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 | 22.31 | 22.44 | 0.13 | 0.58% | 22.30 | 22.65 | 16238 | 3648 | 1.11% |
| 2025-07-31 | 22.48 | 22.31 | -0.27 | -1.20% | 22.23 | 22.91 | 19518 | 4397 | 1.33% |
| 2025-07-30 | 23.02 | 22.58 | -0.44 | -1.91% | 22.40 | 23.07 | 21906 | 4960 | 1.50% |
| 2025-07-29 | 23.18 | 23.02 | -0.32 | -1.37% | 22.84 | 23.31 | 19006 | 4370 | 1.30% |
| 2025-07-28 | 23.05 | 23.34 | 0.31 | 1.35% | 22.99 | 23.36 | 21353 | 4952 | 1.46% |
| 2025-07-25 | 22.90 | 23.03 | 0.12 | 0.52% | 22.83 | 23.08 | 18600 | 4270 | 1.27% |
| 2025-07-24 | 23.02 | 22.91 | -0.11 | -0.48% | 22.86 | 23.20 | 21079 | 4842 | 1.44% |
| 2025-07-23 | 23.40 | 23.02 | -0.46 | -1.96% | 22.90 | 23.48 | 30243 | 6997 | 2.07% |
| 2025-07-22 | 23.52 | 23.48 | -0.36 | -1.51% | 23.28 | 24.16 | 50429 | 11932 | 3.44% |
| 2025-07-21 | 23.02 | 23.84 | 0.84 | 3.65% | 22.73 | 24.24 | 59393 | 13955 | 4.06% |
| 2025-07-18 | 23.09 | 23.00 | -0.14 | -0.61% | 22.80 | 23.21 | 27049 | 6213 | 1.85% |
| 2025-07-17 | 22.48 | 23.14 | 0.64 | 2.84% | 22.32 | 23.24 | 33874 | 7746 | 2.31% |
| 2025-07-16 | 22.27 | 22.50 | 0.21 | 0.94% | 22.21 | 22.70 | 20718 | 4665 | 1.42% |
| 2025-07-15 | 22.36 | 22.29 | -0.15 | -0.67% | 21.99 | 22.58 | 19474 | 4326 | 1.33% |
| 2025-07-14 | 22.01 | 22.44 | 0.46 | 2.09% | 21.96 | 22.52 | 22380 | 4993 | 1.53% |
| 2025-07-11 | 22.13 | 21.98 | -0.25 | -1.12% | 21.85 | 22.28 | 19693 | 4335 | 1.35% |
| 2025-07-10 | 22.20 | 22.23 | 0.00 | 0.00% | 22.06 | 22.60 | 22661 | 5055 | 1.55% |
| 2025-07-09 | 22.35 | 22.23 | -0.15 | -0.67% | 22.13 | 22.44 | 27677 | 6163 | 1.89% |
| 2025-07-08 | 22.03 | 22.38 | 0.56 | 2.57% | 21.74 | 22.60 | 39070 | 8696 | 2.67% |
| 2025-07-07 | 21.51 | 21.82 | 0.20 | 0.93% | 21.48 | 21.83 | 12137 | 2632 | 0.83% |
| 2025-07-04 | 21.92 | 21.62 | -0.33 | -1.50% | 21.56 | 21.92 | 15790 | 3426 | 1.08% |
| 2025-07-03 | 21.92 | 21.95 | 0.16 | 0.73% | 21.64 | 21.98 | 15697 | 3430 | 1.07% |
| 2025-07-02 | 21.90 | 21.79 | -0.15 | -0.68% | 21.60 | 21.95 | 13732 | 2983 | 0.94% |
| 2025-07-01 | 21.83 | 21.94 | 0.11 | 0.50% | 21.68 | 22.21 | 22973 | 5031 | 1.57% |
| 2025-06-30 | 21.86 | 21.83 | 0.14 | 0.65% | 21.60 | 21.86 | 19025 | 4138 | 1.30% |
| 2025-06-27 | 21.59 | 21.69 | 0.22 | 1.02% | 21.57 | 21.97 | 19686 | 4270 | 1.34% |
| 2025-06-26 | 21.72 | 21.47 | -0.25 | -1.15% | 21.31 | 21.79 | 18180 | 3916 | 1.24% |
| 2025-06-25 | 21.84 | 21.72 | -0.07 | -0.32% | 21.47 | 21.89 | 23844 | 5158 | 1.63% |
| 2025-06-24 | 20.76 | 21.79 | 1.19 | 5.78% | 20.67 | 21.83 | 35328 | 7566 | 2.41% |
| 2025-06-23 | 20.20 | 20.60 | 0.29 | 1.43% | 20.18 | 20.63 | 12072 | 2471 | 0.82% |
| 2025-06-20 | 20.50 | 20.31 | -0.21 | -1.02% | 20.22 | 21.05 | 17456 | 3589 | 1.19% |
| 2025-06-19 | 20.96 | 20.52 | -0.58 | -2.75% | 20.50 | 21.21 | 19088 | 3978 | 1.30% |
| 2025-06-18 | 20.99 | 21.10 | 0.08 | 0.38% | 20.62 | 21.11 | 14995 | 3133 | 1.02% |
| 2025-06-17 | 21.14 | 21.02 | -0.15 | -0.71% | 20.81 | 21.27 | 14181 | 2975 | 0.97% |
