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 | 21.41 | 21.44 | 0.15 | 0.70% | 20.88 | 21.68 | 90426 | 19286 | 6.19% |
| 2025-07-31 | 21.29 | 21.29 | -0.12 | -0.56% | 21.22 | 21.94 | 100045 | 21630 | 6.85% |
| 2025-07-30 | 21.83 | 21.41 | -0.20 | -0.93% | 21.20 | 21.96 | 125268 | 27042 | 8.58% |
| 2025-07-29 | 21.57 | 21.61 | -0.22 | -1.01% | 21.38 | 21.88 | 144382 | 31131 | 9.88% |
| 2025-07-28 | 20.75 | 21.83 | 1.21 | 5.87% | 20.68 | 22.08 | 222183 | 48013 | 15.21% |
| 2025-07-25 | 20.59 | 20.62 | 0.04 | 0.19% | 20.47 | 20.72 | 41828 | 8605 | 2.86% |
| 2025-07-24 | 20.20 | 20.58 | 0.41 | 2.03% | 20.20 | 20.58 | 48306 | 9878 | 3.31% |
| 2025-07-23 | 20.60 | 20.17 | -0.49 | -2.37% | 20.15 | 20.60 | 55451 | 11274 | 3.80% |
| 2025-07-22 | 20.86 | 20.66 | -0.09 | -0.43% | 20.57 | 21.08 | 77754 | 16193 | 5.32% |
| 2025-07-21 | 20.56 | 20.75 | 0.01 | 0.05% | 20.54 | 20.80 | 56998 | 11786 | 3.90% |
| 2025-07-18 | 20.62 | 20.74 | 0.13 | 0.63% | 20.50 | 20.92 | 72517 | 15009 | 4.96% |
| 2025-07-17 | 20.19 | 20.61 | 0.41 | 2.03% | 20.05 | 20.82 | 81308 | 16684 | 5.57% |
| 2025-07-16 | 20.14 | 20.20 | 0.18 | 0.90% | 19.94 | 20.29 | 48483 | 9783 | 3.32% |
| 2025-07-15 | 20.29 | 20.02 | -0.22 | -1.09% | 19.78 | 20.31 | 61272 | 12241 | 4.19% |
| 2025-07-14 | 20.34 | 20.24 | -0.06 | -0.30% | 20.17 | 20.44 | 46031 | 9318 | 3.15% |
| 2025-07-11 | 20.43 | 20.30 | 0.00 | 0.00% | 20.17 | 20.45 | 53258 | 10817 | 3.65% |
| 2025-07-10 | 20.35 | 20.30 | -0.08 | -0.39% | 20.12 | 20.42 | 61152 | 12400 | 4.19% |
| 2025-07-09 | 20.60 | 20.38 | -0.57 | -2.72% | 19.91 | 20.77 | 98890 | 20201 | 6.77% |
| 2025-07-08 | 20.90 | 20.95 | -0.02 | -0.10% | 20.87 | 21.10 | 55950 | 11715 | 3.83% |
| 2025-07-07 | 21.00 | 20.97 | -0.10 | -0.47% | 20.81 | 21.14 | 53246 | 11181 | 3.65% |
| 2025-07-04 | 21.42 | 21.07 | -0.49 | -2.27% | 20.96 | 21.56 | 87581 | 18524 | 6.00% |
| 2025-07-03 | 21.39 | 21.56 | 0.10 | 0.47% | 21.34 | 22.07 | 91318 | 19828 | 6.25% |
| 2025-07-02 | 21.69 | 21.46 | -0.15 | -0.69% | 21.36 | 22.07 | 110320 | 23926 | 7.55% |
| 2025-07-01 | 21.78 | 21.61 | -0.21 | -0.96% | 21.42 | 21.93 | 106767 | 23099 | 7.31% |
| 2025-06-30 | 21.39 | 21.82 | 0.31 | 1.44% | 21.33 | 21.98 | 137313 | 29887 | 9.40% |
| 2025-06-27 | 21.67 | 21.51 | 0.13 | 0.61% | 21.44 | 22.03 | 143816 | 31135 | 9.85% |
| 2025-06-26 | 21.12 | 21.38 | -0.12 | -0.56% | 21.06 | 21.99 | 187420 | 40415 | 12.83% |
| 2025-06-25 | 20.79 | 21.50 | 0.60 | 2.87% | 20.78 | 21.68 | 211838 | 45200 | 14.50% |
| 2025-06-24 | 20.33 | 20.90 | 0.57 | 2.80% | 20.23 | 21.24 | 161862 | 33654 | 11.08% |
| 2025-06-23 | 19.19 | 20.33 | 0.57 | 2.88% | 19.01 | 20.89 | 131693 | 26470 | 9.02% |
| 2025-06-20 | 19.91 | 19.76 | -0.40 | -1.98% | 19.60 | 20.35 | 94923 | 18899 | 6.50% |
| 2025-06-19 | 20.96 | 20.16 | -0.79 | -3.77% | 20.06 | 21.06 | 134681 | 27475 | 9.22% |
| 2025-06-18 | 20.01 | 20.95 | 0.76 | 3.76% | 19.99 | 21.18 | 173631 | 35613 | 11.89% |
| 2025-06-17 | 20.40 | 20.19 | -0.39 | -1.90% | 19.86 | 20.42 | 134004 | 26889 | 9.17% |
