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 | 22.15 | 22.23 | -0.02 | -0.09% | 21.86 | 22.26 | 51238 | 11302 | 2.88% |
| 2025-07-31 | 22.62 | 22.25 | -0.49 | -2.15% | 22.12 | 22.74 | 65156 | 14587 | 3.66% |
| 2025-07-30 | 22.53 | 22.74 | 0.14 | 0.62% | 22.41 | 23.04 | 65391 | 14897 | 3.67% |
| 2025-07-29 | 22.72 | 22.60 | -0.17 | -0.75% | 22.31 | 22.84 | 50685 | 11396 | 2.84% |
| 2025-07-28 | 22.73 | 22.77 | 0.02 | 0.09% | 22.62 | 23.00 | 48718 | 11091 | 2.73% |
| 2025-07-25 | 23.14 | 22.75 | -0.38 | -1.64% | 22.73 | 23.40 | 65320 | 14947 | 3.67% |
| 2025-07-24 | 22.40 | 23.13 | 0.70 | 3.12% | 22.40 | 23.40 | 103132 | 23782 | 5.79% |
| 2025-07-23 | 22.84 | 22.43 | -0.35 | -1.54% | 22.41 | 22.88 | 46605 | 10546 | 2.62% |
| 2025-07-22 | 22.80 | 22.78 | -0.02 | -0.09% | 22.48 | 22.89 | 46015 | 10428 | 2.58% |
| 2025-07-21 | 22.50 | 22.80 | 0.20 | 0.88% | 22.24 | 23.18 | 73406 | 16752 | 4.12% |
| 2025-07-18 | 22.42 | 22.60 | 0.10 | 0.44% | 22.34 | 22.93 | 54698 | 12372 | 3.07% |
| 2025-07-17 | 22.42 | 22.50 | 0.15 | 0.67% | 22.27 | 22.76 | 51866 | 11657 | 2.91% |
| 2025-07-16 | 22.17 | 22.35 | 0.09 | 0.40% | 22.06 | 22.64 | 45438 | 10194 | 2.55% |
| 2025-07-15 | 22.71 | 22.26 | -0.45 | -1.98% | 22.06 | 23.11 | 79054 | 17678 | 4.44% |
| 2025-07-14 | 23.30 | 22.71 | -0.62 | -2.66% | 22.50 | 23.50 | 93514 | 21446 | 5.25% |
| 2025-07-11 | 23.16 | 23.33 | 0.17 | 0.73% | 22.94 | 23.38 | 57554 | 13353 | 3.23% |
| 2025-07-10 | 23.12 | 23.16 | -0.10 | -0.43% | 23.06 | 23.44 | 47984 | 11135 | 2.69% |
| 2025-07-09 | 23.43 | 23.26 | -0.14 | -0.60% | 23.10 | 23.51 | 66935 | 15581 | 3.76% |
| 2025-07-08 | 23.11 | 23.40 | 0.20 | 0.86% | 22.82 | 23.41 | 76380 | 17692 | 4.29% |
| 2025-07-07 | 22.93 | 23.20 | 0.21 | 0.91% | 22.93 | 23.76 | 77860 | 18180 | 4.37% |
| 2025-07-04 | 23.34 | 22.99 | -0.39 | -1.67% | 22.99 | 23.62 | 80380 | 18692 | 4.51% |
| 2025-07-03 | 23.46 | 23.38 | -0.25 | -1.06% | 23.23 | 23.82 | 70707 | 16570 | 3.97% |
| 2025-07-02 | 24.21 | 23.63 | -0.32 | -1.34% | 23.55 | 24.29 | 86201 | 20594 | 4.84% |
| 2025-07-01 | 24.10 | 23.95 | -0.13 | -0.54% | 23.71 | 24.47 | 98462 | 23640 | 5.53% |
| 2025-06-30 | 23.86 | 24.08 | 0.02 | 0.08% | 23.84 | 24.26 | 88575 | 21289 | 4.97% |
| 2025-06-27 | 24.37 | 24.06 | -0.94 | -3.76% | 23.93 | 24.50 | 153207 | 37057 | 8.60% |
| 2025-06-26 | 23.00 | 25.00 | 1.83 | 7.90% | 22.98 | 25.28 | 234113 | 56612 | 13.14% |
| 2025-06-25 | 23.47 | 23.17 | 0.14 | 0.61% | 22.73 | 23.50 | 92144 | 21262 | 5.17% |
| 2025-06-24 | 23.01 | 23.03 | -0.07 | -0.30% | 22.87 | 23.81 | 102410 | 23786 | 5.75% |
| 2025-06-23 | 22.77 | 23.10 | 0.12 | 0.52% | 22.59 | 23.36 | 85023 | 19600 | 4.77% |
| 2025-06-20 | 22.64 | 22.98 | 0.30 | 1.32% | 22.20 | 23.18 | 103428 | 23501 | 5.80% |
| 2025-06-19 | 23.36 | 22.68 | 0.08 | 0.35% | 22.66 | 24.23 | 170253 | 40036 | 9.56% |
| 2025-06-18 | 21.88 | 22.60 | 0.57 | 2.59% | 21.68 | 22.93 | 103689 | 23204 | 5.82% |
| 2025-06-17 | 21.72 | 22.03 | 0.37 | 1.71% | 21.60 | 22.42 | 78379 | 17303 | 4.40% |
