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 | 20.88 | 21.09 | 0.19 | 0.91% | 20.83 | 21.49 | 112258 | 23780 | 2.49% |
| 2025-07-31 | 21.22 | 20.90 | -0.32 | -1.51% | 20.83 | 21.30 | 145023 | 30490 | 3.21% |
| 2025-07-30 | 21.10 | 21.22 | -0.22 | -1.03% | 20.90 | 21.43 | 149979 | 31804 | 3.32% |
| 2025-07-29 | 22.75 | 21.44 | -1.52 | -6.62% | 20.60 | 22.75 | 380181 | 80166 | 8.42% |
| 2025-07-28 | 23.40 | 22.96 | -0.50 | -2.13% | 22.96 | 23.46 | 69067 | 15962 | 1.53% |
| 2025-07-25 | 22.85 | 23.46 | 0.61 | 2.67% | 22.70 | 23.96 | 121100 | 28405 | 2.68% |
| 2025-07-24 | 22.30 | 22.85 | 0.53 | 2.37% | 22.30 | 22.87 | 69392 | 15708 | 1.54% |
| 2025-07-23 | 22.39 | 22.32 | -0.07 | -0.31% | 22.25 | 22.65 | 62884 | 14136 | 1.39% |
| 2025-07-22 | 22.21 | 22.39 | 0.16 | 0.72% | 22.16 | 22.44 | 54522 | 12160 | 1.21% |
| 2025-07-21 | 22.30 | 22.23 | -0.09 | -0.40% | 22.02 | 22.40 | 59237 | 13169 | 1.31% |
| 2025-07-18 | 22.40 | 22.32 | -0.04 | -0.18% | 22.11 | 22.47 | 46281 | 10289 | 1.03% |
| 2025-07-17 | 22.43 | 22.36 | -0.07 | -0.31% | 22.08 | 22.49 | 56137 | 12502 | 1.24% |
| 2025-07-16 | 22.15 | 22.43 | 0.24 | 1.08% | 22.15 | 22.75 | 43101 | 9675 | 0.96% |
| 2025-07-15 | 22.00 | 22.19 | 0.11 | 0.50% | 21.80 | 22.25 | 48825 | 10738 | 1.08% |
| 2025-07-14 | 22.58 | 22.08 | -0.57 | -2.52% | 21.66 | 22.66 | 71686 | 15755 | 1.59% |
| 2025-07-11 | 22.58 | 22.65 | 0.01 | 0.04% | 22.42 | 22.79 | 42031 | 9499 | 0.92% |
| 2025-07-10 | 22.17 | 22.64 | 0.39 | 1.75% | 22.00 | 22.79 | 58004 | 13075 | 1.27% |
| 2025-07-09 | 22.08 | 22.25 | 0.25 | 1.14% | 21.92 | 22.36 | 40242 | 8944 | 0.88% |
| 2025-07-08 | 21.92 | 22.00 | 0.09 | 0.41% | 21.77 | 22.14 | 35357 | 7771 | 0.78% |
| 2025-07-07 | 22.30 | 21.91 | -0.37 | -1.66% | 21.85 | 22.51 | 43745 | 9666 | 0.96% |
| 2025-07-04 | 22.01 | 22.28 | 0.28 | 1.27% | 22.00 | 22.63 | 55517 | 12442 | 1.22% |
| 2025-07-03 | 22.19 | 22.00 | -0.20 | -0.90% | 21.92 | 22.30 | 55081 | 12153 | 1.21% |
| 2025-07-02 | 22.33 | 22.20 | -0.21 | -0.94% | 22.03 | 22.50 | 27723 | 6152 | 0.61% |
| 2025-07-01 | 22.47 | 22.41 | -0.18 | -0.80% | 22.28 | 22.75 | 46861 | 10521 | 1.03% |
| 2025-06-30 | 21.90 | 22.59 | 0.73 | 3.34% | 21.75 | 22.70 | 75134 | 16795 | 1.65% |
| 2025-06-27 | 21.71 | 21.86 | 0.13 | 0.60% | 21.68 | 22.23 | 44863 | 9859 | 0.99% |
| 2025-06-26 | 22.20 | 21.73 | -0.47 | -2.12% | 21.70 | 22.20 | 41271 | 9024 | 0.91% |
| 2025-06-25 | 21.50 | 22.20 | 0.74 | 3.45% | 21.50 | 22.60 | 74601 | 16505 | 1.64% |
| 2025-06-24 | 21.35 | 21.46 | 0.21 | 0.99% | 21.22 | 21.54 | 27933 | 5977 | 0.61% |
| 2025-06-23 | 20.99 | 21.25 | 0.28 | 1.34% | 20.72 | 21.34 | 37471 | 7899 | 0.82% |
| 2025-06-20 | 21.16 | 20.97 | -0.21 | -0.99% | 20.92 | 21.22 | 35691 | 7519 | 0.78% |
| 2025-06-19 | 21.71 | 21.18 | -0.53 | -2.44% | 20.98 | 21.77 | 54469 | 11588 | 1.20% |
| 2025-06-18 | 22.20 | 21.71 | -0.45 | -2.03% | 21.41 | 22.20 | 72244 | 15645 | 1.59% |
| 2025-06-17 | 22.72 | 22.16 | -0.52 | -2.29% | 22.08 | 23.13 | 67567 | 15263 | 1.48% |
