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 | 22.25 | 22.00 | -0.03 | -0.14% | 21.74 | 22.27 | 161262 | 35494 | 1.58% |
| 2025-07-31 | 22.46 | 22.03 | -0.43 | -1.91% | 21.95 | 22.46 | 195101 | 43350 | 1.91% |
| 2025-07-30 | 22.47 | 22.46 | -0.04 | -0.18% | 22.22 | 22.84 | 211131 | 47591 | 2.07% |
| 2025-07-29 | 22.47 | 22.50 | -0.07 | -0.31% | 22.23 | 22.54 | 147513 | 33033 | 1.44% |
| 2025-07-28 | 22.59 | 22.57 | 0.03 | 0.13% | 22.35 | 22.63 | 150484 | 33880 | 1.47% |
| 2025-07-25 | 22.68 | 22.54 | -0.11 | -0.49% | 22.48 | 22.93 | 234826 | 53220 | 2.30% |
| 2025-07-24 | 22.00 | 22.65 | 0.67 | 3.05% | 21.96 | 22.65 | 268235 | 60031 | 2.63% |
| 2025-07-23 | 22.20 | 21.98 | -0.17 | -0.77% | 21.95 | 22.46 | 225340 | 50028 | 2.21% |
| 2025-07-22 | 22.05 | 22.15 | 0.10 | 0.45% | 21.88 | 22.20 | 181099 | 39950 | 1.77% |
| 2025-07-21 | 21.70 | 22.05 | 0.30 | 1.38% | 21.64 | 22.07 | 200353 | 43886 | 1.96% |
| 2025-07-18 | 21.85 | 21.75 | -0.08 | -0.37% | 21.65 | 22.03 | 180320 | 39341 | 1.76% |
| 2025-07-17 | 21.67 | 21.83 | 0.18 | 0.83% | 21.45 | 21.87 | 198737 | 43111 | 1.95% |
| 2025-07-16 | 21.25 | 21.65 | 0.50 | 2.36% | 21.25 | 22.18 | 325804 | 71058 | 3.19% |
| 2025-07-15 | 21.64 | 21.37 | -0.26 | -1.20% | 21.21 | 21.70 | 162984 | 34857 | 1.60% |
| 2025-07-14 | 22.10 | 21.63 | -0.30 | -1.37% | 21.57 | 22.10 | 188470 | 40879 | 1.84% |
| 2025-07-11 | 21.70 | 21.93 | 0.21 | 0.97% | 21.59 | 22.10 | 205717 | 45039 | 2.01% |
| 2025-07-10 | 21.58 | 21.72 | 0.08 | 0.37% | 21.46 | 21.75 | 154611 | 33367 | 1.51% |
| 2025-07-09 | 21.47 | 21.64 | 0.18 | 0.84% | 21.41 | 21.88 | 215248 | 46640 | 2.11% |
| 2025-07-08 | 21.13 | 21.46 | 0.33 | 1.56% | 21.12 | 21.55 | 166703 | 35643 | 1.63% |
| 2025-07-07 | 21.21 | 21.13 | -0.11 | -0.52% | 21.11 | 21.30 | 102171 | 21616 | 1.00% |
| 2025-07-04 | 21.60 | 21.24 | -0.36 | -1.67% | 21.20 | 21.60 | 182581 | 38978 | 1.79% |
| 2025-07-03 | 21.48 | 21.60 | 0.13 | 0.61% | 21.46 | 21.62 | 92330 | 19892 | 0.90% |
| 2025-07-02 | 21.59 | 21.47 | -0.13 | -0.60% | 21.38 | 21.62 | 97017 | 20824 | 0.95% |
| 2025-07-01 | 21.86 | 21.60 | -0.22 | -1.01% | 21.48 | 21.88 | 125272 | 27068 | 1.23% |
| 2025-06-30 | 21.51 | 21.82 | 0.32 | 1.49% | 21.50 | 21.86 | 141918 | 30856 | 1.39% |
| 2025-06-27 | 21.55 | 21.50 | 0.00 | 0.00% | 21.35 | 21.66 | 132088 | 28440 | 1.29% |
| 2025-06-26 | 21.75 | 21.50 | -0.27 | -1.24% | 21.46 | 21.77 | 141553 | 30535 | 1.39% |
| 2025-06-25 | 21.56 | 21.77 | 0.19 | 0.88% | 21.37 | 21.78 | 162519 | 35048 | 1.59% |
| 2025-06-24 | 21.26 | 21.58 | 0.39 | 1.84% | 21.17 | 21.59 | 139566 | 29950 | 1.37% |
| 2025-06-23 | 21.00 | 21.19 | 0.05 | 0.24% | 20.94 | 21.30 | 100107 | 21159 | 0.98% |
| 2025-06-20 | 21.35 | 21.14 | -0.16 | -0.75% | 21.01 | 21.42 | 115418 | 24412 | 1.13% |
| 2025-06-19 | 21.50 | 21.30 | -0.24 | -1.11% | 21.21 | 21.63 | 141316 | 30215 | 1.38% |
| 2025-06-18 | 22.02 | 21.54 | -0.54 | -2.45% | 21.40 | 22.08 | 182285 | 39375 | 1.78% |
| 2025-06-17 | 22.32 | 22.08 | -0.28 | -1.25% | 22.02 | 22.35 | 122213 | 27015 | 1.20% |
