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 | 21.70 | 21.90 | 0.09 | 0.41% | 21.61 | 21.95 | 25456 | 5550 | 1.58% |
| 2025-07-31 | 21.55 | 21.81 | 0.27 | 1.25% | 21.54 | 22.64 | 59239 | 13085 | 3.68% |
| 2025-07-30 | 21.70 | 21.54 | -0.16 | -0.74% | 21.43 | 21.81 | 20902 | 4510 | 1.30% |
| 2025-07-29 | 21.41 | 21.70 | 0.19 | 0.88% | 21.41 | 21.95 | 32698 | 7069 | 2.03% |
| 2025-07-28 | 21.50 | 21.51 | 0.01 | 0.05% | 21.25 | 21.66 | 29888 | 6405 | 1.86% |
| 2025-07-25 | 21.10 | 21.50 | 0.36 | 1.70% | 21.00 | 21.98 | 54634 | 11755 | 3.39% |
| 2025-07-24 | 20.12 | 21.14 | 1.02 | 5.07% | 20.12 | 21.21 | 73650 | 15285 | 4.57% |
| 2025-07-23 | 20.30 | 20.12 | -0.26 | -1.28% | 20.10 | 20.69 | 26438 | 5367 | 1.64% |
| 2025-07-22 | 20.27 | 20.38 | 0.08 | 0.39% | 20.05 | 20.85 | 43025 | 8764 | 2.67% |
| 2025-07-21 | 20.31 | 20.30 | -0.02 | -0.10% | 20.17 | 20.45 | 19982 | 4058 | 1.24% |
| 2025-07-18 | 20.50 | 20.32 | -0.15 | -0.73% | 20.22 | 20.74 | 22842 | 4651 | 1.42% |
| 2025-07-17 | 20.20 | 20.47 | 0.25 | 1.24% | 20.08 | 20.55 | 27732 | 5645 | 1.72% |
| 2025-07-16 | 20.32 | 20.22 | -0.13 | -0.64% | 20.17 | 20.95 | 31805 | 6511 | 1.98% |
| 2025-07-15 | 20.15 | 20.35 | 0.20 | 0.99% | 19.55 | 20.43 | 41914 | 8387 | 2.60% |
| 2025-07-14 | 19.92 | 20.15 | 0.14 | 0.70% | 19.80 | 20.18 | 19749 | 3953 | 1.23% |
| 2025-07-11 | 20.51 | 20.01 | -0.23 | -1.14% | 19.91 | 20.51 | 28092 | 5637 | 1.74% |
| 2025-07-10 | 20.51 | 20.24 | -0.14 | -0.69% | 20.08 | 20.66 | 26708 | 5409 | 1.66% |
| 2025-07-09 | 20.90 | 20.38 | -0.52 | -2.49% | 20.31 | 20.96 | 31326 | 6448 | 1.95% |
| 2025-07-08 | 20.60 | 20.90 | 0.35 | 1.70% | 20.46 | 21.34 | 58352 | 12260 | 3.62% |
| 2025-07-07 | 19.96 | 20.55 | 0.47 | 2.34% | 19.74 | 20.66 | 44913 | 9116 | 2.79% |
| 2025-07-04 | 20.16 | 20.08 | 0.06 | 0.30% | 19.92 | 20.46 | 44638 | 8971 | 2.77% |
| 2025-07-03 | 19.57 | 20.02 | 0.51 | 2.61% | 19.41 | 20.39 | 79851 | 16057 | 4.96% |
| 2025-07-02 | 19.95 | 19.51 | -0.51 | -2.55% | 19.35 | 19.95 | 41512 | 8102 | 2.58% |
| 2025-07-01 | 19.90 | 20.02 | 0.07 | 0.35% | 19.44 | 20.63 | 62085 | 12414 | 3.86% |
| 2025-06-30 | 19.77 | 19.95 | 0.32 | 1.63% | 19.61 | 20.00 | 36909 | 7310 | 2.29% |
| 2025-06-27 | 19.70 | 19.63 | -0.06 | -0.30% | 19.39 | 20.11 | 46407 | 9123 | 2.88% |
| 2025-06-26 | 19.59 | 19.69 | -0.26 | -1.30% | 19.59 | 20.29 | 68895 | 13683 | 4.28% |
| 2025-06-25 | 21.63 | 19.95 | -1.55 | -7.21% | 19.12 | 21.70 | 166321 | 33468 | 10.33% |
| 2025-06-24 | 21.78 | 21.50 | 0.09 | 0.42% | 21.12 | 21.86 | 63056 | 13544 | 3.92% |
| 2025-06-23 | 21.00 | 21.41 | 0.57 | 2.74% | 20.70 | 22.24 | 83917 | 18114 | 5.21% |
| 2025-06-20 | 21.80 | 20.84 | -1.60 | -7.13% | 20.60 | 22.18 | 102882 | 21935 | 6.39% |
| 2025-06-19 | 19.50 | 22.44 | 2.84 | 14.49% | 19.28 | 23.40 | 166915 | 35830 | 10.37% |
| 2025-06-18 | 18.36 | 19.60 | 1.31 | 7.16% | 18.17 | 19.65 | 75124 | 14337 | 4.67% |
| 2025-06-17 | 18.38 | 18.29 | 0.38 | 2.12% | 18.07 | 18.79 | 20838 | 3818 | 1.29% |
