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 | 22.66 | 22.47 | 0.47 | 2.14% | 21.80 | 22.81 | 221824 | 49479 | 12.53% |
| 2025-07-31 | 23.50 | 22.00 | -0.32 | -1.43% | 21.92 | 23.58 | 241380 | 54659 | 13.63% |
| 2025-07-30 | 22.00 | 22.32 | 0.27 | 1.22% | 21.70 | 22.56 | 182437 | 40430 | 10.30% |
| 2025-07-29 | 21.85 | 22.05 | -0.01 | -0.05% | 21.75 | 22.21 | 116494 | 25598 | 6.58% |
| 2025-07-28 | 22.20 | 22.06 | -0.44 | -1.96% | 21.60 | 22.40 | 157603 | 34551 | 8.90% |
| 2025-07-25 | 22.29 | 22.50 | 0.70 | 3.21% | 22.07 | 22.80 | 263283 | 59189 | 14.87% |
| 2025-07-24 | 21.68 | 21.80 | 0.18 | 0.83% | 21.56 | 21.92 | 108141 | 23486 | 6.11% |
| 2025-07-23 | 21.59 | 21.62 | -0.11 | -0.51% | 21.35 | 22.05 | 132187 | 28674 | 7.46% |
| 2025-07-22 | 22.12 | 21.73 | -0.58 | -2.60% | 21.53 | 22.27 | 203588 | 44409 | 11.50% |
| 2025-07-21 | 22.01 | 22.31 | -0.01 | -0.04% | 21.73 | 22.76 | 227590 | 50729 | 12.85% |
| 2025-07-18 | 24.10 | 22.32 | 0.15 | 0.68% | 22.28 | 24.88 | 374219 | 86861 | 21.13% |
| 2025-07-17 | 21.61 | 22.17 | 0.46 | 2.12% | 21.47 | 22.34 | 206503 | 45544 | 11.66% |
| 2025-07-16 | 21.43 | 21.71 | -0.13 | -0.60% | 21.43 | 21.98 | 171709 | 37380 | 9.70% |
| 2025-07-15 | 20.85 | 21.84 | 0.90 | 4.30% | 20.77 | 22.35 | 282437 | 61015 | 15.95% |
| 2025-07-14 | 21.30 | 20.94 | -0.18 | -0.85% | 20.77 | 21.33 | 77417 | 16202 | 4.37% |
| 2025-07-11 | 20.78 | 21.12 | 0.15 | 0.72% | 20.68 | 21.17 | 115226 | 24186 | 6.51% |
| 2025-07-10 | 21.10 | 20.97 | -0.33 | -1.55% | 20.84 | 21.46 | 120887 | 25409 | 6.83% |
| 2025-07-09 | 20.86 | 21.30 | 0.33 | 1.57% | 20.80 | 21.38 | 176421 | 37250 | 9.96% |
| 2025-07-08 | 20.63 | 20.97 | 0.25 | 1.21% | 20.52 | 21.05 | 99791 | 20795 | 5.64% |
| 2025-07-07 | 20.56 | 20.72 | 0.03 | 0.14% | 20.33 | 20.84 | 86338 | 17798 | 4.88% |
| 2025-07-04 | 21.00 | 20.69 | -0.40 | -1.90% | 20.69 | 21.07 | 112353 | 23400 | 6.34% |
| 2025-07-03 | 21.01 | 21.09 | 0.01 | 0.05% | 20.87 | 21.18 | 108108 | 22740 | 6.10% |
| 2025-07-02 | 21.23 | 21.08 | -0.52 | -2.41% | 20.92 | 21.44 | 174533 | 36799 | 9.86% |
| 2025-07-01 | 22.02 | 21.60 | -0.70 | -3.14% | 21.50 | 22.95 | 352959 | 77627 | 19.93% |
| 2025-06-30 | 20.89 | 22.30 | 2.13 | 10.56% | 20.56 | 24.20 | 487401 | 110029 | 27.52% |
| 2025-06-27 | 20.01 | 20.17 | 0.04 | 0.20% | 20.01 | 20.45 | 76977 | 15569 | 4.35% |
| 2025-06-26 | 20.58 | 20.13 | -0.41 | -2.00% | 20.12 | 20.89 | 121763 | 24894 | 6.88% |
| 2025-06-25 | 20.05 | 20.54 | 0.49 | 2.44% | 20.05 | 20.65 | 128507 | 26227 | 7.26% |
| 2025-06-24 | 19.60 | 20.05 | 0.41 | 2.09% | 19.52 | 20.24 | 115132 | 23070 | 6.50% |
| 2025-06-23 | 19.18 | 19.64 | 0.01 | 0.05% | 19.09 | 19.65 | 86999 | 16880 | 4.91% |
| 2025-06-20 | 19.98 | 19.63 | -0.46 | -2.29% | 19.17 | 20.09 | 120917 | 23578 | 6.83% |
| 2025-06-19 | 20.30 | 20.09 | -0.09 | -0.45% | 20.07 | 20.84 | 142305 | 29126 | 8.04% |
| 2025-06-18 | 20.30 | 20.18 | -0.33 | -1.61% | 20.00 | 20.42 | 78132 | 15750 | 4.41% |
| 2025-06-17 | 20.30 | 20.51 | 0.13 | 0.64% | 20.23 | 20.95 | 95660 | 19630 | 5.40% |
