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 | 22.11 | 22.25 | 0.18 | 0.82% | 22.01 | 22.65 | 162812 | 36298 | 1.85% |
| 2025-07-31 | 22.51 | 22.07 | -0.26 | -1.16% | 21.98 | 22.65 | 235596 | 52495 | 2.67% |
| 2025-07-30 | 22.79 | 22.33 | -0.60 | -2.62% | 22.00 | 22.80 | 353360 | 78839 | 4.01% |
| 2025-07-29 | 23.19 | 22.93 | -0.30 | -1.29% | 22.77 | 23.29 | 167641 | 38475 | 1.90% |
| 2025-07-28 | 22.56 | 23.23 | 0.67 | 2.97% | 22.54 | 23.31 | 210167 | 48297 | 2.38% |
| 2025-07-25 | 22.92 | 22.56 | -0.42 | -1.83% | 22.47 | 23.10 | 136827 | 31105 | 1.55% |
| 2025-07-24 | 22.75 | 22.98 | 0.40 | 1.77% | 22.74 | 23.31 | 200494 | 46195 | 2.27% |
| 2025-07-23 | 22.53 | 22.58 | 0.04 | 0.18% | 22.42 | 22.95 | 127083 | 28840 | 1.44% |
| 2025-07-22 | 22.38 | 22.54 | 0.14 | 0.63% | 22.27 | 22.75 | 115772 | 26051 | 1.31% |
| 2025-07-21 | 22.58 | 22.40 | -0.19 | -0.84% | 22.22 | 22.62 | 129016 | 28869 | 1.46% |
| 2025-07-18 | 22.67 | 22.59 | -0.10 | -0.44% | 22.18 | 22.70 | 175695 | 39437 | 1.99% |
| 2025-07-17 | 22.53 | 22.69 | 0.27 | 1.20% | 22.35 | 22.76 | 176390 | 39888 | 2.00% |
| 2025-07-16 | 21.61 | 22.42 | 0.83 | 3.84% | 21.59 | 22.54 | 301689 | 66922 | 3.42% |
| 2025-07-15 | 21.34 | 21.59 | 0.27 | 1.27% | 21.25 | 21.60 | 137505 | 29438 | 1.56% |
| 2025-07-14 | 21.29 | 21.32 | 0.03 | 0.14% | 21.25 | 21.48 | 97974 | 20931 | 1.11% |
| 2025-07-11 | 21.16 | 21.29 | 0.13 | 0.61% | 21.14 | 21.36 | 129089 | 27441 | 1.46% |
| 2025-07-10 | 21.13 | 21.16 | 0.06 | 0.28% | 21.10 | 21.25 | 81737 | 17314 | 0.93% |
| 2025-07-09 | 21.19 | 21.10 | -0.10 | -0.47% | 21.06 | 21.21 | 120113 | 25365 | 1.36% |
| 2025-07-08 | 21.26 | 21.20 | -0.11 | -0.52% | 21.09 | 21.45 | 116574 | 24742 | 1.32% |
| 2025-07-07 | 21.22 | 21.31 | 0.10 | 0.47% | 21.11 | 21.38 | 77519 | 16484 | 0.88% |
| 2025-07-04 | 21.19 | 21.21 | 0.04 | 0.19% | 21.09 | 21.35 | 119697 | 25395 | 1.36% |
| 2025-07-03 | 21.05 | 21.17 | 0.12 | 0.57% | 20.97 | 21.23 | 108354 | 22918 | 1.23% |
| 2025-07-02 | 21.02 | 21.05 | 0.10 | 0.48% | 20.91 | 21.08 | 86449 | 18168 | 0.98% |
| 2025-07-01 | 20.74 | 20.95 | 0.17 | 0.82% | 20.74 | 21.03 | 128666 | 26904 | 1.46% |
| 2025-06-30 | 21.01 | 20.78 | -0.23 | -1.09% | 20.74 | 21.05 | 152932 | 31911 | 1.73% |
| 2025-06-27 | 21.02 | 21.01 | -0.02 | -0.10% | 20.98 | 21.12 | 74094 | 15581 | 0.84% |
| 2025-06-26 | 21.37 | 21.03 | -0.37 | -1.73% | 21.01 | 21.37 | 137862 | 29132 | 1.56% |
| 2025-06-25 | 21.24 | 21.40 | 0.19 | 0.90% | 21.14 | 21.44 | 87354 | 18567 | 0.99% |
| 2025-06-24 | 21.17 | 21.21 | 0.06 | 0.28% | 21.08 | 21.27 | 87462 | 18547 | 0.99% |
| 2025-06-23 | 21.00 | 21.15 | 0.05 | 0.24% | 20.86 | 21.20 | 59331 | 12492 | 0.67% |
| 2025-06-20 | 21.06 | 21.10 | 0.04 | 0.19% | 20.98 | 21.22 | 58464 | 12323 | 0.66% |
| 2025-06-19 | 21.31 | 21.06 | -0.24 | -1.13% | 20.98 | 21.39 | 116000 | 24563 | 1.32% |
| 2025-06-18 | 21.07 | 21.30 | 0.35 | 1.67% | 21.01 | 21.33 | 136079 | 28853 | 1.54% |
| 2025-06-17 | 21.04 | 20.95 | 0.01 | 0.05% | 20.88 | 21.18 | 129160 | 27114 | 1.46% |
