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 | 22.59 | 22.85 | 0.27 | 1.20% | 22.58 | 22.97 | 22879 | 5223 | 2.09% |
| 2025-07-31 | 23.01 | 22.58 | -0.59 | -2.55% | 22.50 | 23.26 | 31410 | 7192 | 2.87% |
| 2025-07-30 | 23.31 | 23.17 | -0.29 | -1.24% | 22.93 | 23.70 | 32601 | 7586 | 2.98% |
| 2025-07-29 | 23.03 | 23.46 | 0.35 | 1.51% | 22.71 | 23.51 | 31312 | 7251 | 2.86% |
| 2025-07-28 | 22.93 | 23.11 | 0.26 | 1.14% | 22.75 | 23.46 | 36377 | 8401 | 3.32% |
| 2025-07-25 | 23.24 | 22.85 | -0.37 | -1.59% | 22.81 | 23.34 | 37567 | 8637 | 3.43% |
| 2025-07-24 | 22.82 | 23.22 | -0.23 | -0.98% | 22.75 | 23.65 | 51057 | 11843 | 4.66% |
| 2025-07-23 | 24.62 | 23.45 | -0.93 | -3.81% | 23.37 | 24.62 | 113402 | 26930 | 10.36% |
| 2025-07-22 | 23.13 | 24.38 | 1.14 | 4.91% | 22.82 | 24.58 | 137796 | 32950 | 12.59% |
| 2025-07-21 | 22.58 | 23.24 | 0.56 | 2.47% | 22.47 | 23.38 | 64955 | 14910 | 5.93% |
| 2025-07-18 | 21.60 | 22.68 | 1.09 | 5.05% | 21.48 | 23.18 | 93057 | 20931 | 8.50% |
| 2025-07-17 | 21.38 | 21.59 | 0.21 | 0.98% | 21.33 | 21.73 | 24004 | 5151 | 2.19% |
| 2025-07-16 | 21.71 | 21.38 | -0.57 | -2.60% | 21.33 | 21.99 | 44940 | 9699 | 4.10% |
| 2025-07-15 | 21.74 | 21.95 | 0.20 | 0.92% | 21.45 | 22.06 | 29752 | 6478 | 2.72% |
| 2025-07-14 | 21.51 | 21.75 | 0.29 | 1.35% | 21.51 | 22.10 | 29860 | 6525 | 2.73% |
| 2025-07-11 | 21.40 | 21.46 | -0.03 | -0.14% | 21.35 | 21.56 | 18776 | 4027 | 1.71% |
| 2025-07-10 | 21.55 | 21.49 | -0.05 | -0.23% | 21.40 | 21.79 | 13854 | 2981 | 1.27% |
| 2025-07-09 | 21.88 | 21.54 | -0.20 | -0.92% | 21.44 | 21.95 | 22638 | 4892 | 2.07% |
| 2025-07-08 | 21.48 | 21.74 | 0.24 | 1.12% | 21.34 | 21.88 | 23805 | 5161 | 2.17% |
| 2025-07-07 | 21.90 | 21.50 | -0.06 | -0.28% | 21.42 | 21.90 | 17031 | 3670 | 1.56% |
| 2025-07-04 | 21.95 | 21.56 | -0.56 | -2.53% | 21.42 | 22.12 | 37556 | 8126 | 3.43% |
| 2025-07-03 | 22.50 | 22.12 | -0.38 | -1.69% | 21.94 | 22.52 | 39216 | 8674 | 3.58% |
| 2025-07-02 | 21.58 | 22.50 | 0.90 | 4.17% | 21.36 | 22.99 | 81459 | 18181 | 7.44% |
| 2025-07-01 | 22.19 | 21.60 | -0.45 | -2.04% | 21.42 | 22.25 | 37454 | 8090 | 3.42% |
| 2025-06-30 | 22.26 | 22.05 | 0.19 | 0.87% | 21.58 | 22.39 | 52059 | 11390 | 4.76% |
| 2025-06-27 | 20.81 | 21.86 | 1.14 | 5.50% | 20.68 | 22.30 | 105515 | 22960 | 9.64% |
| 2025-06-26 | 21.02 | 20.72 | -0.19 | -0.91% | 20.71 | 21.14 | 24516 | 5123 | 2.24% |
| 2025-06-25 | 20.64 | 20.91 | 0.28 | 1.36% | 20.55 | 21.30 | 40038 | 8346 | 3.66% |
| 2025-06-24 | 19.91 | 20.63 | 0.69 | 3.46% | 19.84 | 20.98 | 36488 | 7489 | 3.33% |
| 2025-06-23 | 19.50 | 19.94 | 0.37 | 1.89% | 19.42 | 20.01 | 12011 | 2370 | 1.10% |
| 2025-06-20 | 19.80 | 19.57 | -0.23 | -1.16% | 19.42 | 19.93 | 15144 | 2976 | 1.38% |
| 2025-06-19 | 20.17 | 19.80 | -0.37 | -1.83% | 19.79 | 20.23 | 14225 | 2835 | 1.30% |
| 2025-06-18 | 20.15 | 20.17 | 0.01 | 0.05% | 19.96 | 20.22 | 12055 | 2422 | 1.10% |
| 2025-06-17 | 20.29 | 20.16 | -0.13 | -0.64% | 20.03 | 20.35 | 15117 | 3043 | 1.38% |
