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 | 21.43 | 21.42 | -0.06 | -0.28% | 21.27 | 21.64 | 22456 | 4810 | 2.35% |
| 2025-07-31 | 22.16 | 21.48 | -0.66 | -2.98% | 21.40 | 22.22 | 39560 | 8585 | 4.15% |
| 2025-07-30 | 21.88 | 22.14 | 0.76 | 3.55% | 21.54 | 22.20 | 73204 | 16037 | 7.67% |
| 2025-07-29 | 21.50 | 21.38 | -0.19 | -0.88% | 21.12 | 21.57 | 27037 | 5759 | 2.83% |
| 2025-07-28 | 21.51 | 21.57 | 0.05 | 0.23% | 21.41 | 21.85 | 29605 | 6400 | 3.10% |
| 2025-07-25 | 21.59 | 21.52 | -0.11 | -0.51% | 21.33 | 21.64 | 27705 | 5942 | 2.90% |
| 2025-07-24 | 21.51 | 21.63 | 0.05 | 0.23% | 21.49 | 21.90 | 28918 | 6251 | 3.03% |
| 2025-07-23 | 22.30 | 21.58 | -0.64 | -2.88% | 21.50 | 22.42 | 44176 | 9675 | 4.65% |
| 2025-07-22 | 22.30 | 22.22 | -0.15 | -0.67% | 21.85 | 22.39 | 50128 | 11031 | 5.27% |
| 2025-07-21 | 22.70 | 22.37 | -0.15 | -0.67% | 21.99 | 22.93 | 64299 | 14346 | 6.76% |
| 2025-07-18 | 21.25 | 22.52 | 1.63 | 7.80% | 21.21 | 24.33 | 122386 | 27880 | 12.87% |
| 2025-07-17 | 20.32 | 20.89 | 0.71 | 3.52% | 20.15 | 20.94 | 58991 | 12207 | 6.20% |
| 2025-07-16 | 19.86 | 20.18 | 0.28 | 1.41% | 19.84 | 20.50 | 26255 | 5323 | 2.76% |
| 2025-07-15 | 20.22 | 19.90 | -0.32 | -1.58% | 19.80 | 20.24 | 21307 | 4251 | 2.24% |
| 2025-07-14 | 20.10 | 20.22 | 0.15 | 0.75% | 20.01 | 20.28 | 16279 | 3283 | 1.71% |
| 2025-07-11 | 19.94 | 20.07 | 0.12 | 0.60% | 19.86 | 20.18 | 15739 | 3156 | 1.66% |
| 2025-07-10 | 20.19 | 19.95 | -0.24 | -1.19% | 19.83 | 20.26 | 22640 | 4525 | 2.38% |
| 2025-07-09 | 20.20 | 20.19 | -0.07 | -0.35% | 20.16 | 20.45 | 22051 | 4469 | 2.32% |
| 2025-07-08 | 20.11 | 20.26 | 0.12 | 0.60% | 20.11 | 20.35 | 18761 | 3796 | 1.97% |
| 2025-07-07 | 20.50 | 20.14 | -0.37 | -1.80% | 20.12 | 20.55 | 20211 | 4089 | 2.13% |
| 2025-07-04 | 20.56 | 20.51 | 0.01 | 0.05% | 20.09 | 20.85 | 35134 | 7189 | 3.69% |
| 2025-07-03 | 20.40 | 20.50 | 0.08 | 0.39% | 20.23 | 20.78 | 27782 | 5689 | 2.92% |
| 2025-07-02 | 20.95 | 20.42 | -0.47 | -2.25% | 20.30 | 20.99 | 37149 | 7611 | 3.91% |
| 2025-07-01 | 20.30 | 20.89 | 0.65 | 3.21% | 20.11 | 21.05 | 69066 | 14352 | 7.26% |
| 2025-06-30 | 20.06 | 20.24 | 0.02 | 0.10% | 20.00 | 20.37 | 47074 | 9513 | 4.95% |
| 2025-06-27 | 19.16 | 20.22 | 1.12 | 5.86% | 19.08 | 21.00 | 75871 | 15217 | 7.98% |
| 2025-06-26 | 19.50 | 19.10 | -0.18 | -0.93% | 19.08 | 19.50 | 19877 | 3818 | 2.09% |
| 2025-06-25 | 19.28 | 19.28 | 0.06 | 0.31% | 19.03 | 19.56 | 27186 | 5238 | 2.86% |
| 2025-06-24 | 18.75 | 19.22 | 0.49 | 2.62% | 18.75 | 19.35 | 17163 | 3288 | 1.81% |
| 2025-06-23 | 18.40 | 18.73 | 0.15 | 0.81% | 18.32 | 18.78 | 15427 | 2877 | 1.62% |
| 2025-06-20 | 18.83 | 18.58 | -0.31 | -1.64% | 18.58 | 19.16 | 19045 | 3590 | 2.00% |
| 2025-06-19 | 19.38 | 18.89 | -0.69 | -3.52% | 18.77 | 19.58 | 30588 | 5856 | 3.22% |
| 2025-06-18 | 19.20 | 19.58 | 0.52 | 2.73% | 19.00 | 19.85 | 48433 | 9464 | 5.09% |
| 2025-06-17 | 19.30 | 19.06 | -0.09 | -0.47% | 18.96 | 19.30 | 17900 | 3416 | 1.88% |
