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 | 22.15 | 22.49 | 0.38 | 1.72% | 22.10 | 22.55 | 16125 | 3601 | 2.07% |
| 2025-07-31 | 22.74 | 22.11 | -0.63 | -2.77% | 22.06 | 22.80 | 14867 | 3313 | 1.91% |
| 2025-07-30 | 22.72 | 22.74 | 0.09 | 0.40% | 22.41 | 22.77 | 10744 | 2425 | 1.38% |
| 2025-07-29 | 22.79 | 22.65 | -0.11 | -0.48% | 22.44 | 22.86 | 11404 | 2578 | 1.46% |
| 2025-07-28 | 22.46 | 22.76 | 0.30 | 1.34% | 22.39 | 22.86 | 13256 | 3006 | 1.70% |
| 2025-07-25 | 22.28 | 22.46 | 0.19 | 0.85% | 22.22 | 22.55 | 12102 | 2710 | 1.55% |
| 2025-07-24 | 21.97 | 22.27 | 0.31 | 1.41% | 21.89 | 22.37 | 14989 | 3323 | 1.93% |
| 2025-07-23 | 22.30 | 21.96 | -0.27 | -1.21% | 21.90 | 22.35 | 13099 | 2892 | 1.68% |
| 2025-07-22 | 22.17 | 22.23 | 0.00 | 0.00% | 22.12 | 22.46 | 14528 | 3235 | 1.87% |
| 2025-07-21 | 22.00 | 22.23 | 0.23 | 1.05% | 21.80 | 22.39 | 20323 | 4514 | 2.61% |
| 2025-07-18 | 21.78 | 22.00 | 0.26 | 1.20% | 21.62 | 22.05 | 13796 | 3014 | 1.77% |
| 2025-07-17 | 21.92 | 21.74 | -0.01 | -0.05% | 21.70 | 21.92 | 8225 | 1790 | 1.06% |
| 2025-07-16 | 21.67 | 21.75 | 0.09 | 0.42% | 21.57 | 21.87 | 9159 | 1994 | 1.18% |
| 2025-07-15 | 21.90 | 21.66 | -0.17 | -0.78% | 21.47 | 21.94 | 12959 | 2807 | 1.66% |
| 2025-07-14 | 21.50 | 21.83 | 0.34 | 1.58% | 21.45 | 21.91 | 13066 | 2839 | 1.68% |
| 2025-07-11 | 21.70 | 21.49 | -0.09 | -0.42% | 21.31 | 21.70 | 9222 | 1979 | 1.18% |
| 2025-07-10 | 21.63 | 21.58 | -0.08 | -0.37% | 21.38 | 21.70 | 9977 | 2147 | 1.28% |
| 2025-07-09 | 21.75 | 21.66 | 0.02 | 0.09% | 21.61 | 21.79 | 11438 | 2481 | 1.47% |
| 2025-07-08 | 21.54 | 21.64 | 0.10 | 0.46% | 21.43 | 21.68 | 15029 | 3240 | 1.93% |
| 2025-07-07 | 21.39 | 21.54 | 0.39 | 1.84% | 21.16 | 21.57 | 15116 | 3240 | 1.94% |
| 2025-07-04 | 21.38 | 21.15 | -0.25 | -1.17% | 21.10 | 21.49 | 12340 | 2618 | 1.59% |
| 2025-07-03 | 21.30 | 21.40 | 0.10 | 0.47% | 21.23 | 21.43 | 9461 | 2018 | 1.22% |
| 2025-07-02 | 21.37 | 21.30 | -0.01 | -0.05% | 21.05 | 21.37 | 11008 | 2334 | 1.41% |
| 2025-07-01 | 21.31 | 21.31 | 0.06 | 0.28% | 21.15 | 21.43 | 12135 | 2584 | 1.56% |
| 2025-06-30 | 21.10 | 21.25 | 0.25 | 1.19% | 21.10 | 21.33 | 13280 | 2816 | 1.71% |
| 2025-06-27 | 20.95 | 21.00 | 0.17 | 0.82% | 20.78 | 21.09 | 12716 | 2661 | 1.63% |
| 2025-06-26 | 21.05 | 20.83 | -0.18 | -0.86% | 20.75 | 21.10 | 11047 | 2305 | 1.42% |
| 2025-06-25 | 20.85 | 21.01 | 0.24 | 1.16% | 20.80 | 21.10 | 13097 | 2748 | 1.68% |
| 2025-06-24 | 20.25 | 20.77 | 0.60 | 2.97% | 20.19 | 20.84 | 14263 | 2949 | 1.83% |
| 2025-06-23 | 19.55 | 20.17 | 0.32 | 1.61% | 19.52 | 20.24 | 11489 | 2295 | 1.48% |
| 2025-06-20 | 19.86 | 19.85 | 0.00 | 0.00% | 19.77 | 20.17 | 11742 | 2337 | 1.51% |
| 2025-06-19 | 20.49 | 19.85 | -0.61 | -2.98% | 19.81 | 20.60 | 13327 | 2686 | 1.71% |
| 2025-06-18 | 20.67 | 20.46 | -0.34 | -1.63% | 20.34 | 20.75 | 8045 | 1649 | 1.03% |
| 2025-06-17 | 20.90 | 20.80 | 0.00 | 0.00% | 20.60 | 20.95 | 8098 | 1680 | 1.04% |
