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 | 21.32 | 21.30 | 0.10 | 0.47% | 21.10 | 21.32 | 24502 | 5199 | 4.07% |
| 2025-07-31 | 21.55 | 21.20 | -0.44 | -2.03% | 21.10 | 21.69 | 52510 | 11224 | 8.73% |
| 2025-07-30 | 21.80 | 21.64 | -0.23 | -1.05% | 21.47 | 22.02 | 51480 | 11185 | 8.56% |
| 2025-07-29 | 21.82 | 21.87 | -0.05 | -0.23% | 21.59 | 21.95 | 45911 | 9979 | 7.63% |
| 2025-07-28 | 21.95 | 21.92 | -0.10 | -0.45% | 21.82 | 22.09 | 46329 | 10137 | 7.70% |
| 2025-07-25 | 22.23 | 22.02 | -0.35 | -1.56% | 21.95 | 22.47 | 77863 | 17179 | 12.95% |
| 2025-07-24 | 21.76 | 22.37 | 0.51 | 2.33% | 21.66 | 23.25 | 147841 | 33246 | 24.58% |
| 2025-07-23 | 22.58 | 21.86 | -0.70 | -3.10% | 21.78 | 22.70 | 113949 | 25178 | 18.95% |
| 2025-07-22 | 22.14 | 22.56 | 0.52 | 2.36% | 21.77 | 23.00 | 190683 | 42729 | 31.71% |
| 2025-07-21 | 21.32 | 22.04 | 0.89 | 4.21% | 21.27 | 22.44 | 161731 | 35528 | 26.89% |
| 2025-07-18 | 21.11 | 21.15 | -0.01 | -0.05% | 21.01 | 21.23 | 26002 | 5482 | 4.32% |
| 2025-07-17 | 21.14 | 21.16 | 0.07 | 0.33% | 20.94 | 21.16 | 22729 | 4789 | 3.78% |
| 2025-07-16 | 21.08 | 21.09 | 0.05 | 0.24% | 20.98 | 21.15 | 23171 | 4883 | 3.85% |
| 2025-07-15 | 21.32 | 21.04 | -0.28 | -1.31% | 20.84 | 21.40 | 38429 | 8093 | 6.39% |
| 2025-07-14 | 21.20 | 21.32 | 0.12 | 0.57% | 21.14 | 21.40 | 32273 | 6870 | 5.37% |
| 2025-07-11 | 21.34 | 21.20 | -0.11 | -0.52% | 21.05 | 21.38 | 37210 | 7875 | 6.19% |
| 2025-07-10 | 21.39 | 21.31 | -0.12 | -0.56% | 21.23 | 21.55 | 37940 | 8098 | 6.31% |
| 2025-07-09 | 21.46 | 21.43 | -0.03 | -0.14% | 21.33 | 21.60 | 56037 | 12035 | 9.32% |
| 2025-07-08 | 21.24 | 21.46 | 0.18 | 0.85% | 21.16 | 21.51 | 64366 | 13764 | 10.70% |
| 2025-07-07 | 20.86 | 21.28 | 0.42 | 2.01% | 20.82 | 21.35 | 45576 | 9653 | 7.58% |
| 2025-07-04 | 21.06 | 20.86 | -0.29 | -1.37% | 20.86 | 21.16 | 34667 | 7272 | 5.76% |
| 2025-07-03 | 21.20 | 21.15 | -0.20 | -0.94% | 21.01 | 21.39 | 39770 | 8395 | 6.61% |
| 2025-07-02 | 21.28 | 21.35 | 0.26 | 1.23% | 21.14 | 21.65 | 71749 | 15329 | 11.93% |
| 2025-07-01 | 21.13 | 21.09 | -0.09 | -0.42% | 20.91 | 21.22 | 35991 | 7578 | 5.98% |
| 2025-06-30 | 21.01 | 21.18 | -0.05 | -0.24% | 20.95 | 21.35 | 61000 | 12898 | 10.14% |
| 2025-06-27 | 20.60 | 21.23 | 0.69 | 3.36% | 20.55 | 21.94 | 103148 | 21869 | 17.15% |
| 2025-06-26 | 20.67 | 20.54 | -0.12 | -0.58% | 20.44 | 20.76 | 34572 | 7122 | 5.75% |
| 2025-06-25 | 20.74 | 20.66 | -0.08 | -0.39% | 20.51 | 20.80 | 38758 | 7997 | 6.44% |
| 2025-06-24 | 20.37 | 20.74 | 0.50 | 2.47% | 20.25 | 20.80 | 45044 | 9273 | 7.49% |
| 2025-06-23 | 19.80 | 20.24 | 0.15 | 0.75% | 19.73 | 20.27 | 27494 | 5524 | 4.57% |
| 2025-06-20 | 19.99 | 20.09 | 0.10 | 0.50% | 19.98 | 20.34 | 28621 | 5759 | 4.76% |
| 2025-06-19 | 20.65 | 19.99 | -0.83 | -3.99% | 19.95 | 20.82 | 59156 | 12008 | 9.84% |
| 2025-06-18 | 21.12 | 20.82 | -0.29 | -1.37% | 20.75 | 21.12 | 36300 | 7575 | 6.04% |
| 2025-06-17 | 21.24 | 21.11 | -0.20 | -0.94% | 21.00 | 21.44 | 39508 | 8351 | 6.57% |