| 2025-06-16 | 19.85 | 20.48 | 0.48 | 2.40% | 19.85 | 20.50 | 92114 | 18689 | 5.20% |
| 2025-06-13 | 20.73 | 20.00 | -0.97 | -4.63% | 20.00 | 20.88 | 155636 | 31583 | 8.79% |
| 2025-06-12 | 21.22 | 20.97 | -0.31 | -1.46% | 20.79 | 21.48 | 125246 | 26320 | 7.07% |
| 2025-06-11 | 21.48 | 21.28 | -0.16 | -0.75% | 21.27 | 22.00 | 122366 | 26359 | 6.91% |
| 2025-06-10 | 22.14 | 21.44 | -0.81 | -3.64% | 21.02 | 22.15 | 189162 | 40736 | 10.68% |
| 2025-06-09 | 22.09 | 22.25 | 0.41 | 1.88% | 22.03 | 22.52 | 157860 | 35107 | 8.91% |
| 2025-06-06 | 22.41 | 21.84 | -0.65 | -2.89% | 21.75 | 22.41 | 171277 | 37583 | 9.67% |
| 2025-06-05 | 22.35 | 22.49 | -0.08 | -0.35% | 22.03 | 22.65 | 212984 | 47491 | 12.03% |
| 2025-06-04 | 21.54 | 22.57 | 1.19 | 5.57% | 21.27 | 22.78 | 315544 | 69937 | 17.82% |
| 2025-06-03 | 21.06 | 21.38 | -0.37 | -1.70% | 21.04 | 21.76 | 140936 | 30201 | 7.96% |
| 2025-05-30 | 21.21 | 21.75 | 0.08 | 0.37% | 20.76 | 22.20 | 235180 | 50581 | 13.28% |
| 2025-05-29 | 20.93 | 21.67 | 0.62 | 2.95% | 20.68 | 22.26 | 196993 | 42254 | 11.12% |
| 2025-05-28 | 21.67 | 21.05 | -0.80 | -3.66% | 20.92 | 21.81 | 165022 | 34976 | 9.32% |
| 2025-05-27 | 21.40 | 21.85 | 0.47 | 2.20% | 20.93 | 21.98 | 202550 | 43876 | 11.44% |
| 2025-05-26 | 20.94 | 21.38 | 0.16 | 0.75% | 20.76 | 21.44 | 149045 | 31447 | 8.42% |
| 2025-05-23 | 22.13 | 21.22 | -1.38 | -6.11% | 21.20 | 22.21 | 259101 | 56056 | 14.63% |
| 2025-05-22 | 21.38 | 22.60 | 1.25 | 5.85% | 21.15 | 23.32 | 360239 | 80306 | 20.34% |
| 2025-05-21 | 21.90 | 21.35 | -0.44 | -2.02% | 21.32 | 21.90 | 170149 | 36646 | 9.61% |
| 2025-05-20 | 21.65 | 21.79 | -0.21 | -0.95% | 21.40 | 22.02 | 184915 | 40244 | 10.44% |
| 2025-05-19 | 22.65 | 22.00 | -0.83 | -3.64% | 21.38 | 22.74 | 281023 | 61305 | 15.87% |
| 2025-05-16 | 22.71 | 22.83 | -0.34 | -1.47% | 22.11 | 23.75 | 306141 | 70342 | 17.29% |
| 2025-05-15 | 24.50 | 23.17 | -1.99 | -7.91% | 23.01 | 24.77 | 384860 | 90489 | 21.73% |
| 2025-05-14 | 22.93 | 25.16 | 0.75 | 3.07% | 22.62 | 25.33 | 702350 | 167511 | 39.66% |
| 2025-05-13 | 23.00 | 24.41 | 4.07 | 20.01% | 22.62 | 24.41 | 403895 | 96358 | 22.81% |
| 2025-05-12 | 20.03 | 20.34 | 0.49 | 2.47% | 20.03 | 20.46 | 128603 | 26040 | 7.26% |
| 2025-05-09 | 20.44 | 19.85 | -0.52 | -2.55% | 19.82 | 20.62 | 124807 | 25028 | 7.05% |
| 2025-05-08 | 20.33 | 20.37 | -0.11 | -0.54% | 20.33 | 20.98 | 200414 | 41252 | 11.32% |
| 2025-05-07 | 20.99 | 20.48 | -0.26 | -1.25% | 20.25 | 21.15 | 164668 | 33809 | 9.30% |
| 2025-05-06 | 20.11 | 20.74 | 1.10 | 5.60% | 19.70 | 20.79 | 220575 | 44682 | 12.46% |
| 2025-04-30 | 18.97 | 19.64 | 1.01 | 5.42% | 18.97 | 20.72 | 216356 | 42930 | 12.22% |
| 2025-04-29 | 18.08 | 18.63 | -0.72 | -3.72% | 17.91 | 18.94 | 192953 | 35508 | 11.27% |
| 2025-04-28 | 19.50 | 19.35 | -0.26 | -1.33% | 19.31 | 19.86 | 93453 | 18225 | 5.46% |
| 2025-04-25 | 19.36 | 19.61 | 0.32 | 1.66% | 19.18 | 20.08 | 120037 | 23595 | 7.01% |
| 2025-04-24 | 19.85 | 19.29 | -0.67 | -3.36% | 19.25 | 19.94 | 105695 | 20649 | 6.17% |