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 | 22.65 | 23.80 | 1.17 | 5.17% | 22.60 | 24.32 | 434063 | 102657 | 14.61% |
| 2025-07-31 | 21.94 | 22.63 | 0.66 | 3.00% | 21.89 | 22.94 | 265676 | 59978 | 8.94% |
| 2025-07-30 | 22.31 | 21.97 | -0.46 | -2.05% | 21.90 | 22.42 | 152640 | 33669 | 5.14% |
| 2025-07-29 | 22.37 | 22.43 | -0.15 | -0.66% | 22.13 | 22.65 | 195047 | 43589 | 6.57% |
| 2025-07-28 | 21.44 | 22.58 | 1.42 | 6.71% | 21.15 | 22.79 | 397022 | 87368 | 13.36% |
| 2025-07-25 | 21.10 | 21.16 | 0.14 | 0.67% | 20.90 | 21.24 | 108550 | 22851 | 3.65% |
| 2025-07-24 | 20.63 | 21.02 | 0.34 | 1.64% | 20.62 | 21.02 | 107680 | 22531 | 3.62% |
| 2025-07-23 | 20.80 | 20.68 | -0.15 | -0.72% | 20.58 | 20.91 | 85373 | 17709 | 2.87% |
| 2025-07-22 | 20.90 | 20.83 | -0.15 | -0.71% | 20.68 | 20.98 | 89927 | 18709 | 3.03% |
| 2025-07-21 | 20.93 | 20.98 | -0.01 | -0.05% | 20.72 | 21.00 | 95248 | 19886 | 3.21% |
| 2025-07-18 | 21.06 | 20.99 | -0.17 | -0.80% | 20.76 | 21.17 | 114653 | 24010 | 3.86% |
| 2025-07-17 | 21.00 | 21.16 | 0.29 | 1.39% | 20.92 | 21.34 | 159750 | 33787 | 5.38% |
| 2025-07-16 | 20.86 | 20.87 | -0.04 | -0.19% | 20.66 | 21.14 | 126773 | 26530 | 4.27% |
| 2025-07-15 | 20.50 | 20.91 | 0.31 | 1.50% | 20.32 | 20.93 | 152345 | 31462 | 5.13% |
| 2025-07-14 | 20.50 | 20.60 | 0.10 | 0.49% | 20.35 | 20.74 | 95297 | 19568 | 3.21% |
| 2025-07-11 | 20.49 | 20.50 | 0.03 | 0.15% | 20.19 | 20.72 | 125221 | 25574 | 4.22% |
| 2025-07-10 | 20.43 | 20.47 | -0.30 | -1.44% | 20.25 | 20.64 | 166338 | 33944 | 5.60% |
| 2025-07-09 | 19.99 | 20.77 | 0.77 | 3.85% | 19.84 | 21.66 | 313500 | 64881 | 10.55% |
| 2025-07-08 | 19.78 | 20.00 | 0.22 | 1.11% | 19.74 | 20.06 | 74028 | 14785 | 2.49% |
| 2025-07-07 | 19.92 | 19.78 | -0.18 | -0.90% | 19.69 | 19.95 | 67583 | 13355 | 2.27% |
| 2025-07-04 | 20.38 | 19.96 | -0.42 | -2.06% | 19.89 | 20.38 | 84640 | 16967 | 2.85% |
| 2025-07-03 | 20.19 | 20.38 | 0.19 | 0.94% | 20.05 | 20.44 | 62357 | 12668 | 2.10% |
| 2025-07-02 | 20.55 | 20.19 | -0.51 | -2.46% | 20.04 | 20.73 | 91261 | 18451 | 3.07% |
| 2025-07-01 | 20.88 | 20.70 | -0.21 | -1.00% | 20.42 | 20.88 | 87775 | 18124 | 2.95% |
| 2025-06-30 | 20.80 | 20.91 | 0.14 | 0.67% | 20.73 | 20.99 | 85780 | 17889 | 2.89% |
| 2025-06-27 | 21.20 | 20.77 | -0.08 | -0.38% | 20.66 | 21.27 | 111399 | 23299 | 3.75% |
| 2025-06-26 | 21.30 | 20.85 | -0.42 | -1.97% | 20.85 | 21.37 | 135107 | 28461 | 4.55% |
| 2025-06-25 | 21.08 | 21.27 | 0.07 | 0.33% | 20.86 | 21.34 | 211334 | 44522 | 7.11% |
| 2025-06-24 | 20.47 | 21.20 | 1.49 | 7.56% | 20.38 | 21.47 | 347686 | 73550 | 11.70% |
| 2025-06-23 | 18.88 | 19.71 | 0.56 | 2.92% | 18.88 | 19.72 | 83087 | 16146 | 2.80% |
| 2025-06-20 | 19.81 | 19.15 | -0.56 | -2.84% | 19.13 | 20.04 | 91214 | 17719 | 3.07% |
| 2025-06-19 | 20.00 | 19.81 | -0.87 | -4.21% | 19.78 | 20.29 | 149054 | 29798 | 5.02% |
| 2025-06-18 | 20.18 | 20.68 | 0.27 | 1.32% | 20.18 | 20.83 | 123510 | 25451 | 4.16% |
| 2025-06-17 | 20.11 | 20.41 | 0.24 | 1.19% | 20.08 | 20.95 | 119597 | 24561 | 4.03% |
