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 | 21.80 | 21.94 | 0.21 | 0.97% | 21.57 | 22.26 | 41141 | 9013 | 1.66% |
| 2025-07-31 | 21.85 | 21.73 | -0.26 | -1.18% | 21.66 | 22.35 | 41234 | 9085 | 1.66% |
| 2025-07-30 | 22.05 | 21.99 | -0.14 | -0.63% | 21.65 | 22.23 | 35384 | 7776 | 1.42% |
| 2025-07-29 | 22.00 | 22.13 | 0.08 | 0.36% | 21.93 | 22.15 | 30178 | 6657 | 1.21% |
| 2025-07-28 | 21.84 | 22.05 | 0.20 | 0.92% | 21.79 | 22.15 | 29999 | 6598 | 1.21% |
| 2025-07-25 | 21.72 | 21.85 | 0.10 | 0.46% | 21.59 | 21.87 | 29148 | 6329 | 1.17% |
| 2025-07-24 | 21.57 | 21.75 | 0.19 | 0.88% | 21.55 | 21.80 | 30022 | 6502 | 1.21% |
| 2025-07-23 | 21.86 | 21.56 | -0.34 | -1.55% | 21.53 | 21.88 | 34651 | 7513 | 1.39% |
| 2025-07-22 | 22.02 | 21.90 | -0.32 | -1.44% | 21.80 | 22.23 | 45059 | 9890 | 1.81% |
| 2025-07-21 | 21.96 | 22.22 | 0.25 | 1.14% | 21.94 | 22.22 | 35131 | 7757 | 1.41% |
| 2025-07-18 | 22.12 | 21.97 | -0.06 | -0.27% | 21.75 | 22.14 | 35431 | 7768 | 1.43% |
| 2025-07-17 | 21.77 | 22.03 | 0.20 | 0.92% | 21.72 | 22.13 | 39864 | 8777 | 1.60% |
| 2025-07-16 | 21.93 | 21.83 | -0.10 | -0.46% | 21.77 | 22.12 | 29678 | 6512 | 1.19% |
| 2025-07-15 | 22.13 | 21.93 | -0.10 | -0.45% | 21.56 | 22.23 | 33700 | 7368 | 1.36% |
| 2025-07-14 | 22.00 | 22.03 | 0.01 | 0.05% | 21.86 | 22.16 | 23996 | 5288 | 0.97% |
| 2025-07-11 | 21.87 | 22.02 | 0.11 | 0.50% | 21.73 | 22.15 | 31279 | 6871 | 1.26% |
| 2025-07-10 | 22.17 | 21.91 | -0.26 | -1.17% | 21.82 | 22.24 | 28363 | 6236 | 1.14% |
| 2025-07-09 | 22.26 | 22.17 | -0.11 | -0.49% | 22.11 | 22.46 | 32355 | 7204 | 1.30% |
| 2025-07-08 | 21.97 | 22.28 | 0.21 | 0.95% | 21.92 | 22.33 | 34843 | 7735 | 1.40% |
| 2025-07-07 | 21.90 | 22.07 | 0.06 | 0.27% | 21.73 | 22.16 | 25850 | 5682 | 1.04% |
| 2025-07-04 | 22.25 | 22.01 | -0.32 | -1.43% | 21.90 | 22.36 | 32972 | 7275 | 1.33% |
| 2025-07-03 | 22.24 | 22.33 | 0.10 | 0.45% | 22.14 | 22.65 | 33704 | 7550 | 1.36% |
| 2025-07-02 | 22.36 | 22.23 | -0.35 | -1.55% | 22.08 | 22.53 | 44936 | 9993 | 1.81% |
| 2025-07-01 | 22.78 | 22.58 | -0.30 | -1.31% | 22.39 | 22.90 | 52062 | 11752 | 2.10% |
| 2025-06-30 | 22.22 | 22.88 | 0.49 | 2.19% | 22.10 | 22.99 | 87821 | 19941 | 3.54% |
| 2025-06-27 | 22.29 | 22.39 | 0.00 | 0.00% | 22.06 | 23.28 | 97819 | 22064 | 3.94% |
| 2025-06-26 | 21.48 | 22.39 | 0.72 | 3.32% | 21.47 | 23.33 | 144209 | 32369 | 5.80% |
| 2025-06-25 | 21.38 | 21.67 | 0.21 | 0.98% | 21.36 | 21.77 | 51397 | 11088 | 2.07% |
| 2025-06-24 | 21.10 | 21.46 | 0.31 | 1.47% | 20.94 | 21.48 | 50041 | 10628 | 2.01% |
| 2025-06-23 | 20.76 | 21.15 | 0.61 | 2.97% | 20.04 | 21.15 | 40697 | 8484 | 1.64% |
| 2025-06-20 | 20.38 | 20.54 | 0.11 | 0.54% | 20.25 | 21.29 | 50481 | 10481 | 2.03% |
| 2025-06-19 | 21.02 | 20.43 | -0.61 | -2.90% | 20.38 | 21.05 | 31162 | 6424 | 1.25% |
| 2025-06-18 | 20.60 | 21.04 | 0.34 | 1.64% | 20.55 | 21.06 | 31170 | 6498 | 1.25% |
| 2025-06-17 | 20.67 | 20.70 | -0.05 | -0.24% | 20.56 | 20.85 | 19424 | 4010 | 0.78% |