| 2025-06-16 | 20.89 | 20.80 | 0.05 | 0.24% | 20.61 | 20.99 | 13314 | 2771 | 1.71% |
| 2025-06-13 | 21.00 | 20.75 | -0.19 | -0.91% | 20.60 | 21.01 | 10962 | 2276 | 1.41% |
| 2025-06-12 | 21.00 | 20.94 | -0.03 | -0.14% | 20.81 | 21.13 | 10830 | 2269 | 1.39% |
| 2025-06-11 | 20.83 | 20.97 | 0.06 | 0.29% | 20.83 | 21.15 | 12951 | 2721 | 1.66% |
| 2025-06-10 | 21.06 | 20.91 | -0.05 | -0.24% | 20.71 | 21.15 | 15300 | 3204 | 1.97% |
| 2025-06-09 | 20.88 | 20.96 | 0.12 | 0.58% | 20.74 | 21.10 | 14249 | 2991 | 1.83% |
| 2025-06-06 | 20.45 | 20.84 | 0.34 | 1.66% | 20.45 | 20.89 | 12994 | 2695 | 1.67% |
| 2025-06-05 | 20.60 | 20.50 | 0.02 | 0.10% | 20.45 | 20.70 | 8668 | 1783 | 1.11% |
| 2025-06-04 | 20.43 | 20.48 | 0.16 | 0.79% | 20.32 | 20.57 | 8234 | 1686 | 1.06% |
| 2025-06-03 | 20.08 | 20.32 | 0.14 | 0.69% | 20.08 | 20.40 | 10639 | 2158 | 1.37% |
| 2025-05-30 | 20.47 | 20.18 | -0.29 | -1.42% | 20.09 | 20.56 | 11378 | 2300 | 1.46% |
| 2025-05-29 | 20.33 | 20.47 | 0.30 | 1.49% | 20.18 | 20.63 | 11675 | 2389 | 1.50% |
| 2025-05-28 | 20.70 | 20.17 | -0.32 | -1.56% | 20.11 | 20.80 | 13140 | 2673 | 1.69% |
| 2025-05-27 | 20.37 | 20.49 | 0.05 | 0.24% | 20.34 | 20.54 | 8896 | 1818 | 1.14% |
| 2025-05-26 | 20.25 | 20.44 | 0.10 | 0.49% | 20.19 | 20.51 | 8401 | 1711 | 1.08% |
| 2025-05-23 | 20.57 | 20.34 | -0.11 | -0.54% | 20.11 | 20.72 | 12274 | 2507 | 1.58% |
| 2025-05-22 | 20.70 | 20.45 | -0.30 | -1.45% | 20.37 | 20.94 | 13465 | 2773 | 1.73% |
| 2025-05-21 | 20.97 | 20.75 | -0.21 | -1.00% | 20.70 | 21.00 | 8147 | 1695 | 1.05% |
| 2025-05-20 | 20.85 | 20.96 | 0.19 | 0.91% | 20.64 | 20.98 | 10742 | 2239 | 1.38% |
| 2025-05-19 | 20.55 | 20.77 | 0.19 | 0.92% | 20.45 | 20.91 | 14837 | 3079 | 1.91% |
| 2025-05-16 | 20.45 | 20.58 | 0.00 | 0.00% | 20.45 | 20.74 | 10177 | 2099 | 1.31% |
| 2025-05-15 | 20.60 | 20.58 | 0.12 | 0.59% | 20.33 | 20.72 | 9397 | 1930 | 1.21% |
| 2025-05-14 | 20.70 | 20.46 | -0.12 | -0.58% | 20.32 | 20.70 | 12994 | 2656 | 1.67% |
| 2025-05-13 | 21.30 | 21.08 | -0.12 | -0.57% | 21.05 | 21.35 | 12882 | 2726 | 1.65% |
| 2025-05-12 | 21.30 | 21.20 | 0.09 | 0.43% | 21.04 | 21.35 | 12473 | 2639 | 1.60% |
| 2025-05-09 | 21.20 | 21.11 | -0.04 | -0.19% | 20.96 | 21.30 | 9764 | 2063 | 1.25% |
| 2025-05-08 | 20.82 | 21.15 | 0.30 | 1.44% | 20.70 | 21.18 | 11172 | 2352 | 1.44% |
| 2025-05-07 | 20.80 | 20.85 | 0.19 | 0.92% | 20.69 | 21.10 | 15821 | 3304 | 2.03% |
| 2025-05-06 | 20.91 | 20.66 | -0.08 | -0.39% | 20.42 | 21.05 | 24050 | 4964 | 3.09% |
| 2025-04-30 | 20.55 | 20.74 | 0.09 | 0.44% | 20.55 | 20.90 | 8260 | 1715 | 1.06% |
| 2025-04-29 | 20.18 | 20.65 | 0.47 | 2.33% | 20.01 | 20.68 | 13060 | 2684 | 1.68% |
| 2025-04-28 | 20.37 | 20.18 | -0.24 | -1.18% | 19.88 | 20.38 | 12800 | 2573 | 1.64% |
| 2025-04-25 | 20.29 | 20.42 | 0.16 | 0.79% | 20.07 | 20.47 | 9038 | 1835 | 1.16% |
| 2025-04-24 | 20.50 | 20.26 | -0.02 | -0.10% | 19.95 | 20.50 | 13599 | 2753 | 1.75% |