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 | 21.78 | 22.11 | 0.44 | 2.03% | 21.39 | 22.20 | 12570 | 2759 | 2.28% |
| 2025-07-31 | 22.08 | 21.67 | -0.40 | -1.81% | 21.50 | 22.26 | 10993 | 2400 | 1.99% |
| 2025-07-30 | 22.10 | 22.07 | -0.06 | -0.27% | 21.78 | 22.31 | 10505 | 2313 | 1.91% |
| 2025-07-29 | 22.15 | 22.13 | -0.14 | -0.63% | 22.02 | 22.77 | 17245 | 3856 | 3.13% |
| 2025-07-28 | 22.36 | 22.27 | -0.24 | -1.07% | 22.08 | 22.53 | 15724 | 3508 | 2.85% |
| 2025-07-25 | 22.49 | 22.51 | 0.18 | 0.81% | 21.95 | 22.78 | 30749 | 6857 | 5.58% |
| 2025-07-24 | 21.93 | 22.33 | 0.68 | 3.14% | 21.66 | 22.66 | 26982 | 6008 | 4.90% |
| 2025-07-23 | 21.63 | 21.65 | 0.12 | 0.56% | 21.33 | 21.99 | 11046 | 2397 | 2.00% |
| 2025-07-22 | 21.82 | 21.53 | -0.29 | -1.33% | 21.40 | 21.91 | 8946 | 1933 | 1.62% |
| 2025-07-21 | 21.56 | 21.82 | 0.28 | 1.30% | 21.48 | 22.01 | 9066 | 1980 | 1.64% |
| 2025-07-18 | 21.40 | 21.54 | 0.15 | 0.70% | 21.25 | 21.62 | 8100 | 1737 | 1.47% |
| 2025-07-17 | 21.44 | 21.39 | 0.03 | 0.14% | 21.25 | 21.55 | 6193 | 1324 | 1.12% |
| 2025-07-16 | 21.35 | 21.36 | 0.03 | 0.14% | 21.02 | 21.56 | 9032 | 1931 | 1.64% |
| 2025-07-15 | 21.50 | 21.33 | -0.26 | -1.20% | 20.86 | 21.67 | 11799 | 2502 | 2.14% |
| 2025-07-14 | 21.19 | 21.59 | 0.47 | 2.23% | 21.07 | 21.66 | 10662 | 2277 | 1.93% |
| 2025-07-11 | 21.40 | 21.12 | -0.35 | -1.63% | 20.73 | 21.52 | 11610 | 2444 | 2.11% |
| 2025-07-10 | 21.99 | 21.47 | -0.14 | -0.65% | 21.21 | 22.16 | 11238 | 2417 | 2.04% |
| 2025-07-09 | 21.53 | 21.61 | 0.18 | 0.84% | 21.33 | 21.69 | 9629 | 2072 | 1.75% |
| 2025-07-08 | 21.28 | 21.43 | 0.29 | 1.37% | 21.12 | 21.95 | 12862 | 2755 | 2.33% |
| 2025-07-07 | 20.58 | 21.14 | 0.47 | 2.27% | 20.54 | 21.15 | 10964 | 2298 | 1.99% |
| 2025-07-04 | 20.97 | 20.67 | -0.30 | -1.43% | 20.52 | 21.13 | 8675 | 1792 | 1.57% |
| 2025-07-03 | 20.92 | 20.97 | 0.06 | 0.29% | 20.74 | 21.20 | 14062 | 2942 | 2.55% |
| 2025-07-02 | 20.98 | 20.91 | -0.02 | -0.10% | 20.64 | 20.98 | 8781 | 1832 | 1.59% |
| 2025-07-01 | 20.99 | 20.93 | 0.02 | 0.10% | 20.40 | 21.08 | 9187 | 1918 | 1.67% |
| 2025-06-30 | 20.60 | 20.91 | 0.30 | 1.46% | 20.41 | 20.92 | 7903 | 1641 | 1.43% |
| 2025-06-27 | 20.44 | 20.61 | 0.26 | 1.28% | 20.28 | 20.61 | 7701 | 1576 | 1.40% |
| 2025-06-26 | 20.58 | 20.35 | -0.16 | -0.78% | 20.25 | 20.60 | 6730 | 1373 | 1.22% |
| 2025-06-25 | 20.65 | 20.51 | 0.11 | 0.54% | 20.24 | 20.66 | 11893 | 2436 | 2.16% |
| 2025-06-24 | 20.03 | 20.40 | 0.69 | 3.50% | 19.71 | 20.50 | 14679 | 2970 | 2.66% |
| 2025-06-23 | 19.09 | 19.71 | 0.50 | 2.60% | 18.94 | 19.87 | 12019 | 2355 | 2.18% |
| 2025-06-20 | 19.46 | 19.21 | -0.27 | -1.39% | 19.05 | 19.79 | 8720 | 1684 | 1.58% |
| 2025-06-19 | 19.74 | 19.48 | -0.35 | -1.77% | 19.30 | 19.95 | 11746 | 2295 | 2.13% |
| 2025-06-18 | 20.19 | 19.83 | -0.40 | -1.98% | 19.75 | 20.19 | 7436 | 1478 | 1.35% |
| 2025-06-17 | 20.24 | 20.23 | -0.01 | -0.05% | 20.05 | 20.55 | 7548 | 1528 | 1.37% |