| 2025-06-16 | 19.14 | 19.15 | 0.09 | 0.47% | 19.08 | 19.36 | 17074 | 3282 | 1.80% |
| 2025-06-13 | 19.51 | 19.06 | -0.55 | -2.80% | 18.93 | 19.59 | 24476 | 4689 | 2.57% |
| 2025-06-12 | 19.73 | 19.61 | -0.11 | -0.56% | 19.37 | 19.76 | 18253 | 3565 | 1.92% |
| 2025-06-11 | 19.91 | 19.72 | 0.08 | 0.41% | 19.60 | 19.91 | 17334 | 3423 | 1.82% |
| 2025-06-10 | 20.13 | 19.64 | -0.49 | -2.43% | 19.35 | 20.16 | 26386 | 5193 | 2.77% |
| 2025-06-09 | 19.85 | 20.13 | 0.28 | 1.41% | 19.83 | 20.25 | 19486 | 3908 | 2.05% |
| 2025-06-06 | 19.66 | 19.85 | 0.10 | 0.51% | 19.50 | 19.95 | 18200 | 3594 | 1.91% |
| 2025-06-05 | 19.95 | 19.75 | -0.19 | -0.95% | 19.61 | 19.95 | 17356 | 3428 | 1.83% |
| 2025-06-04 | 19.50 | 19.94 | 0.31 | 1.58% | 19.50 | 20.14 | 29354 | 5810 | 3.09% |
| 2025-06-03 | 19.24 | 19.63 | 0.08 | 0.41% | 19.24 | 19.79 | 17059 | 3337 | 1.79% |
| 2025-05-30 | 20.24 | 19.55 | -0.80 | -3.93% | 19.36 | 20.24 | 40665 | 8015 | 4.28% |
| 2025-05-29 | 20.23 | 20.35 | 0.42 | 2.11% | 20.01 | 20.56 | 38857 | 7908 | 4.09% |
| 2025-05-28 | 19.90 | 19.93 | 0.13 | 0.66% | 19.87 | 20.77 | 43832 | 8852 | 4.61% |
| 2025-05-27 | 19.98 | 19.80 | -0.24 | -1.20% | 19.66 | 20.14 | 23449 | 4644 | 2.47% |
| 2025-05-26 | 20.21 | 20.04 | -0.35 | -1.72% | 19.81 | 20.36 | 33345 | 6676 | 3.51% |
| 2025-05-23 | 20.39 | 20.39 | 0.06 | 0.30% | 20.13 | 20.89 | 28840 | 5933 | 3.03% |
| 2025-05-22 | 20.57 | 20.33 | -0.44 | -2.12% | 20.30 | 20.94 | 34210 | 7039 | 3.60% |
| 2025-05-21 | 21.38 | 20.77 | -0.74 | -3.44% | 20.55 | 21.49 | 42540 | 8869 | 4.47% |
| 2025-05-20 | 21.43 | 21.51 | -0.06 | -0.28% | 21.18 | 21.65 | 33040 | 7085 | 3.47% |
| 2025-05-19 | 22.07 | 21.57 | -0.49 | -2.22% | 21.26 | 22.10 | 41577 | 8951 | 4.37% |
| 2025-05-16 | 32.60 | 33.01 | 0.06 | 0.18% | 32.33 | 33.37 | 30940 | 10231 | 4.75% |
| 2025-05-15 | 33.08 | 32.95 | -0.43 | -1.29% | 32.50 | 33.57 | 32431 | 10718 | 4.98% |
| 2025-05-14 | 33.62 | 33.38 | -0.24 | -0.71% | 33.00 | 34.18 | 41960 | 14068 | 6.44% |
| 2025-05-13 | 34.23 | 33.62 | -0.18 | -0.53% | 33.46 | 34.68 | 36332 | 12299 | 5.58% |
| 2025-05-12 | 33.78 | 33.80 | 0.00 | 0.00% | 33.15 | 34.49 | 40088 | 13489 | 6.16% |
| 2025-05-09 | 34.70 | 33.80 | -0.96 | -2.76% | 33.69 | 35.10 | 43045 | 14736 | 6.61% |
| 2025-05-08 | 34.64 | 34.76 | -0.24 | -0.69% | 33.95 | 34.99 | 51758 | 17895 | 7.95% |
| 2025-05-07 | 32.70 | 35.00 | 2.39 | 7.33% | 32.39 | 35.88 | 84834 | 29187 | 13.03% |
| 2025-05-06 | 31.86 | 32.61 | 1.01 | 3.20% | 31.66 | 32.65 | 51946 | 16718 | 7.98% |
| 2025-04-30 | 33.00 | 31.60 | -2.90 | -8.41% | 31.30 | 33.30 | 90897 | 28993 | 13.96% |
| 2025-04-29 | 36.25 | 34.50 | -2.50 | -6.76% | 33.81 | 37.72 | 99436 | 35449 | 15.27% |
| 2025-04-28 | 35.66 | 37.00 | 1.35 | 3.79% | 34.68 | 37.85 | 91277 | 33075 | 14.02% |
| 2025-04-25 | 34.23 | 35.65 | 1.40 | 4.09% | 33.25 | 36.38 | 83585 | 29060 | 12.83% |
| 2025-04-24 | 35.00 | 34.25 | -1.50 | -4.20% | 34.09 | 36.55 | 81040 | 28460 | 12.44% |