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 | 22.52 | 22.69 | 0.16 | 0.71% | 22.52 | 22.95 | 36390 | 8263 | 2.02% |
| 2025-07-31 | 22.53 | 22.53 | 0.00 | 0.00% | 22.41 | 23.18 | 55293 | 12574 | 3.07% |
| 2025-07-30 | 22.40 | 22.53 | 0.08 | 0.36% | 22.30 | 22.94 | 38823 | 8763 | 2.16% |
| 2025-07-29 | 22.48 | 22.45 | -0.05 | -0.22% | 22.13 | 22.60 | 31231 | 6984 | 1.74% |
| 2025-07-28 | 22.43 | 22.50 | 0.07 | 0.31% | 22.20 | 22.88 | 42800 | 9637 | 2.38% |
| 2025-07-25 | 22.15 | 22.43 | 0.24 | 1.08% | 21.96 | 22.78 | 48120 | 10791 | 2.67% |
| 2025-07-24 | 21.68 | 22.19 | 0.51 | 2.35% | 21.57 | 22.43 | 43341 | 9526 | 2.41% |
| 2025-07-23 | 21.51 | 21.68 | 0.25 | 1.17% | 21.33 | 22.22 | 45880 | 9991 | 2.55% |
| 2025-07-22 | 21.51 | 21.43 | -0.03 | -0.14% | 21.36 | 21.76 | 19138 | 4118 | 1.06% |
| 2025-07-21 | 21.50 | 21.46 | 0.07 | 0.33% | 21.28 | 21.52 | 21335 | 4575 | 1.19% |
| 2025-07-18 | 21.23 | 21.39 | 0.17 | 0.80% | 21.06 | 21.42 | 21874 | 4638 | 1.22% |
| 2025-07-17 | 21.19 | 21.22 | 0.03 | 0.14% | 21.09 | 21.32 | 16565 | 3512 | 0.92% |
| 2025-07-16 | 20.86 | 21.19 | 0.27 | 1.29% | 20.86 | 21.19 | 23406 | 4935 | 1.30% |
| 2025-07-15 | 20.98 | 20.92 | -0.14 | -0.66% | 20.72 | 21.14 | 18698 | 3908 | 1.04% |
| 2025-07-14 | 20.88 | 21.06 | 0.16 | 0.77% | 20.78 | 21.13 | 19405 | 4066 | 1.08% |
| 2025-07-11 | 20.82 | 20.90 | 0.03 | 0.14% | 20.69 | 20.92 | 18464 | 3845 | 1.03% |
| 2025-07-10 | 20.71 | 20.87 | 0.10 | 0.48% | 20.68 | 20.91 | 15159 | 3157 | 0.84% |
| 2025-07-09 | 20.80 | 20.77 | -0.08 | -0.38% | 20.65 | 20.93 | 16679 | 3469 | 0.93% |
| 2025-07-08 | 20.55 | 20.85 | 0.25 | 1.21% | 20.55 | 20.97 | 21115 | 4394 | 1.17% |
| 2025-07-07 | 20.53 | 20.60 | 0.02 | 0.10% | 20.47 | 20.79 | 16232 | 3344 | 0.90% |
| 2025-07-04 | 20.79 | 20.58 | -0.16 | -0.77% | 20.50 | 20.85 | 17680 | 3656 | 0.98% |
| 2025-07-03 | 20.57 | 20.74 | 0.17 | 0.83% | 20.57 | 20.81 | 16846 | 3492 | 0.94% |
| 2025-07-02 | 20.68 | 20.57 | -0.10 | -0.48% | 20.48 | 20.83 | 15101 | 3112 | 0.84% |
| 2025-07-01 | 20.57 | 20.67 | 0.17 | 0.83% | 20.50 | 20.77 | 23992 | 4950 | 1.33% |
| 2025-06-30 | 20.15 | 20.50 | 0.39 | 1.94% | 20.11 | 20.58 | 20428 | 4160 | 1.13% |
| 2025-06-27 | 19.99 | 20.11 | 0.12 | 0.60% | 19.99 | 20.25 | 12877 | 2590 | 0.72% |
| 2025-06-26 | 20.15 | 19.99 | -0.12 | -0.60% | 19.95 | 20.19 | 12600 | 2528 | 0.70% |
| 2025-06-25 | 20.08 | 20.11 | 0.10 | 0.50% | 19.83 | 20.12 | 16039 | 3207 | 0.89% |
| 2025-06-24 | 19.80 | 20.01 | 0.23 | 1.16% | 19.72 | 20.03 | 15760 | 3140 | 0.88% |
| 2025-06-23 | 19.48 | 19.78 | 0.35 | 1.80% | 19.24 | 19.85 | 17650 | 3459 | 0.98% |
| 2025-06-20 | 19.60 | 19.43 | -0.12 | -0.61% | 19.40 | 19.72 | 10585 | 2064 | 0.59% |
| 2025-06-19 | 19.92 | 19.55 | -0.40 | -2.01% | 19.50 | 19.94 | 18610 | 3665 | 1.03% |
| 2025-06-18 | 20.18 | 19.95 | -0.32 | -1.58% | 19.88 | 20.45 | 25339 | 5084 | 1.41% |
| 2025-06-17 | 20.22 | 20.27 | 0.22 | 1.10% | 20.13 | 21.00 | 37888 | 7757 | 2.10% |