| 2025-06-16 | 21.17 | 21.17 | -0.02 | -0.09% | 21.06 | 21.34 | 16994 | 3599 | 1.16% |
| 2025-06-13 | 21.60 | 21.19 | -0.47 | -2.17% | 21.01 | 21.70 | 27712 | 5895 | 1.89% |
| 2025-06-12 | 21.98 | 21.66 | -0.21 | -0.96% | 21.46 | 22.12 | 34209 | 7410 | 2.34% |
| 2025-06-11 | 20.96 | 21.87 | 0.92 | 4.39% | 20.96 | 22.18 | 47386 | 10282 | 3.24% |
| 2025-06-10 | 21.21 | 20.95 | -0.32 | -1.50% | 20.66 | 21.43 | 20806 | 4379 | 1.42% |
| 2025-06-09 | 21.04 | 21.27 | 0.23 | 1.09% | 20.93 | 21.36 | 22174 | 4700 | 1.51% |
| 2025-06-06 | 20.98 | 21.04 | -0.01 | -0.05% | 20.88 | 21.08 | 15113 | 3171 | 1.03% |
| 2025-06-05 | 20.91 | 21.05 | 0.11 | 0.53% | 20.76 | 21.14 | 19070 | 3999 | 1.30% |
| 2025-06-04 | 21.24 | 20.94 | -0.29 | -1.37% | 20.86 | 21.35 | 26018 | 5469 | 1.78% |
| 2025-06-03 | 20.90 | 21.23 | 0.36 | 1.72% | 20.70 | 21.55 | 39234 | 8289 | 2.68% |
| 2025-05-30 | 20.85 | 20.87 | 0.02 | 0.10% | 20.30 | 21.20 | 30986 | 6445 | 2.12% |
| 2025-05-29 | 20.17 | 20.85 | 0.86 | 4.30% | 20.12 | 21.12 | 32253 | 6702 | 2.20% |
| 2025-05-28 | 20.27 | 20.15 | -0.12 | -0.59% | 20.11 | 20.59 | 12298 | 2498 | 0.84% |
| 2025-05-27 | 20.10 | 20.27 | 0.01 | 0.05% | 19.90 | 20.49 | 11494 | 2317 | 0.79% |
| 2025-05-26 | 20.09 | 20.26 | 0.17 | 0.85% | 20.02 | 20.53 | 10981 | 2217 | 0.75% |
| 2025-05-23 | 20.27 | 20.09 | -0.18 | -0.89% | 20.01 | 20.60 | 16569 | 3366 | 1.13% |
| 2025-05-22 | 20.40 | 20.27 | -0.33 | -1.60% | 20.21 | 20.90 | 17280 | 3539 | 1.18% |
| 2025-05-21 | 21.10 | 20.60 | -0.49 | -2.32% | 20.38 | 21.15 | 21984 | 4546 | 1.50% |
| 2025-05-20 | 20.79 | 21.09 | 0.30 | 1.44% | 20.65 | 21.10 | 13363 | 2794 | 0.91% |
| 2025-05-19 | 20.85 | 20.79 | 0.01 | 0.05% | 20.50 | 20.88 | 13894 | 2879 | 0.95% |
| 2025-05-16 | 20.53 | 20.78 | 0.21 | 1.02% | 20.31 | 20.99 | 14463 | 3018 | 0.99% |
| 2025-05-15 | 20.66 | 20.57 | -0.07 | -0.34% | 20.41 | 20.88 | 12132 | 2501 | 0.83% |
| 2025-05-14 | 20.75 | 20.64 | -0.21 | -1.01% | 20.50 | 21.05 | 16321 | 3371 | 1.11% |
| 2025-05-13 | 21.23 | 20.85 | -0.15 | -0.71% | 20.77 | 21.26 | 12840 | 2687 | 0.88% |
| 2025-05-12 | 21.10 | 21.00 | 0.27 | 1.30% | 20.79 | 21.25 | 17237 | 3621 | 1.18% |
| 2025-05-09 | 21.17 | 20.73 | -0.47 | -2.22% | 20.70 | 21.20 | 19043 | 3975 | 1.30% |
| 2025-05-08 | 20.57 | 21.20 | 0.56 | 2.71% | 20.45 | 21.37 | 30357 | 6412 | 2.07% |
| 2025-05-07 | 20.79 | 20.64 | 0.05 | 0.24% | 20.45 | 20.97 | 22116 | 4580 | 1.51% |
| 2025-05-06 | 20.01 | 20.59 | 0.59 | 2.95% | 20.01 | 20.78 | 21803 | 4477 | 1.49% |
| 2025-04-30 | 19.70 | 20.00 | 0.35 | 1.78% | 19.70 | 20.13 | 15780 | 3149 | 1.08% |
| 2025-04-29 | 19.42 | 19.65 | 0.37 | 1.92% | 19.08 | 19.89 | 17187 | 3381 | 1.17% |
| 2025-04-28 | 19.53 | 19.28 | -0.19 | -0.98% | 19.10 | 19.55 | 15520 | 2991 | 1.06% |
| 2025-04-25 | 19.41 | 19.47 | 0.37 | 1.94% | 19.14 | 19.75 | 22986 | 4479 | 1.57% |
| 2025-04-24 | 19.14 | 19.10 | -0.04 | -0.21% | 18.84 | 19.34 | 21410 | 4086 | 1.46% |