| 2025-06-16 | 20.94 | 21.31 | 0.20 | 0.95% | 20.90 | 21.34 | 37585 | 7975 | 6.25% |
| 2025-06-13 | 21.67 | 21.11 | -0.68 | -3.12% | 21.10 | 21.95 | 73292 | 15684 | 12.19% |
| 2025-06-12 | 21.50 | 21.79 | 0.28 | 1.30% | 21.35 | 22.10 | 80287 | 17457 | 13.35% |
| 2025-06-11 | 21.36 | 21.76 | 0.29 | 1.35% | 21.34 | 21.79 | 50522 | 10958 | 8.40% |
| 2025-06-10 | 21.61 | 21.47 | -0.23 | -1.06% | 21.11 | 21.73 | 47671 | 10233 | 7.93% |
| 2025-06-09 | 21.41 | 21.70 | 0.33 | 1.54% | 21.30 | 21.76 | 41180 | 8880 | 6.85% |
| 2025-06-06 | 21.60 | 21.37 | -0.29 | -1.34% | 21.30 | 21.60 | 39059 | 8364 | 6.49% |
| 2025-06-05 | 21.50 | 21.66 | 0.09 | 0.42% | 21.50 | 21.91 | 54451 | 11820 | 9.05% |
| 2025-06-04 | 21.50 | 21.57 | 0.14 | 0.65% | 21.40 | 21.77 | 45329 | 9787 | 7.54% |
| 2025-06-03 | 21.18 | 21.43 | -0.09 | -0.42% | 21.13 | 21.49 | 55614 | 11842 | 9.25% |
| 2025-05-30 | 22.48 | 21.52 | -1.12 | -4.95% | 21.51 | 22.50 | 120481 | 26312 | 20.03% |
| 2025-05-29 | 22.05 | 22.64 | 0.48 | 2.17% | 21.87 | 22.69 | 104507 | 23525 | 17.38% |
| 2025-05-28 | 22.44 | 22.16 | -0.48 | -2.12% | 22.08 | 22.87 | 97731 | 21903 | 16.25% |
| 2025-05-27 | 22.81 | 22.64 | -0.26 | -1.14% | 22.26 | 23.11 | 100411 | 22697 | 16.70% |
| 2025-05-26 | 22.12 | 22.90 | 0.65 | 2.92% | 22.03 | 23.20 | 105179 | 23835 | 17.49% |
| 2025-05-23 | 23.11 | 22.25 | -0.86 | -3.72% | 22.18 | 23.88 | 128920 | 29398 | 21.44% |
| 2025-05-22 | 22.75 | 23.11 | 0.24 | 1.05% | 22.60 | 24.48 | 169432 | 39738 | 28.17% |
| 2025-05-21 | 22.16 | 22.87 | 0.59 | 2.65% | 21.90 | 23.58 | 143101 | 32502 | 23.79% |
| 2025-05-20 | 21.89 | 22.28 | 0.29 | 1.32% | 21.80 | 22.35 | 62733 | 13920 | 10.43% |
| 2025-05-19 | 22.10 | 21.99 | -0.25 | -1.12% | 21.75 | 22.50 | 60899 | 13414 | 10.13% |
| 2025-05-16 | 22.49 | 22.24 | -0.47 | -2.07% | 22.20 | 22.79 | 73210 | 16460 | 12.17% |
| 2025-05-15 | 22.57 | 22.71 | 0.17 | 0.75% | 22.05 | 22.90 | 100799 | 22685 | 16.76% |
| 2025-05-14 | 22.61 | 22.54 | -0.06 | -0.27% | 22.41 | 22.86 | 69010 | 15587 | 11.48% |
| 2025-05-13 | 22.89 | 22.60 | -0.12 | -0.53% | 22.31 | 22.96 | 76485 | 17259 | 12.72% |
| 2025-05-12 | 22.30 | 22.72 | 0.72 | 3.27% | 22.30 | 22.84 | 95814 | 21691 | 15.93% |
| 2025-05-09 | 22.68 | 22.00 | -0.73 | -3.21% | 22.00 | 22.96 | 94874 | 21121 | 15.78% |
| 2025-05-08 | 22.15 | 22.73 | 0.50 | 2.25% | 22.08 | 22.90 | 118622 | 26836 | 19.72% |
| 2025-05-07 | 22.25 | 22.23 | -0.01 | -0.04% | 21.93 | 22.44 | 92365 | 20479 | 15.36% |
| 2025-05-06 | 21.45 | 22.24 | 1.09 | 5.15% | 21.45 | 22.27 | 115380 | 25385 | 19.19% |
| 2025-04-30 | 21.29 | 21.15 | 0.05 | 0.24% | 20.90 | 21.30 | 62756 | 13258 | 10.44% |
| 2025-04-29 | 21.70 | 21.10 | -0.57 | -2.63% | 20.81 | 21.88 | 81619 | 17379 | 13.57% |
| 2025-04-28 | 22.20 | 21.67 | -0.53 | -2.39% | 21.66 | 22.66 | 97162 | 21471 | 16.16% |
| 2025-04-25 | 21.69 | 22.20 | 0.56 | 2.59% | 21.69 | 23.50 | 142432 | 32040 | 23.68% |
| 2025-04-24 | 22.60 | 21.64 | -1.08 | -4.75% | 21.51 | 22.74 | 129000 | 28389 | 21.45% |