| 2025-06-16 | 21.15 | 20.94 | -0.21 | -0.99% | 20.89 | 21.27 | 162600 | 34216 | 1.84% |
| 2025-06-13 | 22.16 | 21.15 | -0.95 | -4.30% | 21.14 | 22.20 | 240057 | 51601 | 2.72% |
| 2025-06-12 | 22.35 | 22.10 | -0.30 | -1.34% | 22.01 | 22.52 | 203015 | 45099 | 2.30% |
| 2025-06-11 | 22.86 | 22.40 | -0.46 | -2.01% | 22.38 | 23.04 | 165909 | 37398 | 1.88% |
| 2025-06-10 | 22.91 | 22.86 | -0.04 | -0.17% | 22.72 | 23.36 | 111034 | 25582 | 1.26% |
| 2025-06-09 | 22.64 | 22.90 | 0.24 | 1.06% | 22.60 | 23.23 | 108368 | 24895 | 1.23% |
| 2025-06-06 | 22.75 | 22.66 | -0.11 | -0.48% | 22.60 | 22.90 | 86638 | 19698 | 0.98% |
| 2025-06-05 | 23.53 | 22.77 | -0.71 | -3.02% | 22.61 | 23.53 | 153748 | 35107 | 1.74% |
| 2025-06-04 | 23.60 | 23.48 | -0.11 | -0.47% | 23.31 | 23.77 | 80819 | 18971 | 0.92% |
| 2025-06-03 | 23.09 | 23.59 | 0.48 | 2.08% | 22.98 | 23.86 | 164865 | 38877 | 1.87% |
| 2025-05-30 | 23.42 | 23.11 | -0.31 | -1.32% | 22.94 | 23.56 | 126633 | 29446 | 1.44% |
| 2025-05-29 | 23.05 | 23.42 | 0.39 | 1.69% | 22.90 | 23.50 | 156642 | 36379 | 1.78% |
| 2025-05-28 | 22.56 | 23.03 | 0.60 | 2.67% | 22.56 | 23.20 | 157571 | 36274 | 1.79% |
| 2025-05-27 | 22.49 | 22.43 | 0.02 | 0.09% | 22.16 | 22.87 | 116042 | 26112 | 1.32% |
| 2025-05-26 | 22.39 | 22.41 | 0.26 | 1.17% | 22.31 | 23.31 | 194606 | 44502 | 2.21% |
| 2025-05-23 | 21.82 | 22.15 | 0.33 | 1.51% | 21.82 | 22.52 | 112901 | 25107 | 1.28% |
| 2025-05-22 | 21.88 | 21.82 | -0.16 | -0.73% | 21.76 | 22.04 | 47165 | 10316 | 0.53% |
| 2025-05-21 | 21.95 | 21.98 | 0.13 | 0.59% | 21.81 | 22.11 | 49502 | 10881 | 0.56% |
| 2025-05-20 | 21.60 | 21.85 | 0.24 | 1.11% | 21.60 | 22.30 | 127063 | 27957 | 1.44% |
| 2025-05-19 | 21.66 | 21.61 | -0.04 | -0.18% | 21.53 | 21.78 | 43027 | 9301 | 0.49% |
| 2025-05-16 | 21.46 | 21.65 | 0.18 | 0.84% | 21.30 | 21.75 | 55845 | 12039 | 0.63% |
| 2025-05-15 | 21.65 | 21.47 | -0.17 | -0.79% | 21.44 | 21.75 | 47001 | 10126 | 0.53% |
| 2025-05-14 | 21.83 | 21.64 | -0.21 | -0.96% | 21.56 | 21.87 | 77664 | 16824 | 0.88% |
| 2025-05-13 | 22.15 | 22.21 | 0.06 | 0.27% | 22.10 | 22.54 | 102910 | 22950 | 1.17% |
| 2025-05-12 | 22.41 | 22.15 | -0.26 | -1.16% | 21.90 | 22.45 | 146169 | 32215 | 1.66% |
| 2025-05-09 | 22.47 | 22.41 | -0.07 | -0.31% | 22.36 | 22.58 | 46182 | 10363 | 0.52% |
| 2025-05-08 | 22.32 | 22.48 | 0.08 | 0.36% | 22.31 | 22.57 | 43980 | 9877 | 0.50% |
| 2025-05-07 | 22.63 | 22.40 | -0.02 | -0.09% | 22.25 | 23.03 | 86931 | 19629 | 0.99% |
| 2025-05-06 | 22.42 | 22.42 | 0.09 | 0.40% | 22.21 | 22.47 | 67117 | 15010 | 0.76% |
| 2025-04-30 | 22.35 | 22.33 | -0.09 | -0.40% | 22.18 | 22.47 | 40475 | 9033 | 0.46% |
| 2025-04-29 | 22.26 | 22.42 | 0.16 | 0.72% | 22.15 | 22.60 | 45493 | 10188 | 0.52% |
| 2025-04-28 | 22.54 | 22.26 | -0.29 | -1.29% | 22.22 | 22.54 | 55807 | 12469 | 0.63% |
| 2025-04-25 | 22.68 | 22.55 | -0.23 | -1.01% | 22.33 | 22.87 | 75840 | 17060 | 0.86% |
| 2025-04-24 | 22.57 | 22.78 | 0.21 | 0.93% | 22.54 | 23.22 | 106778 | 24454 | 1.21% |