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 | 21.92 | 21.96 | 0.14 | 0.64% | 21.80 | 22.17 | 16688 | 3673 | 0.96% |
| 2025-07-31 | 22.09 | 21.82 | -0.39 | -1.76% | 21.70 | 22.28 | 22235 | 4896 | 1.28% |
| 2025-07-30 | 22.23 | 22.21 | -0.02 | -0.09% | 21.90 | 22.39 | 27557 | 6098 | 1.59% |
| 2025-07-29 | 22.27 | 22.23 | -0.04 | -0.18% | 22.03 | 22.35 | 20533 | 4546 | 1.18% |
| 2025-07-28 | 21.89 | 22.27 | 0.39 | 1.78% | 21.86 | 22.78 | 49464 | 11055 | 2.85% |
| 2025-07-25 | 21.80 | 21.88 | 0.13 | 0.60% | 21.72 | 22.00 | 28575 | 6248 | 1.65% |
| 2025-07-24 | 21.61 | 21.75 | 0.09 | 0.42% | 21.50 | 21.84 | 27479 | 5960 | 1.59% |
| 2025-07-23 | 21.82 | 21.66 | -0.17 | -0.78% | 21.35 | 21.82 | 23960 | 5158 | 1.38% |
| 2025-07-22 | 21.57 | 21.83 | 0.25 | 1.16% | 21.57 | 22.00 | 33469 | 7285 | 1.93% |
| 2025-07-21 | 21.19 | 21.58 | 0.40 | 1.89% | 21.05 | 21.64 | 26296 | 5637 | 1.52% |
| 2025-07-18 | 21.56 | 21.18 | -0.38 | -1.76% | 21.05 | 21.67 | 27909 | 5924 | 1.61% |
| 2025-07-17 | 21.03 | 21.56 | 0.50 | 2.37% | 21.00 | 21.80 | 32162 | 6933 | 1.86% |
| 2025-07-16 | 20.91 | 21.06 | 0.18 | 0.86% | 20.88 | 21.44 | 22370 | 4742 | 1.29% |
| 2025-07-15 | 21.23 | 20.88 | -0.35 | -1.65% | 20.80 | 21.23 | 23810 | 4990 | 1.37% |
| 2025-07-14 | 21.47 | 21.23 | -0.23 | -1.07% | 21.08 | 21.49 | 19619 | 4171 | 1.13% |
| 2025-07-11 | 21.23 | 21.46 | 0.35 | 1.66% | 20.93 | 21.65 | 31309 | 6688 | 1.81% |
| 2025-07-10 | 21.14 | 21.11 | 0.03 | 0.14% | 20.91 | 21.15 | 12450 | 2617 | 0.72% |
| 2025-07-09 | 21.24 | 21.08 | -0.12 | -0.57% | 20.98 | 21.58 | 21282 | 4517 | 1.23% |
| 2025-07-08 | 21.10 | 21.20 | 0.13 | 0.62% | 21.01 | 21.39 | 19587 | 4158 | 1.13% |
| 2025-07-07 | 20.96 | 21.07 | 0.01 | 0.05% | 20.80 | 21.20 | 20789 | 4364 | 1.20% |
| 2025-07-04 | 21.73 | 21.06 | -0.67 | -3.08% | 21.02 | 21.73 | 32019 | 6795 | 1.85% |
| 2025-07-03 | 21.97 | 21.73 | -0.09 | -0.41% | 21.68 | 22.20 | 24092 | 5269 | 1.39% |
| 2025-07-02 | 22.05 | 21.82 | -0.29 | -1.31% | 21.75 | 22.64 | 41743 | 9255 | 2.41% |
| 2025-07-01 | 21.86 | 22.11 | 0.21 | 0.96% | 21.25 | 22.16 | 56080 | 12165 | 3.24% |
| 2025-06-30 | 23.26 | 21.90 | -1.17 | -5.07% | 21.70 | 23.30 | 97310 | 21654 | 5.62% |
| 2025-06-27 | 22.04 | 23.07 | 1.03 | 4.67% | 22.04 | 23.43 | 73299 | 16735 | 4.23% |
| 2025-06-26 | 22.45 | 22.04 | -0.05 | -0.23% | 21.93 | 22.45 | 25966 | 5741 | 1.50% |
| 2025-06-25 | 21.83 | 22.09 | 0.26 | 1.19% | 21.70 | 22.19 | 35427 | 7798 | 2.04% |
| 2025-06-24 | 21.03 | 21.83 | 0.85 | 4.05% | 21.03 | 22.05 | 42911 | 9298 | 2.48% |
| 2025-06-23 | 21.00 | 20.98 | -0.46 | -2.15% | 20.82 | 21.39 | 35963 | 7572 | 2.08% |
| 2025-06-20 | 20.57 | 21.44 | 0.99 | 4.84% | 19.86 | 22.30 | 67180 | 14259 | 3.88% |
| 2025-06-19 | 20.81 | 20.45 | -0.50 | -2.39% | 20.32 | 21.04 | 22867 | 4724 | 1.32% |
| 2025-06-18 | 21.15 | 20.95 | -0.11 | -0.52% | 20.74 | 21.66 | 21344 | 4499 | 1.23% |
| 2025-06-17 | 21.29 | 21.06 | -0.21 | -0.99% | 20.88 | 21.44 | 20287 | 4284 | 1.17% |
