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 | 21.54 | 22.23 | 0.54 | 2.49% | 21.54 | 22.50 | 36273 | 8041 | 4.95% |
| 2025-07-31 | 22.02 | 21.69 | -0.48 | -2.17% | 21.53 | 22.62 | 23021 | 5060 | 3.14% |
| 2025-07-30 | 22.57 | 22.17 | -0.40 | -1.77% | 21.90 | 22.57 | 18744 | 4144 | 2.56% |
| 2025-07-29 | 22.56 | 22.57 | -0.11 | -0.49% | 22.22 | 22.79 | 17801 | 3984 | 2.43% |
| 2025-07-28 | 22.20 | 22.68 | 0.52 | 2.35% | 22.16 | 22.95 | 35080 | 7931 | 4.78% |
| 2025-07-25 | 21.70 | 22.16 | 0.46 | 2.12% | 21.41 | 22.45 | 22148 | 4874 | 3.02% |
| 2025-07-24 | 22.05 | 21.70 | -0.14 | -0.64% | 21.40 | 22.05 | 29108 | 6304 | 3.97% |
| 2025-07-23 | 22.16 | 21.84 | -0.10 | -0.46% | 21.72 | 22.44 | 27835 | 6141 | 3.80% |
| 2025-07-22 | 22.60 | 21.94 | -0.65 | -2.88% | 21.82 | 22.86 | 28448 | 6357 | 3.88% |
| 2025-07-21 | 22.13 | 22.59 | 0.48 | 2.17% | 22.10 | 23.19 | 37080 | 8420 | 5.06% |
| 2025-07-18 | 21.96 | 22.11 | 0.04 | 0.18% | 21.63 | 22.17 | 24250 | 5307 | 3.31% |
| 2025-07-17 | 22.25 | 22.07 | -0.18 | -0.81% | 21.88 | 22.46 | 21411 | 4725 | 2.92% |
| 2025-07-16 | 22.49 | 22.25 | -0.43 | -1.90% | 21.86 | 22.60 | 37263 | 8253 | 5.08% |
| 2025-07-15 | 22.83 | 22.68 | -0.12 | -0.53% | 22.40 | 23.20 | 29757 | 6768 | 4.06% |
| 2025-07-14 | 21.88 | 22.80 | 0.89 | 4.06% | 21.71 | 23.26 | 52380 | 11915 | 7.14% |
| 2025-07-11 | 21.41 | 21.91 | 0.32 | 1.48% | 21.24 | 22.27 | 48072 | 10443 | 6.56% |
| 2025-07-10 | 22.83 | 21.59 | -1.24 | -5.43% | 21.50 | 22.95 | 67849 | 14942 | 9.25% |
| 2025-07-09 | 22.76 | 22.83 | 0.49 | 2.19% | 22.51 | 24.16 | 84683 | 19669 | 11.55% |
| 2025-07-08 | 22.37 | 22.34 | 0.13 | 0.59% | 21.81 | 22.63 | 52149 | 11609 | 7.11% |
| 2025-07-07 | 22.03 | 22.21 | -0.29 | -1.29% | 21.89 | 22.78 | 69211 | 15406 | 9.44% |
| 2025-07-04 | 20.81 | 22.50 | 1.61 | 7.71% | 20.75 | 23.80 | 115526 | 26208 | 15.76% |
| 2025-07-03 | 20.75 | 20.89 | 0.16 | 0.77% | 20.40 | 20.98 | 32257 | 6688 | 4.40% |
| 2025-07-02 | 21.06 | 20.73 | -0.50 | -2.36% | 20.51 | 21.22 | 50440 | 10432 | 6.88% |
| 2025-07-01 | 21.59 | 21.23 | -0.88 | -3.98% | 21.08 | 21.98 | 100357 | 21554 | 13.74% |
| 2025-06-30 | 19.54 | 22.11 | 2.67 | 13.73% | 19.53 | 23.15 | 132333 | 28739 | 18.11% |
| 2025-06-27 | 19.57 | 19.44 | -0.06 | -0.31% | 19.21 | 19.79 | 19418 | 3760 | 2.66% |
| 2025-06-26 | 19.46 | 19.50 | 0.13 | 0.67% | 19.18 | 20.00 | 35843 | 6997 | 4.91% |
| 2025-06-25 | 19.63 | 19.37 | -0.21 | -1.07% | 19.31 | 20.15 | 40669 | 8013 | 5.57% |
| 2025-06-24 | 20.14 | 19.58 | -0.46 | -2.30% | 19.35 | 20.32 | 50867 | 10049 | 6.96% |
| 2025-06-23 | 18.98 | 20.04 | 0.83 | 4.32% | 18.79 | 20.18 | 30338 | 5932 | 4.15% |
| 2025-06-20 | 20.00 | 19.21 | -0.35 | -1.79% | 19.00 | 20.00 | 24966 | 4835 | 3.42% |
| 2025-06-19 | 20.00 | 19.56 | -0.47 | -2.35% | 19.34 | 20.39 | 31769 | 6269 | 4.35% |
| 2025-06-18 | 19.67 | 20.03 | 0.32 | 1.62% | 19.63 | 20.28 | 35647 | 7098 | 4.88% |
| 2025-06-17 | 19.66 | 19.71 | 0.11 | 0.56% | 19.50 | 20.20 | 41210 | 8147 | 5.64% |
