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 | 22.38 | 23.01 | 0.60 | 2.68% | 22.23 | 23.06 | 14419 | 3286 | 3.10% |
| 2025-07-31 | 22.71 | 22.41 | -0.30 | -1.32% | 22.26 | 23.30 | 11428 | 2579 | 2.45% |
| 2025-07-30 | 22.80 | 22.71 | -0.08 | -0.35% | 22.34 | 22.89 | 10845 | 2456 | 2.33% |
| 2025-07-29 | 22.72 | 22.79 | 0.08 | 0.35% | 22.45 | 22.89 | 12517 | 2836 | 2.69% |
| 2025-07-28 | 22.54 | 22.71 | 0.23 | 1.02% | 22.35 | 22.95 | 17483 | 3966 | 3.75% |
| 2025-07-25 | 22.29 | 22.48 | 0.19 | 0.85% | 22.12 | 22.66 | 17646 | 3957 | 3.79% |
| 2025-07-24 | 22.32 | 22.29 | 0.17 | 0.77% | 22.13 | 22.47 | 11278 | 2512 | 3.95% |
| 2025-07-23 | 22.21 | 22.12 | -0.07 | -0.32% | 22.02 | 22.38 | 9078 | 2013 | 3.18% |
| 2025-07-22 | 22.49 | 22.19 | -0.28 | -1.25% | 22.07 | 22.51 | 11214 | 2498 | 3.93% |
| 2025-07-21 | 22.26 | 22.47 | 0.24 | 1.08% | 22.26 | 22.61 | 17276 | 3883 | 6.05% |
| 2025-07-18 | 22.22 | 22.23 | 0.03 | 0.14% | 21.81 | 22.43 | 14892 | 3285 | 5.21% |
| 2025-07-17 | 22.85 | 22.20 | -0.25 | -1.11% | 22.04 | 22.96 | 21561 | 4801 | 7.55% |
| 2025-07-16 | 22.50 | 22.45 | 0.36 | 1.63% | 21.78 | 22.56 | 22451 | 4973 | 7.86% |
| 2025-07-15 | 22.58 | 22.09 | -0.27 | -1.21% | 21.63 | 22.58 | 22740 | 5005 | 7.96% |
| 2025-07-14 | 21.66 | 22.36 | 0.78 | 3.61% | 21.52 | 22.36 | 16614 | 3654 | 5.82% |
| 2025-07-11 | 21.76 | 21.58 | -0.06 | -0.28% | 21.20 | 21.80 | 9409 | 2026 | 3.29% |
| 2025-07-10 | 21.70 | 21.76 | -0.03 | -0.14% | 21.45 | 21.90 | 10752 | 2332 | 3.77% |
| 2025-07-09 | 21.81 | 21.79 | -0.02 | -0.09% | 21.68 | 22.12 | 11960 | 2609 | 4.19% |
| 2025-07-08 | 21.95 | 21.81 | 0.09 | 0.41% | 21.55 | 21.97 | 15133 | 3296 | 5.30% |
| 2025-07-07 | 21.14 | 21.72 | 0.58 | 2.74% | 21.04 | 21.80 | 13521 | 2908 | 4.73% |
| 2025-07-04 | 21.63 | 21.14 | -0.42 | -1.95% | 21.06 | 21.64 | 10282 | 2187 | 3.60% |
| 2025-07-03 | 21.51 | 21.56 | 0.06 | 0.28% | 21.30 | 21.64 | 11209 | 2411 | 3.93% |
| 2025-07-02 | 21.56 | 21.50 | 0.25 | 1.18% | 21.17 | 21.87 | 22643 | 4858 | 7.93% |
| 2025-07-01 | 21.38 | 21.25 | -0.02 | -0.09% | 21.01 | 21.55 | 15251 | 3244 | 5.34% |
| 2025-06-30 | 21.39 | 21.27 | 0.07 | 0.33% | 21.10 | 21.39 | 9332 | 1985 | 3.27% |
| 2025-06-27 | 20.98 | 21.20 | 0.32 | 1.53% | 20.91 | 21.25 | 11512 | 2425 | 4.03% |
| 2025-06-26 | 21.14 | 20.88 | -0.21 | -1.00% | 20.83 | 21.27 | 9583 | 2017 | 3.36% |
| 2025-06-25 | 21.28 | 21.09 | 0.06 | 0.29% | 20.86 | 21.29 | 10995 | 2314 | 3.85% |
| 2025-06-24 | 20.27 | 21.03 | 0.85 | 4.21% | 20.26 | 21.10 | 22216 | 4606 | 7.78% |
| 2025-06-23 | 19.34 | 20.18 | 0.80 | 4.13% | 19.21 | 20.23 | 20980 | 4172 | 7.35% |
| 2025-06-20 | 19.79 | 19.38 | -0.31 | -1.57% | 19.16 | 19.87 | 14669 | 2860 | 5.14% |
| 2025-06-19 | 20.48 | 19.69 | -0.76 | -3.72% | 19.51 | 20.50 | 18793 | 3739 | 6.58% |
| 2025-06-18 | 20.63 | 20.45 | -0.18 | -0.87% | 20.29 | 20.77 | 11568 | 2364 | 4.05% |
| 2025-06-17 | 20.98 | 20.63 | -0.26 | -1.24% | 20.52 | 21.20 | 14477 | 3006 | 5.07% |