| 2025-06-16 | 21.15 | 21.27 | -0.01 | -0.05% | 21.10 | 21.65 | 16728 | 3575 | 0.97% |
| 2025-06-13 | 22.35 | 21.28 | -1.05 | -4.70% | 21.28 | 22.38 | 32898 | 7118 | 1.90% |
| 2025-06-12 | 22.06 | 22.33 | 0.28 | 1.27% | 21.89 | 22.46 | 26722 | 5948 | 1.54% |
| 2025-06-11 | 21.86 | 22.05 | 0.19 | 0.87% | 21.77 | 22.20 | 24858 | 5453 | 1.43% |
| 2025-06-10 | 21.99 | 21.86 | -0.09 | -0.41% | 21.44 | 22.50 | 36996 | 8064 | 2.13% |
| 2025-06-09 | 22.05 | 21.95 | -0.06 | -0.27% | 21.91 | 22.23 | 26077 | 5744 | 1.50% |
| 2025-06-06 | 22.75 | 22.01 | -0.59 | -2.61% | 21.92 | 22.76 | 39106 | 8689 | 2.26% |
| 2025-06-05 | 22.27 | 22.60 | 0.45 | 2.03% | 22.16 | 23.00 | 49120 | 11138 | 2.83% |
| 2025-06-04 | 22.08 | 22.15 | 0.21 | 0.96% | 21.81 | 22.73 | 42462 | 9430 | 2.45% |
| 2025-06-03 | 21.88 | 22.09 | 0.19 | 0.87% | 21.71 | 22.61 | 48492 | 10770 | 2.80% |
| 2025-05-30 | 21.52 | 21.90 | 0.32 | 1.48% | 21.39 | 22.00 | 24333 | 5267 | 1.40% |
| 2025-05-29 | 21.33 | 21.58 | 0.23 | 1.08% | 21.32 | 21.93 | 26970 | 5862 | 1.56% |
| 2025-05-28 | 21.46 | 21.35 | -0.10 | -0.47% | 21.26 | 21.72 | 15982 | 3433 | 0.92% |
| 2025-05-27 | 21.60 | 21.45 | -0.19 | -0.88% | 21.41 | 21.78 | 15307 | 3298 | 0.88% |
| 2025-05-26 | 21.51 | 21.64 | 0.00 | 0.00% | 21.21 | 21.82 | 23759 | 5110 | 1.37% |
| 2025-05-23 | 21.49 | 21.64 | 0.14 | 0.65% | 21.40 | 22.28 | 34601 | 7569 | 2.00% |
| 2025-05-22 | 21.90 | 21.50 | -0.46 | -2.09% | 21.49 | 22.03 | 24306 | 5274 | 1.40% |
| 2025-05-21 | 22.40 | 21.96 | -0.49 | -2.18% | 21.80 | 22.40 | 35273 | 7757 | 2.04% |
| 2025-05-20 | 22.85 | 22.45 | -0.13 | -0.58% | 22.08 | 22.85 | 43987 | 9865 | 2.54% |
| 2025-05-19 | 21.52 | 22.58 | 1.07 | 4.97% | 21.50 | 22.63 | 69630 | 15504 | 4.02% |
| 2025-05-16 | 21.38 | 21.51 | 0.05 | 0.23% | 21.28 | 21.66 | 28729 | 6168 | 1.66% |
| 2025-05-15 | 21.32 | 21.46 | 0.06 | 0.28% | 21.28 | 21.99 | 47474 | 10279 | 2.74% |
| 2025-05-14 | 21.50 | 21.40 | 0.27 | 1.28% | 20.73 | 21.50 | 49090 | 10368 | 2.83% |
| 2025-05-13 | 20.98 | 21.13 | 0.36 | 1.73% | 20.98 | 22.28 | 68716 | 14795 | 3.97% |
| 2025-05-12 | 20.62 | 20.77 | 0.26 | 1.27% | 20.53 | 20.90 | 21312 | 4415 | 1.23% |
| 2025-05-09 | 20.92 | 20.51 | -0.33 | -1.58% | 20.32 | 20.93 | 23480 | 4829 | 1.35% |
| 2025-05-08 | 20.91 | 20.84 | -0.06 | -0.29% | 20.75 | 21.03 | 30953 | 6462 | 1.79% |
| 2025-05-07 | 21.00 | 20.90 | 0.04 | 0.19% | 20.72 | 21.30 | 31648 | 6635 | 1.83% |
| 2025-05-06 | 20.80 | 20.86 | 0.26 | 1.26% | 20.57 | 20.90 | 28225 | 5858 | 1.63% |
| 2025-04-30 | 20.09 | 20.60 | 0.53 | 2.64% | 19.94 | 20.64 | 31870 | 6483 | 1.84% |
| 2025-04-29 | 20.00 | 20.07 | 0.10 | 0.50% | 19.95 | 20.49 | 28760 | 5811 | 1.66% |
| 2025-04-28 | 20.36 | 19.97 | -0.38 | -1.87% | 19.91 | 20.56 | 32600 | 6553 | 1.88% |
| 2025-04-25 | 19.85 | 20.35 | 0.32 | 1.60% | 19.85 | 20.43 | 37093 | 7489 | 2.14% |
| 2025-04-24 | 19.70 | 20.03 | 0.33 | 1.68% | 19.55 | 20.14 | 47633 | 9502 | 2.75% |