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 | 22.27 | 22.23 | 0.14 | 0.63% | 22.04 | 22.60 | 38980 | 8704 | 2.50% |
| 2025-07-31 | 22.03 | 22.09 | 0.00 | 0.00% | 21.91 | 22.41 | 50942 | 11310 | 3.26% |
| 2025-07-30 | 22.09 | 22.09 | 0.17 | 0.78% | 21.82 | 22.42 | 48873 | 10836 | 3.13% |
| 2025-07-29 | 21.96 | 21.92 | -0.08 | -0.36% | 21.60 | 22.10 | 39650 | 8672 | 2.54% |
| 2025-07-28 | 22.33 | 22.00 | -0.08 | -0.36% | 21.86 | 22.80 | 52829 | 11702 | 3.38% |
| 2025-07-25 | 22.30 | 22.08 | -0.42 | -1.87% | 21.91 | 22.80 | 79968 | 17794 | 5.12% |
| 2025-07-24 | 22.68 | 22.50 | 0.47 | 2.13% | 21.65 | 23.28 | 124344 | 27902 | 7.97% |
| 2025-07-23 | 21.50 | 22.03 | 0.48 | 2.23% | 21.24 | 22.45 | 61492 | 13511 | 3.94% |
| 2025-07-22 | 21.72 | 21.55 | -0.31 | -1.42% | 21.29 | 21.91 | 46941 | 10100 | 3.01% |
| 2025-07-21 | 20.96 | 21.86 | 0.95 | 4.54% | 20.79 | 22.65 | 86478 | 18764 | 5.54% |
| 2025-07-18 | 21.20 | 20.91 | -0.21 | -0.99% | 20.85 | 21.45 | 26053 | 5470 | 1.67% |
| 2025-07-17 | 21.20 | 21.12 | -0.08 | -0.38% | 20.92 | 21.28 | 28038 | 5914 | 1.80% |
| 2025-07-16 | 21.06 | 21.20 | 0.14 | 0.66% | 20.70 | 21.21 | 38468 | 8060 | 2.46% |
| 2025-07-15 | 20.69 | 21.06 | 0.17 | 0.81% | 20.20 | 21.76 | 69710 | 14712 | 4.47% |
| 2025-07-14 | 20.20 | 20.89 | 0.74 | 3.67% | 20.15 | 21.08 | 44368 | 9166 | 2.84% |
| 2025-07-11 | 20.42 | 20.15 | -0.27 | -1.32% | 20.10 | 20.42 | 28624 | 5797 | 1.83% |
| 2025-07-10 | 20.45 | 20.42 | 0.02 | 0.10% | 20.12 | 20.52 | 24253 | 4934 | 1.55% |
| 2025-07-09 | 20.22 | 20.40 | 0.19 | 0.94% | 20.10 | 20.67 | 32265 | 6591 | 2.07% |
| 2025-07-08 | 20.02 | 20.21 | 0.17 | 0.85% | 19.95 | 20.27 | 31749 | 6388 | 2.03% |
| 2025-07-07 | 20.48 | 20.04 | -0.24 | -1.18% | 19.88 | 20.69 | 52177 | 10542 | 3.34% |
| 2025-07-04 | 20.81 | 20.28 | -0.42 | -2.03% | 20.23 | 21.09 | 42509 | 8715 | 2.72% |
| 2025-07-03 | 20.26 | 20.70 | 0.50 | 2.48% | 20.10 | 21.39 | 66251 | 13773 | 4.24% |
| 2025-07-02 | 19.99 | 20.20 | 0.20 | 1.00% | 19.80 | 20.47 | 40066 | 8066 | 2.57% |
| 2025-07-01 | 19.48 | 20.00 | 0.54 | 2.77% | 19.26 | 20.20 | 41533 | 8184 | 2.66% |
| 2025-06-30 | 19.44 | 19.46 | 0.02 | 0.10% | 19.30 | 19.53 | 19591 | 3805 | 1.26% |
| 2025-06-27 | 19.48 | 19.44 | 0.06 | 0.31% | 19.42 | 19.65 | 17563 | 3426 | 1.13% |
| 2025-06-26 | 19.83 | 19.38 | -0.44 | -2.22% | 19.35 | 19.88 | 31638 | 6157 | 2.03% |
| 2025-06-25 | 20.00 | 19.82 | -0.14 | -0.70% | 19.72 | 20.15 | 20732 | 4112 | 1.33% |
| 2025-06-24 | 19.40 | 19.96 | 0.56 | 2.89% | 19.25 | 20.20 | 41260 | 8172 | 2.64% |
| 2025-06-23 | 18.99 | 19.40 | 0.35 | 1.84% | 18.80 | 19.57 | 22586 | 4360 | 1.45% |
| 2025-06-20 | 18.97 | 19.05 | 0.04 | 0.21% | 18.97 | 19.24 | 13219 | 2524 | 0.85% |
| 2025-06-19 | 19.38 | 19.01 | -0.38 | -1.96% | 18.90 | 19.39 | 25646 | 4891 | 1.64% |
| 2025-06-18 | 19.63 | 19.39 | -0.46 | -2.32% | 19.35 | 19.87 | 26047 | 5074 | 1.67% |