| 2025-06-16 | 22.30 | 22.68 | 0.29 | 1.30% | 22.12 | 23.00 | 71736 | 16217 | 1.58% |
| 2025-06-13 | 22.30 | 22.39 | 0.01 | 0.04% | 22.13 | 22.95 | 80100 | 18017 | 1.76% |
| 2025-06-12 | 22.55 | 22.60 | 0.11 | 0.49% | 22.30 | 22.75 | 47472 | 10688 | 1.04% |
| 2025-06-11 | 21.61 | 22.49 | 0.92 | 4.27% | 21.61 | 23.00 | 119911 | 26894 | 2.63% |
| 2025-06-10 | 21.75 | 21.57 | -0.19 | -0.87% | 21.40 | 21.86 | 49341 | 10630 | 1.08% |
| 2025-06-09 | 20.93 | 21.76 | 0.83 | 3.97% | 20.92 | 22.09 | 76348 | 16482 | 1.68% |
| 2025-06-06 | 21.13 | 20.93 | -0.21 | -0.99% | 20.89 | 21.29 | 30379 | 6384 | 0.67% |
| 2025-06-05 | 21.30 | 21.14 | -0.21 | -0.98% | 20.93 | 21.35 | 34232 | 7222 | 0.75% |
| 2025-06-04 | 21.33 | 21.35 | 0.06 | 0.28% | 20.42 | 21.45 | 73132 | 15380 | 1.61% |
| 2025-06-03 | 21.16 | 21.29 | -0.06 | -0.28% | 21.05 | 21.48 | 37602 | 7978 | 0.83% |
| 2025-05-30 | 21.40 | 21.35 | -0.13 | -0.61% | 21.26 | 21.56 | 27882 | 5949 | 0.61% |
| 2025-05-29 | 21.00 | 21.48 | 0.55 | 2.63% | 20.94 | 21.50 | 32634 | 6957 | 0.72% |
| 2025-05-28 | 21.10 | 20.93 | -0.25 | -1.18% | 20.86 | 21.20 | 19255 | 4040 | 0.42% |
| 2025-05-27 | 21.15 | 21.18 | 0.06 | 0.28% | 20.97 | 21.22 | 19110 | 4033 | 0.42% |
| 2025-05-26 | 21.14 | 21.12 | -0.02 | -0.09% | 20.95 | 21.26 | 23227 | 4902 | 0.51% |
| 2025-05-23 | 21.43 | 21.14 | -0.33 | -1.54% | 21.11 | 21.61 | 39944 | 8533 | 0.88% |
| 2025-05-22 | 21.85 | 21.47 | -0.40 | -1.83% | 21.43 | 22.06 | 46556 | 10116 | 1.02% |
| 2025-05-21 | 21.50 | 21.87 | 0.36 | 1.67% | 21.35 | 22.19 | 53811 | 11784 | 1.18% |
| 2025-05-20 | 21.40 | 21.51 | 0.05 | 0.23% | 21.32 | 21.63 | 32025 | 6875 | 0.70% |
| 2025-05-19 | 21.69 | 21.46 | -0.14 | -0.65% | 21.16 | 21.70 | 27915 | 5959 | 0.61% |
| 2025-05-16 | 21.61 | 21.60 | -0.01 | -0.05% | 21.50 | 21.77 | 26276 | 5689 | 0.58% |
| 2025-05-15 | 22.06 | 21.61 | -0.44 | -2.00% | 21.60 | 22.07 | 30863 | 6722 | 0.68% |
| 2025-05-14 | 22.34 | 22.05 | -0.41 | -1.83% | 21.93 | 22.44 | 33247 | 7342 | 0.73% |
| 2025-05-13 | 22.15 | 22.46 | 0.46 | 2.09% | 22.08 | 22.59 | 72237 | 16195 | 1.59% |
| 2025-05-12 | 21.46 | 22.00 | 0.65 | 3.04% | 21.44 | 22.18 | 64164 | 14018 | 1.41% |
| 2025-05-09 | 21.53 | 21.35 | -0.19 | -0.88% | 21.06 | 21.60 | 50078 | 10691 | 1.10% |
| 2025-05-08 | 21.15 | 21.54 | 0.36 | 1.70% | 21.05 | 21.69 | 60154 | 12840 | 1.32% |
| 2025-05-07 | 21.54 | 21.18 | -0.09 | -0.42% | 21.03 | 21.98 | 69003 | 14867 | 1.52% |
| 2025-05-06 | 20.86 | 21.27 | 0.61 | 2.95% | 20.77 | 21.74 | 123423 | 26272 | 2.71% |
| 2025-04-30 | 20.59 | 20.66 | 0.04 | 0.19% | 20.51 | 21.01 | 62627 | 13025 | 1.38% |
| 2025-04-29 | 21.11 | 20.62 | -1.13 | -5.20% | 19.89 | 21.15 | 95721 | 19585 | 2.10% |
| 2025-04-28 | 21.70 | 21.75 | -0.10 | -0.46% | 21.40 | 22.02 | 49732 | 10799 | 1.09% |
| 2025-04-25 | 21.97 | 21.85 | -0.08 | -0.36% | 21.58 | 22.14 | 39512 | 8649 | 0.87% |
| 2025-04-24 | 22.27 | 21.93 | -0.34 | -1.53% | 21.77 | 22.32 | 47096 | 10358 | 1.03% |