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 | 21.52 | 21.99 | 0.73 | 3.43% | 21.23 | 22.14 | 145097 | 31570 | 7.37% |
| 2025-07-31 | 21.27 | 21.26 | -0.10 | -0.47% | 21.09 | 21.80 | 70924 | 15258 | 3.60% |
| 2025-07-30 | 21.93 | 21.36 | -0.62 | -2.82% | 21.13 | 21.93 | 95421 | 20493 | 4.85% |
| 2025-07-29 | 21.83 | 21.98 | 0.03 | 0.14% | 21.60 | 22.00 | 79655 | 17352 | 4.04% |
| 2025-07-28 | 22.40 | 21.95 | -0.18 | -0.81% | 21.78 | 22.40 | 105986 | 23229 | 5.38% |
| 2025-07-25 | 21.14 | 22.13 | 0.98 | 4.63% | 21.05 | 22.40 | 207969 | 45485 | 10.56% |
| 2025-07-24 | 20.85 | 21.15 | 0.26 | 1.24% | 20.85 | 21.16 | 43993 | 9281 | 2.23% |
| 2025-07-23 | 21.21 | 20.89 | -0.25 | -1.18% | 20.86 | 21.22 | 55677 | 11711 | 2.83% |
| 2025-07-22 | 21.64 | 21.14 | -0.54 | -2.49% | 21.03 | 21.65 | 88116 | 18725 | 4.47% |
| 2025-07-21 | 21.80 | 21.68 | -0.23 | -1.05% | 21.47 | 21.87 | 78559 | 17015 | 3.99% |
| 2025-07-18 | 21.57 | 21.91 | 0.36 | 1.67% | 21.47 | 22.10 | 114678 | 24978 | 5.82% |
| 2025-07-17 | 21.37 | 21.55 | 0.10 | 0.47% | 21.32 | 21.70 | 63017 | 13594 | 3.20% |
| 2025-07-16 | 21.43 | 21.45 | 0.13 | 0.61% | 21.25 | 21.64 | 63486 | 13647 | 3.22% |
| 2025-07-15 | 21.45 | 21.32 | -0.23 | -1.07% | 21.04 | 21.52 | 64374 | 13678 | 3.27% |
| 2025-07-14 | 21.62 | 21.55 | -0.16 | -0.74% | 21.20 | 21.72 | 80256 | 17164 | 4.08% |
| 2025-07-11 | 21.10 | 21.71 | 0.61 | 2.89% | 21.02 | 21.75 | 112180 | 24129 | 5.70% |
| 2025-07-10 | 21.53 | 21.10 | -0.55 | -2.54% | 21.07 | 21.62 | 83043 | 17686 | 4.22% |
| 2025-07-09 | 21.65 | 21.65 | 0.00 | 0.00% | 21.40 | 21.93 | 75413 | 16347 | 3.83% |
| 2025-07-08 | 21.41 | 21.65 | 0.26 | 1.22% | 21.31 | 21.80 | 66551 | 14376 | 3.38% |
| 2025-07-07 | 21.25 | 21.39 | 0.04 | 0.19% | 21.16 | 21.74 | 66826 | 14339 | 3.39% |
| 2025-07-04 | 21.62 | 21.35 | -0.16 | -0.74% | 21.15 | 21.88 | 112568 | 24243 | 5.72% |
| 2025-07-03 | 21.58 | 21.51 | 0.00 | 0.00% | 21.35 | 21.64 | 56628 | 12170 | 2.88% |
| 2025-07-02 | 21.80 | 21.51 | -0.43 | -1.96% | 21.30 | 21.91 | 67980 | 14640 | 3.45% |
| 2025-07-01 | 22.15 | 21.94 | -0.13 | -0.59% | 21.45 | 22.15 | 94958 | 20645 | 4.82% |
| 2025-06-30 | 22.08 | 22.07 | -0.03 | -0.14% | 21.94 | 22.37 | 112875 | 24972 | 5.73% |
| 2025-06-27 | 22.58 | 22.10 | -0.55 | -2.43% | 22.00 | 22.78 | 173045 | 38652 | 8.79% |
| 2025-06-26 | 22.20 | 22.65 | 0.58 | 2.63% | 21.96 | 23.00 | 249656 | 56287 | 12.68% |
| 2025-06-25 | 21.66 | 22.07 | 0.28 | 1.28% | 21.50 | 22.14 | 147737 | 32356 | 7.50% |
| 2025-06-24 | 21.51 | 21.79 | 0.18 | 0.83% | 21.34 | 21.97 | 133478 | 28904 | 6.78% |
| 2025-06-23 | 20.13 | 21.61 | 1.19 | 5.83% | 20.03 | 21.66 | 143598 | 30509 | 7.29% |
| 2025-06-20 | 20.61 | 20.42 | -0.32 | -1.54% | 19.88 | 21.20 | 99491 | 20418 | 5.05% |
| 2025-06-19 | 21.35 | 20.74 | -0.72 | -3.36% | 20.61 | 21.66 | 96834 | 20357 | 4.92% |
| 2025-06-18 | 21.33 | 21.46 | -0.04 | -0.19% | 21.21 | 21.80 | 127733 | 27475 | 6.49% |
| 2025-06-17 | 21.00 | 21.50 | 0.45 | 2.14% | 20.86 | 21.69 | 163227 | 34989 | 8.29% |