| 2025-06-16 | 21.78 | 21.66 | 0.05 | 0.23% | 21.38 | 21.78 | 49527 | 10661 | 2.78% |
| 2025-06-13 | 22.52 | 21.61 | -1.31 | -5.72% | 21.49 | 22.72 | 108765 | 23887 | 6.10% |
| 2025-06-12 | 23.15 | 23.07 | -0.20 | -0.86% | 22.86 | 23.63 | 85326 | 19746 | 4.79% |
| 2025-06-11 | 22.66 | 23.27 | 0.57 | 2.51% | 22.51 | 23.47 | 123961 | 28668 | 6.96% |
| 2025-06-10 | 22.45 | 22.70 | 0.20 | 0.89% | 22.11 | 22.89 | 100908 | 22791 | 5.66% |
| 2025-06-09 | 22.08 | 22.50 | 0.41 | 1.86% | 21.90 | 22.60 | 79295 | 17647 | 4.45% |
| 2025-06-06 | 22.10 | 22.09 | 0.00 | 0.00% | 21.82 | 22.28 | 58530 | 12885 | 3.28% |
| 2025-06-05 | 22.12 | 22.09 | -0.18 | -0.81% | 22.05 | 22.79 | 82036 | 18366 | 4.60% |
| 2025-06-04 | 21.73 | 22.27 | 0.54 | 2.49% | 21.53 | 22.48 | 86215 | 19076 | 4.84% |
| 2025-06-03 | 20.90 | 21.73 | 0.57 | 2.69% | 20.89 | 21.74 | 41982 | 9023 | 2.36% |
| 2025-05-30 | 21.64 | 21.16 | -0.54 | -2.49% | 21.12 | 21.72 | 43485 | 9294 | 2.44% |
| 2025-05-29 | 21.49 | 21.70 | 0.14 | 0.65% | 21.19 | 21.74 | 48821 | 10510 | 2.74% |
| 2025-05-28 | 21.56 | 21.56 | 0.03 | 0.14% | 21.39 | 22.05 | 55687 | 12082 | 3.13% |
| 2025-05-27 | 21.41 | 21.53 | 0.06 | 0.28% | 21.27 | 21.60 | 45612 | 9780 | 2.56% |
| 2025-05-26 | 20.80 | 21.47 | 0.69 | 3.32% | 20.63 | 21.49 | 63590 | 13460 | 3.57% |
| 2025-05-23 | 20.85 | 20.78 | -0.10 | -0.48% | 20.62 | 21.54 | 69794 | 14646 | 3.92% |
| 2025-05-22 | 21.68 | 20.88 | -0.80 | -3.69% | 20.88 | 21.78 | 64539 | 13672 | 3.62% |
| 2025-05-21 | 21.82 | 21.68 | -0.30 | -1.36% | 21.63 | 21.95 | 47124 | 10249 | 2.64% |
| 2025-05-20 | 21.83 | 21.98 | 0.22 | 1.01% | 21.78 | 22.21 | 70747 | 15546 | 3.97% |
| 2025-05-19 | 21.49 | 21.76 | 0.32 | 1.49% | 21.26 | 21.94 | 56975 | 12332 | 3.20% |
| 2025-05-16 | 21.72 | 21.44 | -0.16 | -0.74% | 21.42 | 21.72 | 42059 | 9056 | 2.36% |
| 2025-05-15 | 21.83 | 21.60 | -0.31 | -1.41% | 21.59 | 22.18 | 58924 | 12867 | 3.31% |
| 2025-05-14 | 22.00 | 21.91 | -0.09 | -0.41% | 21.65 | 22.03 | 57752 | 12595 | 3.24% |
| 2025-05-13 | 21.68 | 22.00 | 0.39 | 1.80% | 21.51 | 22.21 | 97839 | 21427 | 5.49% |
| 2025-05-12 | 21.29 | 21.61 | 0.45 | 2.13% | 21.23 | 21.64 | 48280 | 10374 | 2.71% |
| 2025-05-09 | 21.81 | 21.16 | -0.68 | -3.11% | 21.16 | 21.83 | 73604 | 15749 | 4.13% |
| 2025-05-08 | 21.93 | 21.84 | -0.12 | -0.55% | 21.58 | 22.00 | 55646 | 12158 | 3.12% |
| 2025-05-07 | 22.18 | 21.96 | 0.03 | 0.14% | 21.65 | 22.63 | 92029 | 20250 | 5.16% |
| 2025-05-06 | 21.73 | 21.93 | 0.18 | 0.83% | 21.46 | 21.93 | 87576 | 19043 | 4.92% |
| 2025-04-30 | 22.10 | 21.75 | -0.42 | -1.89% | 21.75 | 22.51 | 106456 | 23457 | 5.97% |
| 2025-04-29 | 21.98 | 22.17 | 0.02 | 0.09% | 21.60 | 22.54 | 92663 | 20550 | 10.79% |
| 2025-04-28 | 24.19 | 22.15 | -2.20 | -9.03% | 22.00 | 24.40 | 172946 | 39009 | 20.15% |
| 2025-04-25 | 23.90 | 24.35 | 0.26 | 1.08% | 23.43 | 24.83 | 180655 | 43969 | 21.04% |
| 2025-04-24 | 23.70 | 24.09 | 0.09 | 0.38% | 23.61 | 24.50 | 144611 | 34795 | 16.85% |