| 2025-06-16 | 20.39 | 19.60 | -0.87 | -4.25% | 19.44 | 20.47 | 49589 | 9861 | 6.79% |
| 2025-06-13 | 20.50 | 20.47 | -0.13 | -0.63% | 20.10 | 20.83 | 25493 | 5192 | 3.49% |
| 2025-06-12 | 20.65 | 20.60 | -0.15 | -0.72% | 20.18 | 21.16 | 35886 | 7399 | 4.91% |
| 2025-06-11 | 20.62 | 20.75 | -0.12 | -0.57% | 20.35 | 21.18 | 37560 | 7815 | 5.14% |
| 2025-06-10 | 20.52 | 20.87 | 0.35 | 1.71% | 20.49 | 21.72 | 70085 | 14819 | 9.59% |
| 2025-06-09 | 20.02 | 20.52 | 0.50 | 2.50% | 19.86 | 20.74 | 39026 | 7943 | 5.34% |
| 2025-06-06 | 20.70 | 20.02 | -0.66 | -3.19% | 20.01 | 20.81 | 42697 | 8624 | 5.84% |
| 2025-06-05 | 20.20 | 20.68 | 0.89 | 4.50% | 20.00 | 21.21 | 55880 | 11451 | 7.65% |
| 2025-06-04 | 18.88 | 19.79 | 1.05 | 5.60% | 18.56 | 20.18 | 57699 | 11192 | 7.90% |
| 2025-06-03 | 18.77 | 18.74 | -0.20 | -1.06% | 18.62 | 19.08 | 28931 | 5430 | 3.96% |
| 2025-05-30 | 19.68 | 18.94 | -0.56 | -2.87% | 18.81 | 19.70 | 36545 | 6991 | 5.00% |
| 2025-05-29 | 19.20 | 19.50 | 0.40 | 2.09% | 18.98 | 20.20 | 64349 | 12570 | 8.81% |
| 2025-05-28 | 18.78 | 19.10 | 0.34 | 1.81% | 18.77 | 19.99 | 79836 | 15408 | 10.93% |
| 2025-05-27 | 17.85 | 18.76 | 1.17 | 6.65% | 17.70 | 19.50 | 81070 | 15297 | 11.10% |
| 2025-05-26 | 17.74 | 17.59 | -0.01 | -0.06% | 17.48 | 17.95 | 19989 | 3540 | 2.74% |
| 2025-05-23 | 17.37 | 17.60 | 0.26 | 1.50% | 17.07 | 18.00 | 31472 | 5543 | 4.31% |
| 2025-05-22 | 17.46 | 17.34 | -0.31 | -1.76% | 17.28 | 18.00 | 14896 | 2608 | 2.04% |
| 2025-05-21 | 17.56 | 17.65 | 0.02 | 0.11% | 17.34 | 18.15 | 20544 | 3625 | 2.81% |
| 2025-05-20 | 17.45 | 17.63 | 0.41 | 2.38% | 17.07 | 17.69 | 14928 | 2609 | 2.04% |
| 2025-05-19 | 17.20 | 17.22 | 0.24 | 1.41% | 16.86 | 17.36 | 13052 | 2236 | 1.79% |
| 2025-05-16 | 16.59 | 16.98 | 0.06 | 0.35% | 16.59 | 17.19 | 11023 | 1878 | 1.51% |
| 2025-05-15 | 16.84 | 16.92 | 0.13 | 0.77% | 16.60 | 17.05 | 11073 | 1865 | 1.52% |
| 2025-05-14 | 16.89 | 16.79 | -0.15 | -0.89% | 16.73 | 17.26 | 14853 | 2517 | 2.03% |
| 2025-05-13 | 17.23 | 16.94 | -0.10 | -0.59% | 16.86 | 17.32 | 15164 | 2579 | 2.08% |
| 2025-05-12 | 16.85 | 17.04 | 0.25 | 1.49% | 16.77 | 17.20 | 13229 | 2249 | 1.81% |
| 2025-05-09 | 16.98 | 16.79 | -0.26 | -1.52% | 16.71 | 17.17 | 14300 | 2407 | 1.96% |
| 2025-05-08 | 16.49 | 17.05 | 0.49 | 2.96% | 16.48 | 17.19 | 22443 | 3803 | 3.07% |
| 2025-05-07 | 16.61 | 16.56 | 0.25 | 1.53% | 16.37 | 16.82 | 25554 | 4244 | 3.50% |
| 2025-05-06 | 16.53 | 16.31 | -0.15 | -0.91% | 16.20 | 16.78 | 31220 | 5143 | 4.27% |
| 2025-04-30 | 15.93 | 16.46 | 0.48 | 3.00% | 15.92 | 16.61 | 22948 | 3759 | 3.14% |
| 2025-04-29 | 15.18 | 15.98 | 0.60 | 3.90% | 15.16 | 16.16 | 17621 | 2800 | 2.41% |
| 2025-04-28 | 15.59 | 15.38 | -0.26 | -1.66% | 15.14 | 15.63 | 16067 | 2464 | 2.20% |
| 2025-04-25 | 15.54 | 15.64 | 0.09 | 0.58% | 15.30 | 15.70 | 14918 | 2315 | 2.04% |
| 2025-04-24 | 15.73 | 15.55 | -0.17 | -1.08% | 15.36 | 15.90 | 15426 | 2410 | 2.11% |