| 2025-06-17 | 19.78 | 19.85 | 0.10 | 0.51% | 19.60 | 20.25 | 32266 | 6408 | 2.07% |
| 2025-06-16 | 19.93 | 19.75 | -0.29 | -1.45% | 19.53 | 20.00 | 30639 | 6026 | 1.96% |
| 2025-06-13 | 20.31 | 20.04 | -0.19 | -0.94% | 20.00 | 20.54 | 57788 | 11675 | 3.70% |
| 2025-06-12 | 19.46 | 20.23 | 0.37 | 1.86% | 19.25 | 20.56 | 96952 | 19262 | 6.21% |
| 2025-06-11 | 21.15 | 20.99 | -0.12 | -0.57% | 20.75 | 21.25 | 55787 | 11669 | 3.57% |
| 2025-06-10 | 21.01 | 21.11 | 0.11 | 0.52% | 20.92 | 21.35 | 70567 | 14923 | 4.52% |
| 2025-06-09 | 20.95 | 21.00 | 0.25 | 1.20% | 20.56 | 21.20 | 73090 | 15308 | 4.68% |
| 2025-06-06 | 21.90 | 20.75 | -0.71 | -3.31% | 20.25 | 21.90 | 139714 | 29064 | 8.95% |
| 2025-06-05 | 19.88 | 21.46 | 1.95 | 9.99% | 19.88 | 21.46 | 74145 | 15686 | 4.75% |
| 2025-06-04 | 19.71 | 19.51 | -0.20 | -1.01% | 19.35 | 19.73 | 31548 | 6145 | 2.02% |
| 2025-06-03 | 19.15 | 19.71 | 0.35 | 1.81% | 19.15 | 19.91 | 55503 | 10955 | 3.56% |
| 2025-05-30 | 19.12 | 19.36 | 0.14 | 0.73% | 19.10 | 19.52 | 45506 | 8790 | 2.92% |
| 2025-05-29 | 18.62 | 19.22 | 0.56 | 3.00% | 18.53 | 19.24 | 27544 | 5249 | 1.76% |
| 2025-05-28 | 19.03 | 18.66 | -0.42 | -2.20% | 18.56 | 19.15 | 27002 | 5056 | 1.73% |
| 2025-05-27 | 18.74 | 19.08 | 0.33 | 1.76% | 18.61 | 19.64 | 31473 | 5993 | 2.02% |
| 2025-05-26 | 19.01 | 18.75 | -0.22 | -1.16% | 18.61 | 19.09 | 19844 | 3720 | 1.27% |
| 2025-05-23 | 19.01 | 18.97 | -0.03 | -0.16% | 18.97 | 19.22 | 16311 | 3111 | 1.05% |
| 2025-05-22 | 19.35 | 19.00 | -0.37 | -1.91% | 18.92 | 19.39 | 18456 | 3523 | 1.18% |
| 2025-05-21 | 19.40 | 19.37 | -0.03 | -0.15% | 19.25 | 19.50 | 15907 | 3077 | 1.02% |
| 2025-05-20 | 19.35 | 19.40 | 0.05 | 0.26% | 19.32 | 19.77 | 21717 | 4236 | 1.39% |
| 2025-05-19 | 18.97 | 19.35 | 0.40 | 2.11% | 18.89 | 19.40 | 31350 | 6037 | 2.01% |
| 2025-05-16 | 18.98 | 18.95 | 0.00 | 0.00% | 18.72 | 19.02 | 14349 | 2707 | 0.92% |
| 2025-05-15 | 19.12 | 18.95 | -0.17 | -0.89% | 18.93 | 19.24 | 15532 | 2964 | 1.00% |
| 2025-05-14 | 18.98 | 19.12 | 0.14 | 0.74% | 18.73 | 19.15 | 20015 | 3789 | 1.28% |
| 2025-05-13 | 19.03 | 18.98 | 0.06 | 0.32% | 18.88 | 19.08 | 11851 | 2245 | 0.76% |
| 2025-05-12 | 18.93 | 18.92 | 0.01 | 0.05% | 18.76 | 19.07 | 13143 | 2483 | 0.84% |
| 2025-05-09 | 19.12 | 18.91 | -0.23 | -1.20% | 18.91 | 19.26 | 15093 | 2878 | 0.97% |
| 2025-05-08 | 18.77 | 19.14 | 0.42 | 2.24% | 18.64 | 19.14 | 24419 | 4615 | 1.56% |
| 2025-05-07 | 19.10 | 18.72 | -0.30 | -1.58% | 18.65 | 19.15 | 21382 | 4037 | 1.37% |
| 2025-05-06 | 18.89 | 19.02 | 0.13 | 0.69% | 18.70 | 19.06 | 25604 | 4838 | 1.64% |
| 2025-04-30 | 18.42 | 18.89 | 0.23 | 1.23% | 18.18 | 19.00 | 59255 | 11142 | 3.80% |
| 2025-04-29 | 17.46 | 18.66 | 1.14 | 6.51% | 17.40 | 18.71 | 58092 | 10671 | 3.72% |
| 2025-04-28 | 18.01 | 17.52 | -0.57 | -3.15% | 17.51 | 18.14 | 21245 | 3760 | 1.36% |
| 2025-04-25 | 17.95 | 18.09 | 0.68 | 3.91% | 17.71 | 18.47 | 47013 | 8506 | 3.01% |