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 | 21.62 | 22.40 | 1.10 | 5.16% | 21.41 | 22.54 | 27780 | 6149 | 2.35% |
| 2025-07-31 | 21.73 | 21.30 | -0.56 | -2.56% | 21.27 | 21.88 | 10784 | 2325 | 0.91% |
| 2025-07-30 | 21.97 | 21.86 | 0.05 | 0.23% | 21.71 | 22.40 | 14103 | 3112 | 1.19% |
| 2025-07-29 | 22.05 | 21.81 | -0.20 | -0.91% | 21.76 | 22.05 | 7053 | 1542 | 0.60% |
| 2025-07-28 | 21.97 | 22.01 | 0.04 | 0.18% | 21.71 | 22.08 | 7570 | 1660 | 0.64% |
| 2025-07-25 | 21.88 | 21.97 | 0.30 | 1.38% | 21.64 | 21.99 | 11940 | 2612 | 1.01% |
| 2025-07-24 | 21.70 | 21.67 | -0.06 | -0.28% | 21.58 | 21.84 | 10537 | 2285 | 0.89% |
| 2025-07-23 | 21.93 | 21.73 | -0.39 | -1.76% | 21.60 | 22.28 | 18543 | 4044 | 1.57% |
| 2025-07-22 | 21.98 | 22.12 | 0.10 | 0.45% | 21.74 | 22.30 | 21581 | 4757 | 1.82% |
| 2025-07-21 | 22.20 | 22.02 | -0.18 | -0.81% | 21.90 | 22.88 | 24858 | 5525 | 2.10% |
| 2025-07-18 | 22.60 | 22.20 | -0.60 | -2.63% | 22.00 | 22.67 | 28093 | 6228 | 2.38% |
| 2025-07-17 | 22.00 | 22.80 | -0.03 | -0.13% | 21.70 | 22.84 | 40857 | 9130 | 3.45% |
| 2025-07-16 | 20.99 | 22.83 | 1.74 | 8.25% | 20.75 | 25.16 | 60778 | 13971 | 5.14% |
| 2025-07-15 | 20.96 | 21.09 | -0.09 | -0.42% | 20.26 | 21.09 | 31590 | 6522 | 2.67% |
| 2025-07-14 | 19.87 | 21.18 | 1.42 | 7.19% | 19.68 | 22.50 | 45693 | 9666 | 3.86% |
| 2025-07-11 | 20.01 | 19.76 | -0.39 | -1.94% | 19.71 | 20.22 | 8857 | 1758 | 0.75% |
| 2025-07-10 | 19.96 | 20.15 | 0.27 | 1.36% | 19.70 | 20.15 | 8257 | 1646 | 0.70% |
| 2025-07-09 | 19.64 | 19.88 | 0.24 | 1.22% | 19.53 | 19.90 | 7121 | 1410 | 0.60% |
| 2025-07-08 | 19.64 | 19.64 | 0.01 | 0.05% | 19.51 | 19.68 | 4455 | 873 | 0.38% |
| 2025-07-07 | 19.20 | 19.63 | 0.45 | 2.35% | 19.11 | 19.63 | 5496 | 1070 | 0.46% |
| 2025-07-04 | 19.40 | 19.18 | -0.22 | -1.13% | 19.14 | 19.45 | 5014 | 966 | 0.42% |
| 2025-07-03 | 19.28 | 19.40 | 0.15 | 0.78% | 19.15 | 19.40 | 3676 | 709 | 0.31% |
| 2025-07-02 | 19.26 | 19.25 | 0.00 | 0.00% | 19.01 | 19.34 | 4375 | 837 | 0.37% |
| 2025-07-01 | 19.53 | 19.25 | -0.27 | -1.38% | 19.18 | 19.62 | 5197 | 1004 | 0.44% |
| 2025-06-30 | 19.55 | 19.52 | 0.08 | 0.41% | 19.38 | 19.61 | 4237 | 827 | 0.36% |
| 2025-06-27 | 19.30 | 19.44 | 0.16 | 0.83% | 19.28 | 19.54 | 4527 | 879 | 0.38% |
| 2025-06-26 | 19.57 | 19.28 | -0.20 | -1.03% | 19.28 | 19.57 | 4290 | 833 | 0.36% |
| 2025-06-25 | 19.58 | 19.48 | -0.10 | -0.51% | 19.25 | 19.67 | 5864 | 1139 | 0.50% |
| 2025-06-24 | 19.54 | 19.58 | 0.14 | 0.72% | 19.31 | 19.64 | 4453 | 871 | 0.38% |
| 2025-06-23 | 19.23 | 19.44 | 0.33 | 1.73% | 18.98 | 19.45 | 6412 | 1233 | 0.54% |
| 2025-06-20 | 19.64 | 19.11 | -0.52 | -2.65% | 19.05 | 19.71 | 6915 | 1331 | 0.58% |
| 2025-06-19 | 19.69 | 19.63 | -0.10 | -0.51% | 19.55 | 19.95 | 7622 | 1500 | 0.64% |
| 2025-06-18 | 19.62 | 19.73 | -0.09 | -0.45% | 19.53 | 19.90 | 5205 | 1026 | 0.44% |
| 2025-06-17 | 19.99 | 19.82 | -0.11 | -0.55% | 19.66 | 19.99 | 4373 | 864 | 0.37% |