| 2025-06-16 | 20.05 | 20.05 | 0.05 | 0.25% | 19.84 | 20.21 | 15019 | 3013 | 0.83% |
| 2025-06-13 | 20.57 | 20.00 | -0.58 | -2.82% | 19.90 | 20.57 | 20558 | 4137 | 1.14% |
| 2025-06-12 | 20.50 | 20.58 | 0.09 | 0.44% | 20.37 | 20.62 | 15218 | 3117 | 0.85% |
| 2025-06-11 | 20.61 | 20.49 | -0.18 | -0.87% | 20.46 | 20.75 | 18910 | 3889 | 1.05% |
| 2025-06-10 | 20.85 | 20.67 | -0.16 | -0.77% | 20.41 | 21.04 | 32749 | 6788 | 1.82% |
| 2025-06-09 | 20.77 | 20.83 | 0.45 | 2.21% | 20.77 | 21.34 | 30979 | 6482 | 1.72% |
| 2025-06-06 | 20.48 | 20.38 | -0.08 | -0.39% | 20.29 | 20.60 | 14558 | 2967 | 0.81% |
| 2025-06-05 | 20.80 | 20.46 | -0.24 | -1.16% | 20.30 | 20.80 | 21581 | 4420 | 1.20% |
| 2025-06-04 | 20.77 | 20.70 | -0.04 | -0.19% | 20.56 | 20.98 | 30202 | 6260 | 1.68% |
| 2025-06-03 | 20.13 | 20.74 | 0.54 | 2.67% | 20.10 | 20.77 | 37564 | 7720 | 2.09% |
| 2025-05-30 | 20.00 | 20.20 | 0.25 | 1.25% | 19.91 | 20.53 | 33956 | 6879 | 1.89% |
| 2025-05-29 | 19.62 | 19.95 | 0.41 | 2.10% | 19.48 | 19.96 | 20602 | 4081 | 1.14% |
| 2025-05-28 | 19.69 | 19.54 | -0.19 | -0.96% | 19.49 | 19.75 | 10926 | 2139 | 0.61% |
| 2025-05-27 | 19.69 | 19.73 | 0.22 | 1.13% | 19.45 | 19.75 | 13226 | 2592 | 0.73% |
| 2025-05-26 | 20.12 | 19.96 | -0.16 | -0.80% | 19.82 | 20.13 | 17216 | 3436 | 0.96% |
| 2025-05-23 | 20.11 | 20.12 | 0.14 | 0.70% | 19.98 | 20.63 | 28118 | 5716 | 1.56% |
| 2025-05-22 | 20.37 | 19.98 | -0.40 | -1.96% | 19.96 | 20.50 | 18808 | 3785 | 1.04% |
| 2025-05-21 | 20.50 | 20.38 | 0.00 | 0.00% | 20.32 | 20.84 | 28795 | 5909 | 1.60% |
| 2025-05-20 | 20.00 | 20.38 | 0.42 | 2.10% | 19.92 | 20.58 | 35837 | 7284 | 1.99% |
| 2025-05-19 | 19.97 | 19.96 | -0.01 | -0.05% | 19.81 | 20.02 | 10828 | 2157 | 0.60% |
| 2025-05-16 | 19.82 | 19.97 | 0.13 | 0.66% | 19.77 | 20.03 | 12140 | 2416 | 0.67% |
| 2025-05-15 | 19.87 | 19.84 | -0.02 | -0.10% | 19.68 | 19.97 | 13043 | 2588 | 0.72% |
| 2025-05-14 | 19.94 | 19.86 | -0.08 | -0.40% | 19.70 | 20.04 | 18153 | 3597 | 1.01% |
| 2025-05-13 | 20.03 | 19.94 | 0.02 | 0.10% | 19.91 | 20.13 | 14756 | 2950 | 0.82% |
| 2025-05-12 | 19.99 | 19.92 | 0.03 | 0.15% | 19.76 | 20.04 | 15602 | 3100 | 0.87% |
| 2025-05-09 | 20.12 | 19.89 | -0.25 | -1.24% | 19.88 | 20.15 | 17358 | 3467 | 0.96% |
| 2025-05-08 | 19.80 | 20.14 | 0.35 | 1.77% | 19.72 | 20.24 | 25835 | 5185 | 1.44% |
| 2025-05-07 | 19.84 | 19.79 | 0.00 | 0.00% | 19.63 | 19.98 | 21500 | 4258 | 1.19% |
| 2025-05-06 | 19.50 | 19.79 | 0.41 | 2.12% | 19.40 | 19.79 | 28640 | 5599 | 1.59% |
| 2025-04-30 | 19.42 | 19.38 | 0.00 | 0.00% | 19.38 | 19.62 | 12069 | 2355 | 0.67% |
| 2025-04-29 | 19.28 | 19.38 | 0.12 | 0.62% | 19.14 | 19.44 | 7606 | 1473 | 0.42% |
| 2025-04-28 | 19.50 | 19.26 | -0.30 | -1.53% | 19.16 | 19.52 | 12308 | 2375 | 0.68% |
| 2025-04-25 | 19.52 | 19.56 | 0.00 | 0.00% | 19.41 | 19.71 | 11869 | 2319 | 0.66% |
| 2025-04-24 | 19.65 | 19.56 | -0.09 | -0.46% | 19.41 | 19.82 | 18273 | 3581 | 1.02% |