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 | 21.93 | 22.18 | 0.26 | 1.19% | 21.93 | 22.37 | 64555 | 14331 | 0.66% |
| 2025-07-31 | 22.30 | 21.92 | -0.48 | -2.14% | 21.86 | 22.44 | 99252 | 21915 | 1.02% |
| 2025-07-30 | 22.54 | 22.40 | -0.22 | -0.97% | 22.24 | 23.02 | 135139 | 30526 | 1.38% |
| 2025-07-29 | 22.18 | 22.62 | 0.30 | 1.34% | 21.51 | 22.72 | 190616 | 41962 | 1.95% |
| 2025-07-28 | 22.73 | 22.32 | -0.46 | -2.02% | 22.20 | 22.85 | 138188 | 31047 | 1.41% |
| 2025-07-25 | 22.75 | 22.78 | 0.02 | 0.09% | 22.55 | 23.02 | 66770 | 15208 | 0.68% |
| 2025-07-24 | 22.35 | 22.76 | 0.23 | 1.02% | 22.19 | 23.05 | 110666 | 25071 | 1.13% |
| 2025-07-23 | 22.99 | 22.53 | -0.10 | -0.44% | 22.42 | 23.18 | 124419 | 28289 | 1.27% |
| 2025-07-22 | 21.92 | 22.63 | 0.71 | 3.24% | 21.77 | 22.72 | 142879 | 32001 | 1.46% |
| 2025-07-21 | 21.83 | 21.92 | 0.01 | 0.05% | 21.55 | 21.96 | 92925 | 20225 | 0.95% |
| 2025-07-18 | 21.88 | 21.91 | 0.07 | 0.32% | 21.64 | 22.10 | 78216 | 17087 | 0.80% |
| 2025-07-17 | 21.90 | 21.84 | -0.13 | -0.59% | 21.69 | 22.10 | 106013 | 23129 | 1.08% |
| 2025-07-16 | 21.67 | 21.97 | 0.28 | 1.29% | 21.36 | 22.07 | 180576 | 39314 | 1.85% |
| 2025-07-15 | 20.59 | 21.69 | 1.10 | 5.34% | 20.58 | 21.73 | 296505 | 63079 | 3.03% |
| 2025-07-14 | 20.80 | 20.59 | -0.13 | -0.63% | 20.48 | 20.92 | 109121 | 22650 | 1.12% |
| 2025-07-11 | 20.45 | 20.72 | 0.18 | 0.88% | 20.36 | 21.08 | 133572 | 27723 | 1.37% |
| 2025-07-10 | 19.81 | 20.54 | 0.79 | 4.00% | 19.78 | 20.84 | 194830 | 39709 | 1.99% |
| 2025-07-09 | 20.13 | 19.75 | -0.33 | -1.64% | 19.70 | 20.19 | 79776 | 15837 | 0.82% |
| 2025-07-08 | 20.23 | 20.08 | -0.19 | -0.94% | 19.98 | 20.24 | 80565 | 16178 | 0.82% |
| 2025-07-07 | 20.13 | 20.27 | 0.19 | 0.95% | 20.03 | 20.58 | 115303 | 23426 | 1.18% |
| 2025-07-04 | 19.73 | 20.08 | 0.44 | 2.24% | 19.71 | 20.50 | 166024 | 33606 | 1.70% |
| 2025-07-03 | 19.39 | 19.64 | 0.25 | 1.29% | 19.32 | 19.70 | 87867 | 17176 | 0.90% |
| 2025-07-02 | 19.50 | 19.39 | -0.10 | -0.51% | 19.25 | 19.66 | 86676 | 16808 | 0.89% |
| 2025-07-01 | 19.42 | 19.49 | 0.07 | 0.36% | 19.37 | 19.53 | 41653 | 8101 | 0.43% |
| 2025-06-30 | 19.49 | 19.42 | 0.01 | 0.05% | 19.32 | 19.57 | 56900 | 11043 | 0.58% |
| 2025-06-27 | 19.41 | 19.41 | -0.01 | -0.05% | 19.39 | 19.58 | 43288 | 8425 | 0.44% |
| 2025-06-26 | 19.53 | 19.42 | -0.14 | -0.72% | 19.38 | 19.62 | 45792 | 8921 | 0.47% |
| 2025-06-25 | 19.60 | 19.56 | 0.05 | 0.26% | 19.30 | 19.60 | 57794 | 11236 | 0.59% |
| 2025-06-24 | 19.12 | 19.51 | 0.43 | 2.25% | 19.08 | 19.53 | 50558 | 9789 | 0.52% |
| 2025-06-23 | 18.98 | 19.08 | 0.05 | 0.26% | 18.89 | 19.17 | 43462 | 8263 | 0.44% |
| 2025-06-20 | 19.17 | 19.03 | -0.19 | -0.99% | 19.03 | 19.40 | 53767 | 10310 | 0.55% |
| 2025-06-19 | 19.19 | 19.22 | 0.02 | 0.10% | 19.13 | 19.35 | 45740 | 8804 | 0.47% |
| 2025-06-18 | 19.22 | 19.20 | -0.05 | -0.26% | 19.07 | 19.27 | 27589 | 5285 | 0.28% |
| 2025-06-17 | 19.23 | 19.25 | 0.04 | 0.21% | 19.16 | 19.33 | 28449 | 5474 | 0.29% |