| 2025-06-16 | 20.21 | 21.05 | 0.67 | 3.29% | 20.21 | 21.05 | 108007 | 22537 | 5.48% |
| 2025-06-13 | 20.86 | 20.38 | -0.47 | -2.25% | 20.28 | 21.01 | 84289 | 17330 | 4.28% |
| 2025-06-12 | 20.46 | 20.85 | 0.24 | 1.16% | 20.41 | 21.07 | 95072 | 19829 | 4.83% |
| 2025-06-11 | 20.44 | 20.61 | 0.12 | 0.59% | 20.35 | 21.15 | 86589 | 17950 | 4.40% |
| 2025-06-10 | 21.01 | 20.49 | -0.37 | -1.77% | 20.12 | 21.01 | 89385 | 18364 | 4.54% |
| 2025-06-09 | 20.70 | 20.86 | 0.24 | 1.16% | 20.48 | 21.18 | 93269 | 19466 | 4.74% |
| 2025-06-06 | 20.73 | 20.62 | -0.23 | -1.10% | 20.56 | 21.04 | 82866 | 17194 | 4.21% |
| 2025-06-05 | 20.42 | 20.85 | 0.43 | 2.11% | 20.33 | 20.97 | 116583 | 24056 | 5.92% |
| 2025-06-04 | 20.39 | 20.42 | 0.04 | 0.20% | 20.18 | 20.67 | 72015 | 14649 | 3.66% |
| 2025-06-03 | 20.28 | 20.38 | 0.29 | 1.44% | 20.28 | 20.86 | 112470 | 23099 | 5.71% |
| 2025-05-30 | 20.21 | 20.09 | -0.25 | -1.23% | 19.96 | 20.58 | 103591 | 20947 | 5.26% |
| 2025-05-29 | 19.25 | 20.34 | 1.15 | 5.99% | 19.11 | 20.38 | 137913 | 27469 | 7.00% |
| 2025-05-28 | 19.25 | 19.19 | -0.01 | -0.05% | 19.04 | 19.62 | 68439 | 13209 | 3.48% |
| 2025-05-27 | 19.45 | 19.20 | -0.42 | -2.14% | 19.13 | 19.68 | 72937 | 14062 | 3.70% |
| 2025-05-26 | 19.59 | 19.62 | 0.26 | 1.34% | 19.45 | 20.48 | 93976 | 18533 | 4.77% |
| 2025-05-23 | 20.24 | 19.36 | -1.00 | -4.91% | 19.30 | 20.26 | 119555 | 23663 | 6.07% |
| 2025-05-22 | 19.95 | 20.36 | 0.35 | 1.75% | 19.63 | 20.43 | 118308 | 23791 | 6.01% |
| 2025-05-21 | 19.81 | 20.01 | 0.10 | 0.50% | 19.45 | 20.52 | 111381 | 22330 | 5.66% |
| 2025-05-20 | 19.59 | 19.91 | 0.26 | 1.32% | 19.35 | 19.98 | 46957 | 9273 | 2.38% |
| 2025-05-19 | 19.40 | 19.65 | 0.25 | 1.29% | 19.12 | 19.70 | 40404 | 7858 | 2.05% |
| 2025-05-16 | 19.38 | 19.40 | 0.02 | 0.10% | 19.13 | 19.58 | 40546 | 7881 | 2.06% |
| 2025-05-15 | 20.33 | 19.38 | -0.78 | -3.87% | 19.35 | 20.35 | 65460 | 12857 | 3.32% |
| 2025-05-14 | 19.96 | 20.16 | 0.21 | 1.05% | 19.70 | 20.33 | 64063 | 12822 | 3.25% |
| 2025-05-13 | 20.66 | 19.95 | -0.38 | -1.87% | 19.90 | 20.67 | 54786 | 11042 | 2.78% |
| 2025-05-12 | 20.15 | 20.33 | 0.37 | 1.85% | 20.04 | 20.37 | 47204 | 9549 | 2.40% |
| 2025-05-09 | 20.35 | 19.96 | -0.49 | -2.40% | 19.92 | 20.36 | 51393 | 10315 | 2.61% |
| 2025-05-08 | 19.98 | 20.45 | 0.30 | 1.49% | 19.98 | 20.48 | 62436 | 12701 | 3.17% |
| 2025-05-07 | 20.40 | 20.15 | 0.01 | 0.05% | 19.93 | 20.55 | 77433 | 15632 | 3.93% |
| 2025-05-06 | 19.99 | 20.14 | 0.48 | 2.44% | 19.81 | 20.25 | 78168 | 15704 | 3.97% |
| 2025-04-30 | 19.31 | 19.66 | 0.57 | 2.99% | 19.10 | 19.85 | 69850 | 13673 | 3.55% |
| 2025-04-29 | 18.66 | 19.09 | 0.33 | 1.76% | 18.50 | 19.20 | 57456 | 10917 | 2.92% |
| 2025-04-28 | 19.12 | 18.76 | -0.85 | -4.33% | 18.69 | 19.48 | 91998 | 17388 | 4.67% |
| 2025-04-25 | 19.53 | 19.61 | 0.13 | 0.67% | 19.43 | 19.87 | 50254 | 9862 | 2.55% |
| 2025-04-24 | 20.14 | 19.48 | -0.66 | -3.28% | 19.39 | 20.20 | 65685 | 12922 | 3.34% |