593 | 4.26% |
| 2025-05-30 | 21.14 | 20.63 | -0.57 | -2.69% | 20.56 | 21.14 | 19220 | 3985 | 4.69% |
| 2025-05-29 | 21.26 | 21.20 | 0.06 | 0.28% | 21.07 | 21.57 | 21452 | 4561 | 5.24% |
| 2025-05-28 | 21.36 | 21.34 | -0.01 | -0.05% | 21.19 | 21.57 | 15938 | 3401 | 3.89% |
| 2025-05-27 | 21.62 | 21.35 | -0.45 | -2.06% | 21.26 | 21.93 | 19780 | 4237 | 4.83% |
| 2025-05-26 | 21.85 | 21.80 | 0.02 | 0.09% | 21.59 | 22.03 | 18418 | 4016 | 4.50% |
| 2025-05-23 | 21.96 | 21.78 | -0.17 | -0.77% | 21.70 | 22.55 | 27021 | 5976 | 6.60% |
| 2025-05-22 | 22.68 | 21.95 | -0.78 | -3.43% | 21.91 | 22.85 | 31852 | 7092 | 7.78% |
| 2025-05-21 | 23.19 | 22.73 | -0.30 | -1.30% | 22.60 | 23.43 | 26386 | 6009 | 6.44% |
| 2025-05-20 | 22.49 | 23.03 | 0.55 | 2.45% | 22.10 | 23.23 | 37121 | 8413 | 9.07% |
| 2025-05-19 | 22.78 | 22.48 | -0.44 | -1.92% | 22.31 | 23.26 | 26271 | 5923 | 6.42% |
| 2025-05-16 | 22.68 | 22.92 | 0.24 | 1.06% | 22.35 | 23.10 | 37421 | 8508 | 9.14% |
| 2025-05-15 | 22.98 | 22.68 | -0.25 | -1.09% | 22.58 | 22.98 | 21578 | 4901 | 5.27% |
| 2025-05-14 | 23.11 | 22.93 | -0.12 | -0.52% | 22.74 | 23.17 | 23688 | 5429 | 5.79% |
| 2025-05-13 | 23.47 | 23.05 | -0.08 | -0.35% | 22.97 | 23.55 | 28867 | 6694 | 7.05% |
| 2025-05-12 | 23.40 | 23.13 | -0.26 | -1.11% | 23.08 | 23.62 | 38709 | 9005 | 9.45% |
| 2025-05-09 | 24.00 | 23.39 | -0.48 | -2.01% | 23.08 | 24.20 | 39564 | 9246 | 9.66% |
| 2025-05-08 | 23.30 | 23.87 | 0.23 | 0.97% | 23.12 | 24.00 | 59471 | 13991 | 14.53% |
| 2025-05-07 | 24.09 | 23.64 | -0.10 | -0.42% | 23.58 | 24.82 | 79088 | 19096 | 19.32% |
| 2025-05-06 | 23.00 | 23.74 | 0.78 | 3.40% | 22.32 | 23.99 | 88568 | 20762 | 21.63% |
| 2025-04-30 | 21.10 | 22.96 | 2.09 | 10.01% | 20.68 | 22.96 | 66030 | 14322 | 16.13% |
| 2025-04-29 | 20.96 | 20.87 | -0.96 | -4.40% | 20.85 | 22.50 | 90544 | 19256 | 22.11% |
| 2025-04-28 | 23.55 | 21.83 | -2.43 | -10.02% | 21.83 | 23.57 | 33818 | 7522 | 8.26% |
| 2025-04-25 | 27.39 | 24.26 | -2.70 | -10.01% | 24.26 | 27.39 | 77650 | 19747 | 18.97% |
| 2025-04-24 | 27.24 | 26.96 | -0.47 | -1.71% | 26.86 | 28.20 | 41304 | 11321 | 10.09% |