| 2025-06-16 | 21.91 | 22.36 | 0.30 | 1.36% | 21.90 | 22.78 | 180097 | 40506 | 1.76% |
| 2025-06-13 | 22.53 | 22.06 | -0.56 | -2.48% | 22.03 | 22.55 | 141777 | 31469 | 1.39% |
| 2025-06-12 | 22.45 | 22.62 | 0.08 | 0.35% | 22.31 | 22.88 | 142917 | 32326 | 1.40% |
| 2025-06-11 | 22.35 | 22.54 | 0.18 | 0.81% | 22.33 | 22.68 | 110245 | 24870 | 1.08% |
| 2025-06-10 | 22.60 | 22.36 | -0.32 | -1.41% | 22.13 | 22.72 | 127821 | 28608 | 1.25% |
| 2025-06-09 | 22.42 | 22.68 | 0.39 | 1.75% | 22.33 | 22.78 | 138345 | 31260 | 1.35% |
| 2025-06-06 | 22.54 | 22.29 | -0.22 | -0.98% | 22.10 | 22.56 | 121020 | 26966 | 1.18% |
| 2025-06-05 | 22.30 | 22.51 | 0.14 | 0.63% | 22.25 | 22.57 | 85640 | 19239 | 0.84% |
| 2025-06-04 | 22.33 | 22.37 | 0.05 | 0.22% | 22.26 | 22.47 | 86137 | 19277 | 0.84% |
| 2025-06-03 | 22.20 | 22.32 | -0.04 | -0.18% | 22.13 | 22.59 | 88576 | 19812 | 0.87% |
| 2025-05-30 | 22.50 | 22.36 | -0.24 | -1.06% | 22.15 | 22.51 | 105459 | 23544 | 1.03% |
| 2025-05-29 | 22.16 | 22.60 | 0.60 | 2.73% | 22.02 | 22.61 | 141014 | 31553 | 1.38% |
| 2025-05-28 | 22.27 | 22.00 | -0.27 | -1.21% | 21.96 | 22.38 | 106641 | 23523 | 1.04% |
| 2025-05-27 | 22.35 | 22.27 | -0.13 | -0.58% | 22.12 | 22.45 | 90016 | 20044 | 0.88% |
| 2025-05-26 | 22.76 | 22.40 | -0.27 | -1.19% | 21.92 | 22.76 | 186973 | 41769 | 1.83% |
| 2025-05-23 | 22.90 | 22.67 | -0.30 | -1.31% | 22.65 | 23.07 | 96417 | 22047 | 0.94% |
| 2025-05-22 | 23.26 | 22.97 | -0.31 | -1.33% | 22.89 | 23.30 | 97905 | 22610 | 0.96% |
| 2025-05-21 | 23.44 | 23.28 | -0.16 | -0.68% | 23.27 | 23.48 | 93481 | 21813 | 0.91% |
| 2025-05-20 | 23.40 | 23.44 | -0.11 | -0.47% | 23.11 | 23.67 | 161072 | 37652 | 1.58% |
| 2025-05-19 | 23.75 | 23.55 | -0.66 | -2.73% | 22.96 | 23.86 | 199109 | 46558 | 1.95% |
| 2025-05-16 | 23.66 | 24.21 | 0.62 | 2.63% | 23.47 | 24.88 | 222541 | 53762 | 2.18% |
| 2025-05-15 | 23.48 | 23.59 | 0.08 | 0.34% | 23.28 | 23.69 | 120148 | 28270 | 1.18% |
| 2025-05-14 | 23.50 | 23.51 | 0.07 | 0.30% | 23.30 | 23.60 | 105669 | 24747 | 1.03% |
| 2025-05-13 | 23.72 | 23.44 | -0.12 | -0.51% | 23.35 | 23.78 | 105146 | 24707 | 1.03% |
| 2025-05-12 | 23.52 | 23.56 | 0.29 | 1.25% | 23.31 | 23.59 | 94105 | 22103 | 0.92% |
| 2025-05-09 | 23.49 | 23.27 | -0.29 | -1.23% | 23.07 | 23.55 | 95783 | 22254 | 0.94% |
| 2025-05-08 | 23.47 | 23.56 | 0.09 | 0.38% | 23.33 | 23.69 | 111456 | 26180 | 1.09% |
| 2025-05-07 | 23.40 | 23.47 | 0.30 | 1.29% | 23.26 | 23.76 | 180968 | 42521 | 1.77% |
| 2025-05-06 | 22.81 | 23.17 | 0.44 | 1.94% | 22.81 | 23.18 | 161348 | 37178 | 1.58% |
| 2025-04-30 | 22.53 | 22.73 | 0.22 | 0.98% | 22.52 | 22.92 | 113168 | 25726 | 1.11% |
| 2025-04-29 | 22.83 | 22.51 | -0.42 | -1.83% | 22.49 | 22.89 | 211366 | 47868 | 2.07% |
| 2025-04-28 | 25.40 | 22.93 | -2.72 | -10.60% | 22.61 | 25.40 | 415794 | 96222 | 4.07% |
| 2025-04-25 | 25.90 | 25.65 | -0.19 | -0.74% | 25.61 | 26.02 | 93553 | 24138 | 0.92% |
| 2025-04-24 | 26.90 | 25.84 | -1.06 | -3.94% | 25.79 | 26.98 | 129610 | 33998 | 1.27% |