| 2025-06-16 | 20.06 | 20.24 | 0.19 | 0.95% | 19.95 | 20.50 | 10438 | 2116 | 1.89% |
| 2025-06-13 | 20.48 | 20.05 | -0.52 | -2.53% | 19.81 | 20.54 | 12139 | 2439 | 2.20% |
| 2025-06-12 | 20.49 | 20.57 | 0.06 | 0.29% | 20.25 | 20.78 | 9250 | 1900 | 1.68% |
| 2025-06-11 | 20.36 | 20.51 | 0.06 | 0.29% | 20.36 | 20.64 | 6654 | 1365 | 1.21% |
| 2025-06-10 | 20.90 | 20.45 | -0.48 | -2.29% | 20.20 | 20.98 | 11159 | 2297 | 2.02% |
| 2025-06-09 | 20.75 | 20.93 | 0.18 | 0.87% | 20.50 | 21.04 | 12335 | 2566 | 2.24% |
| 2025-06-06 | 20.58 | 20.75 | 0.17 | 0.83% | 20.22 | 20.83 | 12474 | 2557 | 2.26% |
| 2025-06-05 | 20.84 | 20.58 | -0.21 | -1.01% | 20.37 | 20.91 | 12858 | 2658 | 2.33% |
| 2025-06-04 | 20.46 | 20.79 | 0.33 | 1.61% | 20.44 | 20.80 | 16539 | 3411 | 3.00% |
| 2025-06-03 | 20.51 | 20.46 | 0.11 | 0.54% | 20.05 | 20.51 | 17238 | 3508 | 3.13% |
| 2025-05-30 | 20.71 | 20.35 | -0.13 | -0.63% | 20.01 | 20.71 | 19021 | 3857 | 3.45% |
| 2025-05-29 | 19.83 | 20.48 | 0.64 | 3.23% | 19.76 | 20.48 | 13858 | 2798 | 2.51% |
| 2025-05-28 | 19.89 | 19.84 | -0.04 | -0.20% | 19.61 | 20.09 | 7896 | 1566 | 1.43% |
| 2025-05-27 | 19.97 | 19.88 | -0.06 | -0.30% | 19.55 | 20.12 | 10416 | 2069 | 1.89% |
| 2025-05-26 | 20.01 | 19.94 | 0.03 | 0.15% | 19.65 | 20.23 | 8616 | 1719 | 1.56% |
| 2025-05-23 | 19.87 | 19.91 | -0.14 | -0.70% | 19.57 | 20.39 | 16981 | 3389 | 3.08% |
| 2025-05-22 | 20.05 | 20.05 | -0.17 | -0.84% | 19.78 | 20.65 | 16746 | 3380 | 3.04% |
| 2025-05-21 | 20.36 | 20.22 | -0.26 | -1.27% | 19.96 | 20.54 | 10410 | 2105 | 1.89% |
| 2025-05-20 | 19.90 | 20.48 | 0.29 | 1.44% | 19.90 | 20.48 | 13563 | 2751 | 2.46% |
| 2025-05-19 | 21.62 | 20.19 | 0.07 | 0.35% | 19.80 | 21.62 | 16364 | 3298 | 2.97% |
| 2025-05-16 | 20.00 | 20.12 | 0.00 | 0.00% | 19.85 | 20.25 | 12137 | 2437 | 2.20% |
| 2025-05-15 | 19.82 | 20.12 | 0.35 | 1.77% | 19.51 | 20.44 | 18167 | 3643 | 3.30% |
| 2025-05-14 | 19.85 | 19.77 | -0.08 | -0.40% | 19.51 | 19.96 | 12841 | 2530 | 2.33% |
| 2025-05-13 | 20.46 | 19.85 | -0.24 | -1.19% | 19.85 | 20.73 | 16352 | 3302 | 2.97% |
| 2025-05-12 | 20.20 | 20.09 | 0.43 | 2.19% | 19.77 | 20.78 | 17540 | 3529 | 3.18% |
| 2025-05-09 | 20.01 | 19.66 | -0.45 | -2.24% | 19.64 | 20.22 | 18938 | 3764 | 3.44% |
| 2025-05-08 | 19.74 | 20.11 | 0.37 | 1.87% | 19.52 | 20.20 | 22058 | 4403 | 4.00% |
| 2025-05-07 | 20.80 | 19.74 | -0.50 | -2.47% | 19.33 | 21.44 | 44988 | 9188 | 8.16% |
| 2025-05-06 | 18.95 | 20.24 | 1.38 | 7.32% | 18.62 | 20.44 | 30228 | 5902 | 5.48% |
| 2025-04-30 | 24.87 | 25.02 | 0.37 | 1.50% | 24.67 | 25.17 | 12330 | 3081 | 2.92% |
| 2025-04-29 | 23.61 | 24.65 | 0.76 | 3.18% | 23.61 | 24.83 | 11994 | 2940 | 2.84% |
| 2025-04-28 | 24.20 | 23.89 | -0.13 | -0.54% | 23.35 | 24.20 | 7761 | 1842 | 1.84% |
| 2025-04-25 | 24.55 | 24.02 | -0.22 | -0.91% | 23.82 | 24.68 | 9269 | 2238 | 2.19% |
| 2025-04-24 | 24.60 | 24.24 | -0.37 | -1.50% | 23.82 | 25.38 | 14102 | 3445 | 3.34% |