| 2025-06-16 | 19.33 | 19.93 | 0.68 | 3.53% | 19.09 | 19.99 | 8796 | 1735 | 0.74% |
| 2025-06-13 | 19.47 | 19.25 | -0.22 | -1.13% | 19.09 | 19.56 | 5449 | 1048 | 0.46% |
| 2025-06-12 | 19.35 | 19.47 | 0.05 | 0.26% | 19.22 | 19.49 | 3716 | 720 | 0.31% |
| 2025-06-11 | 19.36 | 19.42 | 0.07 | 0.36% | 19.24 | 19.65 | 7662 | 1490 | 0.65% |
| 2025-06-10 | 19.70 | 19.35 | -0.35 | -1.78% | 19.15 | 19.81 | 11641 | 2263 | 0.98% |
| 2025-06-09 | 19.99 | 19.70 | -0.16 | -0.81% | 19.70 | 20.18 | 11575 | 2296 | 0.98% |
| 2025-06-06 | 19.58 | 19.86 | 0.32 | 1.64% | 19.56 | 20.02 | 8791 | 1744 | 0.74% |
| 2025-06-05 | 20.03 | 19.54 | -0.49 | -2.45% | 19.50 | 20.13 | 12093 | 2386 | 1.02% |
| 2025-06-04 | 20.00 | 20.03 | 0.28 | 1.42% | 19.60 | 20.14 | 14123 | 2814 | 1.19% |
| 2025-06-03 | 20.18 | 19.75 | -0.03 | -0.15% | 19.43 | 20.18 | 12654 | 2507 | 1.07% |
| 2025-05-30 | 19.69 | 19.78 | 0.16 | 0.82% | 19.36 | 20.15 | 18652 | 3689 | 1.58% |
| 2025-05-29 | 18.77 | 19.62 | 0.93 | 4.98% | 18.65 | 19.68 | 19676 | 3806 | 1.66% |
| 2025-05-28 | 18.64 | 18.69 | 0.07 | 0.38% | 18.51 | 18.86 | 3790 | 707 | 0.32% |
| 2025-05-27 | 18.42 | 18.62 | 0.22 | 1.20% | 18.42 | 18.68 | 4804 | 891 | 0.41% |
| 2025-05-26 | 18.26 | 18.40 | 0.22 | 1.21% | 18.02 | 18.80 | 7083 | 1311 | 0.60% |
| 2025-05-23 | 18.47 | 18.18 | -0.37 | -1.99% | 18.10 | 18.55 | 8973 | 1640 | 0.76% |
| 2025-05-22 | 19.40 | 18.55 | -0.85 | -4.38% | 18.45 | 19.41 | 16000 | 3018 | 1.35% |
| 2025-05-21 | 18.99 | 19.40 | 0.40 | 2.11% | 18.81 | 19.49 | 19830 | 3807 | 1.68% |
| 2025-05-20 | 18.32 | 19.00 | 0.54 | 2.93% | 18.13 | 19.28 | 20501 | 3856 | 1.73% |
| 2025-05-19 | 18.05 | 18.46 | 0.40 | 2.21% | 17.70 | 18.75 | 13626 | 2499 | 1.15% |
| 2025-05-16 | 18.18 | 18.06 | 0.03 | 0.17% | 17.82 | 18.30 | 11008 | 1987 | 0.93% |
| 2025-05-15 | 18.05 | 18.03 | 0.02 | 0.11% | 17.77 | 18.30 | 12530 | 2261 | 1.06% |
| 2025-05-14 | 17.84 | 18.01 | 0.31 | 1.75% | 17.63 | 18.10 | 12609 | 2254 | 1.07% |
| 2025-05-13 | 17.96 | 17.70 | -0.07 | -0.39% | 17.64 | 17.99 | 6363 | 1127 | 0.54% |
| 2025-05-12 | 17.98 | 17.77 | 0.07 | 0.40% | 17.54 | 18.28 | 10684 | 1903 | 0.90% |
| 2025-05-09 | 17.66 | 17.70 | 0.18 | 1.03% | 17.43 | 18.17 | 13715 | 2434 | 1.16% |
| 2025-05-08 | 17.49 | 17.52 | -0.03 | -0.17% | 17.35 | 17.60 | 6072 | 1061 | 0.51% |
| 2025-05-07 | 17.49 | 17.55 | 0.22 | 1.27% | 17.35 | 17.58 | 7934 | 1385 | 0.67% |
| 2025-05-06 | 17.09 | 17.33 | 0.24 | 1.40% | 17.09 | 17.35 | 6706 | 1158 | 0.57% |
| 2025-04-30 | 16.81 | 17.09 | 0.22 | 1.30% | 16.81 | 17.25 | 5014 | 859 | 0.42% |
| 2025-04-29 | 16.05 | 16.87 | 0.29 | 1.75% | 16.05 | 17.08 | 6463 | 1091 | 0.55% |
| 2025-04-28 | 16.95 | 16.58 | -0.27 | -1.60% | 16.52 | 16.95 | 5994 | 995 | 0.51% |
| 2025-04-25 | 16.96 | 16.85 | -0.11 | -0.65% | 16.68 | 17.18 | 2958 | 502 | 0.25% |
| 2025-04-24 | 17.20 | 16.96 | -0.07 | -0.41% | 16.85 | 17.20 | 4217 | 717 | 0.36% |