| 2025-06-16 | 20.10 | 20.29 | 0.19 | 0.95% | 20.02 | 20.63 | 20132 | 4092 | 1.84% |
| 2025-06-13 | 20.43 | 20.10 | -0.33 | -1.62% | 20.06 | 20.63 | 22696 | 4594 | 2.07% |
| 2025-06-12 | 20.41 | 20.43 | 0.17 | 0.84% | 20.16 | 20.60 | 18944 | 3864 | 1.73% |
| 2025-06-11 | 20.22 | 20.26 | -0.03 | -0.15% | 20.22 | 20.49 | 18931 | 3850 | 1.73% |
| 2025-06-10 | 20.61 | 20.29 | -0.32 | -1.55% | 20.09 | 20.69 | 22722 | 4625 | 2.08% |
| 2025-06-09 | 20.43 | 20.61 | 0.17 | 0.83% | 20.43 | 20.67 | 15635 | 3215 | 1.43% |
| 2025-06-06 | 20.41 | 20.44 | 0.03 | 0.15% | 20.30 | 20.50 | 14331 | 2921 | 1.31% |
| 2025-06-05 | 20.40 | 20.41 | 0.08 | 0.39% | 20.21 | 20.47 | 16671 | 3393 | 1.52% |
| 2025-06-04 | 20.35 | 20.33 | 0.03 | 0.15% | 20.18 | 20.48 | 26213 | 5333 | 2.39% |
| 2025-06-03 | 19.90 | 20.30 | 0.32 | 1.60% | 19.79 | 20.39 | 16586 | 3341 | 1.51% |
| 2025-05-30 | 20.30 | 19.98 | -0.31 | -1.53% | 19.90 | 20.33 | 16725 | 3354 | 1.53% |
| 2025-05-29 | 20.21 | 20.36 | 0.19 | 0.94% | 20.11 | 20.44 | 19897 | 4045 | 1.82% |
| 2025-05-28 | 20.02 | 20.17 | 0.20 | 1.00% | 19.99 | 20.72 | 26204 | 5332 | 2.39% |
| 2025-05-27 | 20.24 | 19.97 | -0.19 | -0.94% | 19.77 | 20.24 | 18719 | 3741 | 1.71% |
| 2025-05-26 | 20.18 | 20.16 | 0.02 | 0.10% | 20.00 | 20.28 | 15988 | 3221 | 1.46% |
| 2025-05-23 | 20.78 | 20.14 | -0.63 | -3.03% | 20.13 | 20.88 | 30478 | 6249 | 2.78% |
| 2025-05-22 | 20.91 | 20.77 | -0.23 | -1.10% | 20.75 | 21.18 | 15780 | 3298 | 1.44% |
| 2025-05-21 | 21.46 | 21.00 | -0.46 | -2.14% | 20.96 | 21.60 | 30461 | 6433 | 2.78% |
| 2025-05-20 | 21.38 | 21.46 | 0.06 | 0.28% | 21.20 | 21.63 | 24055 | 5159 | 2.20% |
| 2025-05-19 | 21.15 | 21.40 | 0.20 | 0.94% | 21.12 | 21.50 | 23064 | 4921 | 2.11% |
| 2025-05-16 | 21.15 | 21.20 | 0.00 | 0.00% | 21.12 | 21.48 | 27213 | 5804 | 2.49% |
| 2025-05-15 | 21.54 | 21.20 | -0.26 | -1.21% | 21.10 | 21.54 | 27632 | 5868 | 2.52% |
| 2025-05-14 | 21.61 | 21.46 | -0.16 | -0.74% | 21.34 | 21.72 | 34727 | 7466 | 3.17% |
| 2025-05-13 | 22.05 | 21.62 | -0.33 | -1.50% | 21.46 | 22.22 | 51929 | 11257 | 4.74% |
| 2025-05-12 | 22.57 | 21.95 | -0.90 | -3.94% | 21.69 | 22.86 | 107774 | 23839 | 9.84% |
| 2025-05-09 | 23.00 | 22.85 | -0.79 | -3.34% | 22.18 | 24.13 | 155327 | 35892 | 14.19% |
| 2025-05-08 | 22.65 | 23.64 | 1.14 | 5.07% | 22.20 | 23.86 | 96427 | 22415 | 8.81% |
| 2025-05-07 | 22.77 | 22.50 | -0.04 | -0.18% | 22.16 | 23.50 | 87485 | 19953 | 7.99% |
| 2025-05-06 | 21.31 | 22.54 | 1.24 | 5.82% | 21.31 | 22.69 | 84821 | 18905 | 7.75% |
| 2025-04-30 | 20.17 | 21.30 | 1.16 | 5.76% | 20.17 | 21.81 | 79633 | 16777 | 7.27% |
| 2025-04-29 | 20.64 | 20.14 | -0.30 | -1.47% | 20.00 | 20.65 | 38158 | 7687 | 3.49% |
| 2025-04-28 | 19.90 | 20.44 | 0.20 | 0.99% | 19.45 | 21.50 | 100821 | 20727 | 9.21% |
| 2025-04-25 | 20.08 | 20.24 | 0.34 | 1.71% | 19.80 | 20.38 | 36742 | 7371 | 3.36% |
| 2025-04-24 | 20.56 | 19.90 | -0.86 | -4.14% | 19.85 | 20.57 | 58310 | 11779 | 5.33% |