| 2025-06-16 | 20.40 | 20.75 | 0.22 | 1.07% | 20.40 | 20.92 | 23504 | 4885 | 0.95% |
| 2025-06-13 | 20.67 | 20.53 | -0.32 | -1.53% | 20.40 | 20.88 | 31713 | 6537 | 1.28% |
| 2025-06-12 | 20.88 | 20.85 | -0.12 | -0.57% | 20.76 | 21.13 | 23372 | 4888 | 0.94% |
| 2025-06-11 | 21.02 | 20.97 | -0.05 | -0.24% | 20.94 | 21.18 | 23166 | 4872 | 0.93% |
| 2025-06-10 | 21.33 | 21.02 | -0.31 | -1.45% | 20.80 | 21.79 | 46305 | 9812 | 1.86% |
| 2025-06-09 | 21.13 | 21.33 | 0.19 | 0.90% | 21.13 | 21.49 | 25080 | 5355 | 1.01% |
| 2025-06-06 | 21.34 | 21.14 | -0.18 | -0.84% | 21.06 | 21.48 | 25929 | 5498 | 1.04% |
| 2025-06-05 | 21.11 | 21.32 | 0.20 | 0.95% | 20.91 | 21.36 | 29503 | 6250 | 1.19% |
| 2025-06-04 | 20.89 | 21.12 | 0.24 | 1.15% | 20.85 | 21.15 | 27988 | 5876 | 1.13% |
| 2025-06-03 | 20.68 | 20.88 | -0.02 | -0.10% | 20.68 | 21.18 | 30364 | 6352 | 1.22% |
| 2025-05-30 | 21.27 | 20.90 | -0.37 | -1.74% | 20.88 | 21.27 | 24174 | 5076 | 0.97% |
| 2025-05-29 | 20.67 | 21.27 | 0.54 | 2.60% | 20.67 | 21.38 | 30529 | 6447 | 1.23% |
| 2025-05-28 | 20.90 | 20.73 | -0.18 | -0.86% | 20.66 | 21.05 | 22700 | 4730 | 0.91% |
| 2025-05-27 | 21.20 | 20.91 | -0.29 | -1.37% | 20.84 | 21.24 | 21849 | 4576 | 0.88% |
| 2025-05-26 | 20.70 | 21.20 | 0.37 | 1.78% | 20.70 | 21.26 | 23516 | 4956 | 0.95% |
| 2025-05-23 | 21.28 | 20.83 | -0.47 | -2.21% | 20.79 | 21.45 | 37749 | 7960 | 1.52% |
| 2025-05-22 | 21.61 | 21.30 | -0.35 | -1.62% | 21.27 | 21.79 | 29804 | 6414 | 1.20% |
| 2025-05-21 | 22.15 | 21.65 | -0.50 | -2.26% | 21.47 | 22.15 | 38928 | 8451 | 1.57% |
| 2025-05-20 | 21.93 | 22.15 | 0.22 | 1.00% | 21.71 | 22.17 | 34974 | 7687 | 1.41% |
| 2025-05-19 | 21.94 | 21.93 | 0.15 | 0.69% | 21.65 | 21.99 | 28267 | 6173 | 1.14% |
| 2025-05-16 | 21.94 | 21.78 | -0.32 | -1.45% | 21.70 | 22.22 | 41448 | 9095 | 1.67% |
| 2025-05-15 | 22.58 | 22.10 | -0.16 | -0.72% | 21.98 | 22.80 | 49932 | 11111 | 2.01% |
| 2025-05-14 | 22.45 | 22.26 | -0.30 | -1.33% | 22.08 | 22.68 | 70033 | 15682 | 2.82% |
| 2025-05-13 | 23.36 | 22.56 | -0.87 | -3.71% | 22.50 | 23.36 | 102587 | 23448 | 4.13% |
| 2025-05-12 | 22.47 | 23.63 | 0.94 | 4.14% | 22.35 | 23.68 | 147966 | 34555 | 5.96% |
| 2025-05-09 | 22.43 | 22.69 | 0.36 | 1.61% | 21.99 | 23.33 | 132051 | 29822 | 5.32% |
| 2025-05-08 | 21.77 | 22.33 | 0.44 | 2.01% | 21.66 | 22.42 | 57646 | 12753 | 2.32% |
| 2025-05-07 | 21.79 | 21.89 | 0.44 | 2.05% | 21.60 | 22.17 | 67459 | 14717 | 2.72% |
| 2025-05-06 | 20.99 | 21.45 | 0.68 | 3.27% | 20.86 | 21.45 | 42046 | 8935 | 1.69% |
| 2025-04-30 | 20.56 | 20.77 | 0.27 | 1.32% | 20.51 | 21.02 | 36581 | 7620 | 1.47% |
| 2025-04-29 | 20.46 | 20.50 | 0.02 | 0.10% | 20.26 | 20.70 | 27704 | 5690 | 1.12% |
| 2025-04-28 | 20.53 | 20.48 | -0.63 | -2.98% | 20.44 | 20.93 | 44186 | 9114 | 1.78% |
| 2025-04-25 | 21.54 | 21.11 | -0.02 | -0.09% | 21.02 | 21.72 | 77007 | 16397 | 3.10% |
| 2025-04-24 | 21.34 | 21.13 | -0.41 | -1.90% | 20.92 | 21.43 | 37633 | 7972 | 1.51% |