| 2025-06-16 | 19.31 | 19.21 | -0.15 | -0.77% | 19.16 | 19.50 | 57704 | 11124 | 0.59% |
| 2025-06-13 | 19.54 | 19.36 | -0.16 | -0.82% | 19.31 | 19.60 | 47636 | 9258 | 0.49% |
| 2025-06-12 | 19.64 | 19.52 | -0.06 | -0.31% | 19.41 | 19.64 | 35158 | 6860 | 0.36% |
| 2025-06-11 | 19.50 | 19.58 | 0.08 | 0.41% | 19.47 | 19.71 | 44251 | 8687 | 0.45% |
| 2025-06-10 | 19.45 | 19.50 | 0.13 | 0.67% | 19.32 | 19.68 | 72081 | 14070 | 0.74% |
| 2025-06-09 | 19.24 | 19.37 | 0.18 | 0.94% | 19.16 | 19.45 | 44805 | 8658 | 0.46% |
| 2025-06-06 | 19.11 | 19.19 | 0.08 | 0.42% | 19.09 | 19.32 | 47235 | 9085 | 0.48% |
| 2025-06-05 | 19.22 | 19.11 | -0.08 | -0.42% | 19.02 | 19.30 | 50760 | 9691 | 0.52% |
| 2025-06-04 | 19.20 | 19.19 | -0.01 | -0.05% | 19.11 | 19.35 | 47715 | 9176 | 0.49% |
| 2025-06-03 | 18.95 | 19.20 | 0.18 | 0.95% | 18.91 | 19.27 | 60624 | 11569 | 0.62% |
| 2025-05-30 | 19.28 | 19.02 | -0.27 | -1.40% | 19.00 | 19.32 | 60553 | 11571 | 0.62% |
| 2025-05-29 | 19.22 | 19.29 | 0.06 | 0.31% | 19.16 | 19.43 | 48622 | 9395 | 0.50% |
| 2025-05-28 | 19.41 | 19.23 | -0.18 | -0.93% | 19.18 | 19.45 | 47647 | 9179 | 0.49% |
| 2025-05-27 | 19.59 | 19.41 | -0.15 | -0.77% | 19.37 | 19.60 | 31237 | 6068 | 0.32% |
| 2025-05-26 | 19.56 | 19.56 | 0.00 | 0.00% | 19.41 | 19.65 | 34140 | 6670 | 0.35% |
| 2025-05-23 | 19.66 | 19.56 | -0.16 | -0.81% | 19.55 | 19.90 | 44248 | 8739 | 0.45% |
| 2025-05-22 | 19.91 | 19.72 | -0.25 | -1.25% | 19.70 | 19.98 | 32424 | 6421 | 0.33% |
| 2025-05-21 | 19.90 | 19.97 | 0.09 | 0.45% | 19.83 | 20.04 | 32952 | 6567 | 0.34% |
| 2025-05-20 | 19.94 | 19.88 | -0.07 | -0.35% | 19.84 | 20.00 | 33010 | 6573 | 0.34% |
| 2025-05-19 | 19.88 | 19.95 | 0.15 | 0.76% | 19.62 | 19.97 | 44701 | 8843 | 0.46% |
| 2025-05-16 | 19.68 | 19.80 | 0.05 | 0.25% | 19.65 | 19.93 | 45593 | 9036 | 0.47% |
| 2025-05-15 | 20.07 | 19.75 | -0.32 | -1.59% | 19.66 | 20.12 | 65025 | 12894 | 0.67% |
| 2025-05-14 | 20.39 | 20.37 | -0.04 | -0.20% | 20.18 | 20.42 | 66236 | 13455 | 0.68% |
| 2025-05-13 | 20.67 | 20.41 | -0.11 | -0.54% | 20.37 | 20.67 | 47500 | 9708 | 0.49% |
| 2025-05-12 | 20.42 | 20.52 | 0.17 | 0.84% | 20.35 | 20.63 | 84033 | 17213 | 0.86% |
| 2025-05-09 | 20.11 | 20.35 | 0.22 | 1.09% | 19.99 | 20.50 | 79786 | 16175 | 0.82% |
| 2025-05-08 | 20.23 | 20.13 | -0.10 | -0.49% | 20.00 | 20.33 | 60123 | 12124 | 0.61% |
| 2025-05-07 | 20.20 | 20.23 | 0.23 | 1.15% | 19.96 | 20.34 | 89512 | 18056 | 0.92% |
| 2025-05-06 | 20.03 | 20.00 | 0.07 | 0.35% | 19.81 | 20.11 | 82762 | 16519 | 0.85% |
| 2025-04-30 | 20.21 | 19.93 | -0.29 | -1.43% | 19.87 | 20.50 | 95431 | 19131 | 0.98% |
| 2025-04-29 | 19.40 | 20.22 | 1.14 | 5.97% | 19.19 | 20.55 | 188632 | 37998 | 1.93% |
| 2025-04-28 | 19.20 | 19.08 | -0.14 | -0.73% | 18.86 | 19.23 | 47082 | 8947 | 0.48% |
| 2025-04-25 | 19.38 | 19.22 | -0.24 | -1.23% | 19.08 | 19.48 | 55369 | 10646 | 0.57% |
| 2025-04-24 | 19.53 | 19.46 | -0.07 | -0.36% | 19.32 | 19.70 | 35218 | 6862 | 0.36% |