| 2025-06-16 | 20.97 | 20.58 | -0.60 | -2.83% | 20.46 | 20.98 | 140319 | 28934 | 9.61% |
| 2025-06-13 | 20.70 | 21.18 | 0.69 | 3.37% | 20.47 | 21.35 | 224398 | 46984 | 15.36% |
| 2025-06-12 | 20.50 | 20.49 | -0.15 | -0.73% | 20.35 | 20.70 | 76515 | 15694 | 5.24% |
| 2025-06-11 | 20.40 | 20.64 | 0.14 | 0.68% | 20.20 | 20.78 | 124608 | 25568 | 8.53% |
| 2025-06-10 | 20.92 | 20.50 | -0.38 | -1.82% | 20.25 | 21.16 | 152303 | 31465 | 10.43% |
| 2025-06-09 | 21.00 | 20.88 | -0.10 | -0.48% | 20.77 | 21.26 | 137374 | 28750 | 9.41% |
| 2025-06-06 | 21.56 | 20.98 | -0.54 | -2.51% | 20.90 | 21.75 | 169657 | 35757 | 11.62% |
| 2025-06-05 | 21.40 | 21.52 | -0.18 | -0.83% | 21.10 | 21.95 | 261440 | 56065 | 17.90% |
| 2025-06-04 | 22.18 | 21.70 | -0.37 | -1.68% | 21.67 | 23.15 | 463844 | 104165 | 31.76% |
| 2025-06-03 | 20.99 | 22.07 | 2.01 | 10.02% | 20.60 | 22.07 | 211635 | 45228 | 14.49% |
| 2025-05-30 | 20.85 | 20.06 | -1.43 | -6.65% | 19.91 | 21.41 | 292115 | 59922 | 20.00% |
| 2025-05-29 | 22.39 | 21.49 | -0.05 | -0.23% | 21.22 | 22.61 | 461145 | 101089 | 31.57% |
| 2025-05-28 | 20.60 | 21.54 | 1.96 | 10.01% | 20.60 | 21.54 | 111695 | 23864 | 7.65% |
| 2025-05-27 | 19.48 | 19.58 | 0.11 | 0.56% | 19.43 | 19.84 | 92168 | 18065 | 6.31% |
| 2025-05-26 | 18.55 | 19.47 | 0.92 | 4.96% | 18.55 | 19.63 | 126067 | 24299 | 8.63% |
| 2025-05-23 | 18.78 | 18.55 | -0.31 | -1.64% | 18.55 | 19.05 | 96278 | 18113 | 6.59% |
| 2025-05-22 | 19.55 | 18.86 | -1.00 | -5.04% | 18.86 | 19.59 | 165584 | 31743 | 11.34% |
| 2025-05-21 | 19.09 | 19.86 | 0.78 | 4.09% | 18.79 | 20.50 | 239380 | 47158 | 16.39% |
| 2025-05-20 | 19.14 | 19.08 | -0.18 | -0.93% | 18.88 | 19.54 | 80430 | 15386 | 5.51% |
| 2025-05-19 | 19.20 | 19.26 | 0.31 | 1.64% | 18.93 | 19.56 | 72121 | 13884 | 4.94% |
| 2025-05-16 | 18.90 | 18.95 | 0.04 | 0.21% | 18.84 | 19.17 | 52412 | 9952 | 3.59% |
| 2025-05-15 | 19.08 | 18.91 | -0.16 | -0.84% | 18.80 | 19.34 | 65165 | 12395 | 4.46% |
| 2025-05-14 | 19.22 | 19.07 | -0.26 | -1.35% | 18.90 | 19.53 | 88364 | 16883 | 6.05% |
| 2025-05-13 | 19.61 | 19.33 | -0.27 | -1.38% | 19.20 | 19.94 | 103446 | 20171 | 7.08% |
| 2025-05-12 | 18.88 | 19.60 | 0.45 | 2.35% | 18.71 | 19.97 | 163412 | 31914 | 11.19% |
| 2025-05-09 | 19.35 | 19.15 | 0.08 | 0.42% | 18.71 | 19.48 | 145705 | 27895 | 9.98% |
| 2025-05-08 | 18.25 | 19.07 | 0.61 | 3.30% | 18.25 | 19.08 | 110121 | 20616 | 7.54% |
| 2025-05-07 | 18.25 | 18.46 | 0.42 | 2.33% | 18.15 | 18.69 | 106131 | 19552 | 7.27% |
| 2025-05-06 | 17.70 | 18.04 | 0.46 | 2.62% | 17.70 | 18.10 | 66479 | 11887 | 4.55% |
| 2025-04-30 | 16.75 | 17.58 | 1.08 | 6.55% | 16.60 | 17.80 | 95720 | 16572 | 6.55% |
| 2025-04-29 | 16.19 | 16.50 | 0.25 | 1.54% | 16.13 | 16.58 | 37972 | 6243 | 2.60% |
| 2025-04-28 | 16.58 | 16.25 | -0.46 | -2.75% | 16.19 | 16.58 | 51275 | 8388 | 3.58% |
| 2025-04-25 | 17.29 | 16.71 | -0.20 | -1.18% | 16.70 | 17.46 | 78245 | 13280 | 5.47% |
| 2025-04-24 | 17.00 | 16.91 | -0.09 | -0.53% | 16.72 | 17.14 | 51653 | 8748 | 3.61% |