| 2025-06-16 | 21.00 | 21.54 | 0.50 | 2.38% | 21.00 | 21.75 | 10125 | 2174 | 0.75% |
| 2025-06-13 | 21.68 | 21.04 | -0.73 | -3.35% | 21.01 | 21.85 | 13275 | 2841 | 0.99% |
| 2025-06-12 | 21.85 | 21.77 | -0.13 | -0.59% | 21.66 | 22.02 | 11320 | 2469 | 0.84% |
| 2025-06-11 | 21.79 | 21.90 | 0.24 | 1.11% | 21.63 | 22.23 | 10164 | 2236 | 0.76% |
| 2025-06-10 | 22.25 | 21.66 | -0.56 | -2.52% | 21.45 | 22.38 | 11317 | 2472 | 0.84% |
| 2025-06-09 | 21.69 | 22.22 | 0.66 | 3.06% | 21.57 | 22.28 | 14422 | 3189 | 1.07% |
| 2025-06-06 | 21.60 | 21.56 | 0.11 | 0.51% | 21.15 | 21.70 | 11140 | 2386 | 0.83% |
| 2025-06-05 | 21.38 | 21.45 | -0.01 | -0.05% | 21.23 | 21.53 | 10906 | 2333 | 0.81% |
| 2025-06-04 | 21.22 | 21.46 | 0.37 | 1.75% | 21.13 | 21.56 | 7777 | 1663 | 0.58% |
| 2025-06-03 | 21.13 | 21.09 | -0.23 | -1.08% | 21.02 | 21.35 | 8165 | 1727 | 0.61% |
| 2025-05-30 | 21.58 | 21.32 | -0.40 | -1.84% | 21.19 | 21.80 | 7924 | 1690 | 0.59% |
| 2025-05-29 | 21.20 | 21.72 | 0.53 | 2.50% | 21.17 | 21.75 | 9634 | 2082 | 0.72% |
| 2025-05-28 | 21.42 | 21.19 | -0.24 | -1.12% | 20.92 | 21.66 | 7288 | 1543 | 0.54% |
| 2025-05-27 | 21.67 | 21.43 | -0.22 | -1.02% | 21.22 | 21.67 | 8762 | 1875 | 0.65% |
| 2025-05-26 | 21.45 | 21.65 | 0.12 | 0.56% | 21.30 | 21.75 | 9418 | 2027 | 0.70% |
| 2025-05-23 | 21.88 | 21.53 | -0.34 | -1.55% | 21.43 | 22.06 | 9668 | 2101 | 0.72% |
| 2025-05-22 | 22.54 | 21.87 | -0.40 | -1.80% | 21.74 | 22.54 | 10648 | 2359 | 0.79% |
| 2025-05-21 | 22.40 | 22.27 | -0.11 | -0.49% | 21.93 | 22.49 | 9062 | 2009 | 0.68% |
| 2025-05-20 | 21.72 | 22.38 | 0.36 | 1.63% | 21.72 | 22.39 | 6845 | 1518 | 0.51% |
| 2025-05-19 | 21.77 | 22.02 | 0.13 | 0.59% | 21.66 | 22.10 | 6838 | 1497 | 0.51% |
| 2025-05-16 | 21.57 | 21.89 | 0.08 | 0.37% | 21.57 | 22.16 | 5574 | 1226 | 0.42% |
| 2025-05-15 | 22.04 | 21.81 | -0.23 | -1.04% | 21.62 | 22.18 | 8436 | 1841 | 0.63% |
| 2025-05-14 | 22.25 | 22.04 | -0.12 | -0.54% | 21.80 | 22.30 | 9151 | 2015 | 0.68% |
| 2025-05-13 | 22.85 | 22.16 | -0.27 | -1.20% | 22.15 | 23.28 | 14250 | 3225 | 1.06% |
| 2025-05-12 | 22.19 | 22.43 | 0.57 | 2.61% | 21.99 | 22.48 | 12892 | 2870 | 0.96% |
| 2025-05-09 | 22.39 | 21.86 | -0.54 | -2.41% | 21.61 | 22.83 | 13358 | 2947 | 1.00% |
| 2025-05-08 | 21.70 | 22.40 | 0.70 | 3.23% | 21.33 | 22.44 | 13547 | 2990 | 1.01% |
| 2025-05-07 | 22.02 | 21.70 | 0.04 | 0.18% | 21.52 | 22.15 | 12146 | 2641 | 0.91% |
| 2025-05-06 | 21.10 | 21.66 | 0.70 | 3.34% | 21.09 | 21.67 | 16111 | 3458 | 1.20% |
| 2025-04-30 | 20.99 | 20.96 | 0.09 | 0.43% | 20.80 | 21.18 | 8737 | 1837 | 0.65% |
| 2025-04-29 | 20.42 | 20.87 | 0.36 | 1.76% | 20.35 | 21.11 | 14834 | 3093 | 1.11% |
| 2025-04-28 | 20.82 | 20.51 | -0.17 | -0.82% | 20.16 | 20.82 | 10318 | 2104 | 0.77% |
| 2025-04-25 | 21.03 | 20.68 | -0.18 | -0.86% | 20.60 | 21.03 | 9088 | 1888 | 0.68% |
| 2025-04-24 | 21.32 | 20.86 | -0.48 | -2.25% | 20.69 | 21.35 | 13238 | 2776 | 0.99% |