| 2025-06-16 | 19.96 | 20.17 | 0.18 | 0.90% | 19.86 | 20.38 | 62588 | 12632 | 2.11% |
| 2025-06-13 | 20.34 | 19.99 | -0.64 | -3.10% | 19.97 | 20.54 | 104994 | 21187 | 3.53% |
| 2025-06-12 | 20.70 | 20.63 | 0.17 | 0.83% | 20.55 | 21.00 | 124624 | 25901 | 4.20% |
| 2025-06-11 | 20.14 | 20.46 | 0.27 | 1.34% | 20.14 | 20.80 | 100036 | 20507 | 3.37% |
| 2025-06-10 | 20.71 | 20.19 | -0.52 | -2.51% | 19.89 | 20.72 | 100336 | 20301 | 3.38% |
| 2025-06-09 | 20.65 | 20.71 | 0.06 | 0.29% | 20.62 | 20.91 | 82207 | 17056 | 2.77% |
| 2025-06-06 | 20.75 | 20.65 | -0.14 | -0.67% | 20.50 | 20.86 | 81412 | 16817 | 2.74% |
| 2025-06-05 | 20.13 | 20.79 | 0.74 | 3.69% | 19.94 | 20.88 | 155525 | 31868 | 5.24% |
| 2025-06-04 | 19.72 | 20.05 | 0.30 | 1.52% | 19.72 | 20.40 | 86147 | 17271 | 2.90% |
| 2025-06-03 | 19.65 | 19.75 | -0.07 | -0.35% | 19.65 | 19.96 | 56230 | 11126 | 1.89% |
| 2025-05-30 | 20.35 | 19.82 | -0.73 | -3.55% | 19.76 | 20.38 | 101412 | 20222 | 3.41% |
| 2025-05-29 | 19.63 | 20.55 | 0.93 | 4.74% | 19.63 | 20.74 | 163594 | 33188 | 5.51% |
| 2025-05-28 | 19.80 | 19.62 | -0.08 | -0.41% | 19.51 | 20.07 | 62104 | 12251 | 2.09% |
| 2025-05-27 | 20.02 | 19.70 | -0.38 | -1.89% | 19.66 | 20.08 | 73102 | 14452 | 2.46% |
| 2025-05-26 | 19.84 | 20.08 | 0.25 | 1.26% | 19.81 | 20.15 | 69957 | 13984 | 2.35% |
| 2025-05-23 | 20.45 | 19.83 | -0.63 | -3.08% | 19.81 | 20.52 | 96473 | 19480 | 3.25% |
| 2025-05-22 | 20.60 | 20.46 | -0.17 | -0.82% | 20.36 | 20.76 | 62666 | 12877 | 2.11% |
| 2025-05-21 | 20.96 | 20.63 | -0.42 | -2.00% | 20.51 | 20.96 | 93016 | 19212 | 3.13% |
| 2025-05-20 | 21.14 | 21.05 | 0.16 | 0.77% | 20.60 | 21.17 | 71530 | 14990 | 2.41% |
| 2025-05-19 | 21.12 | 20.89 | -0.24 | -1.14% | 20.57 | 21.20 | 83943 | 17432 | 2.83% |
| 2025-05-16 | 20.88 | 21.13 | 0.33 | 1.59% | 20.68 | 21.74 | 126692 | 26974 | 4.26% |
| 2025-05-15 | 21.61 | 20.80 | -0.80 | -3.70% | 20.80 | 21.62 | 108950 | 22870 | 3.67% |
| 2025-05-14 | 21.96 | 21.60 | -0.25 | -1.14% | 21.43 | 22.01 | 112887 | 24459 | 3.80% |
| 2025-05-13 | 22.39 | 21.85 | -0.30 | -1.35% | 21.77 | 22.48 | 133010 | 29357 | 4.48% |
| 2025-05-12 | 21.56 | 22.15 | 0.79 | 3.70% | 21.55 | 22.20 | 138042 | 30272 | 4.65% |
| 2025-05-09 | 21.98 | 21.36 | -0.62 | -2.82% | 21.08 | 22.00 | 120121 | 25695 | 4.04% |
| 2025-05-08 | 21.61 | 21.98 | 0.13 | 0.59% | 21.61 | 22.06 | 123812 | 27167 | 4.17% |
| 2025-05-07 | 22.42 | 21.85 | -0.22 | -1.00% | 21.52 | 22.50 | 173723 | 38312 | 5.85% |
| 2025-05-06 | 21.54 | 22.07 | 0.62 | 2.89% | 21.52 | 22.10 | 162671 | 35596 | 5.48% |
| 2025-04-30 | 21.21 | 21.45 | 0.47 | 2.24% | 21.15 | 21.62 | 141738 | 30315 | 4.77% |
| 2025-04-29 | 21.14 | 20.98 | -0.38 | -1.78% | 20.60 | 21.30 | 116030 | 24364 | 3.88% |
| 2025-04-28 | 21.31 | 21.36 | -0.08 | -0.37% | 21.08 | 21.71 | 124332 | 26524 | 4.16% |
| 2025-04-25 | 21.20 | 21.44 | 0.29 | 1.37% | 21.08 | 21.66 | 115363 | 24674 | 3.86% |
| 2025-04-24 | 21.38 | 21.15 | -0.27 | -1.26% | 20.91 | 21.77 | 134529 | 28605 | 4.50% |