| 2025-06-16 | 20.65 | 20.89 | 0.20 | 0.97% | 20.64 | 21.31 | 21361 | 4460 | 7.48% |
| 2025-06-13 | 21.28 | 20.69 | -0.59 | -2.77% | 20.63 | 21.29 | 21965 | 4576 | 7.69% |
| 2025-06-12 | 21.22 | 21.28 | 0.09 | 0.42% | 21.02 | 21.35 | 12695 | 2689 | 4.45% |
| 2025-06-11 | 21.18 | 21.19 | 0.09 | 0.43% | 21.06 | 21.42 | 16039 | 3409 | 5.62% |
| 2025-06-10 | 21.49 | 21.10 | -0.34 | -1.59% | 20.84 | 21.69 | 17872 | 3792 | 6.26% |
| 2025-06-09 | 21.29 | 21.44 | 0.33 | 1.56% | 21.16 | 21.63 | 17156 | 3659 | 6.01% |
| 2025-06-06 | 21.08 | 21.11 | 0.22 | 1.05% | 20.67 | 21.16 | 12943 | 2708 | 4.53% |
| 2025-06-05 | 21.12 | 20.89 | 0.00 | 0.00% | 20.67 | 21.21 | 17805 | 3725 | 6.23% |
| 2025-06-04 | 20.67 | 20.89 | 0.24 | 1.16% | 20.60 | 20.98 | 18194 | 3787 | 6.37% |
| 2025-06-03 | 20.46 | 20.65 | -0.07 | -0.34% | 20.46 | 20.86 | 15293 | 3166 | 5.36% |
| 2025-05-30 | 21.35 | 20.72 | -0.47 | -2.22% | 20.55 | 21.50 | 18896 | 3928 | 6.62% |
| 2025-05-29 | 20.59 | 21.19 | 0.57 | 2.76% | 20.44 | 21.43 | 28532 | 5982 | 9.99% |
| 2025-05-28 | 20.72 | 20.62 | -0.08 | -0.39% | 20.52 | 21.27 | 22173 | 4617 | 7.76% |
| 2025-05-27 | 20.96 | 20.70 | 0.15 | 0.73% | 20.46 | 21.17 | 28057 | 5826 | 9.82% |
| 2025-05-26 | 20.24 | 20.55 | 0.70 | 3.53% | 20.24 | 21.42 | 37133 | 7653 | 13.00% |
| 2025-05-23 | 19.76 | 19.85 | -0.17 | -0.85% | 19.66 | 20.65 | 48378 | 9749 | 16.94% |
| 2025-05-22 | 21.04 | 20.02 | -0.64 | -3.10% | 19.98 | 21.55 | 62562 | 12877 | 21.91% |
| 2025-05-21 | 21.70 | 20.66 | -1.66 | -7.44% | 20.38 | 21.70 | 86209 | 18128 | 30.19% |
| 2025-05-20 | 20.29 | 22.32 | 2.03 | 10.00% | 20.04 | 22.32 | 43880 | 9375 | 15.37% |
| 2025-05-19 | 20.28 | 20.29 | 0.13 | 0.64% | 20.00 | 20.51 | 10477 | 2126 | 3.67% |
| 2025-05-16 | 19.96 | 20.16 | 0.20 | 1.00% | 19.80 | 20.32 | 10460 | 2110 | 3.66% |
| 2025-05-15 | 19.88 | 19.96 | 0.08 | 0.40% | 19.61 | 20.17 | 12596 | 2511 | 4.41% |
| 2025-05-14 | 20.31 | 19.88 | -0.35 | -1.73% | 19.71 | 20.40 | 13926 | 2781 | 4.88% |
| 2025-05-13 | 20.36 | 20.23 | -0.03 | -0.15% | 20.05 | 20.52 | 11589 | 2348 | 4.06% |
| 2025-05-12 | 20.40 | 20.26 | -0.10 | -0.49% | 20.04 | 20.68 | 13406 | 2716 | 4.69% |
| 2025-05-09 | 20.67 | 20.36 | -0.02 | -0.10% | 19.88 | 20.73 | 13895 | 2826 | 4.87% |
| 2025-05-08 | 20.05 | 20.38 | 0.33 | 1.65% | 19.99 | 20.62 | 18511 | 3764 | 6.48% |
| 2025-05-07 | 20.02 | 20.05 | 0.23 | 1.16% | 19.79 | 20.32 | 19972 | 4016 | 6.99% |
| 2025-05-06 | 19.55 | 19.82 | 0.39 | 2.01% | 19.50 | 19.97 | 24951 | 4921 | 8.74% |
| 2025-04-30 | 19.15 | 19.43 | 0.29 | 1.52% | 18.71 | 19.63 | 28636 | 5519 | 10.03% |
| 2025-04-29 | 18.86 | 19.14 | 0.28 | 1.48% | 18.86 | 19.30 | 26313 | 5035 | 9.21% |
| 2025-04-28 | 18.81 | 18.86 | -0.14 | -0.74% | 18.72 | 19.14 | 17086 | 3231 | 5.98% |
| 2025-04-25 | 19.16 | 19.00 | -0.16 | -0.84% | 18.76 | 19.30 | 13096 | 2480 | 4.59% |
| 2025-04-24 | 19.22 | 19.16 | -0.11 | -0.57% | 18.56 | 19.34 | 21758 | 4140 | 7.62% |