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 | 22.70 | 23.56 | 0.77 | 3.38% | 22.64 | 24.11 | 48921 | 11496 | 7.26% |
| 2025-07-31 | 22.95 | 22.79 | -0.16 | -0.70% | 22.69 | 23.62 | 30002 | 6934 | 4.46% |
| 2025-07-30 | 23.45 | 22.95 | -0.20 | -0.86% | 22.68 | 23.45 | 18218 | 4199 | 2.71% |
| 2025-07-29 | 23.21 | 23.15 | -0.05 | -0.22% | 22.82 | 23.35 | 20512 | 4728 | 3.05% |
| 2025-07-28 | 23.17 | 23.20 | -0.05 | -0.22% | 23.04 | 23.69 | 16680 | 3869 | 2.48% |
| 2025-07-25 | 23.27 | 23.25 | -0.02 | -0.09% | 22.91 | 23.37 | 30359 | 7030 | 4.51% |
| 2025-07-24 | 22.51 | 23.27 | 0.79 | 3.51% | 22.39 | 23.96 | 42780 | 9898 | 6.35% |
| 2025-07-23 | 22.58 | 22.48 | -0.06 | -0.27% | 22.39 | 22.84 | 11849 | 2678 | 1.76% |
| 2025-07-22 | 22.71 | 22.54 | -0.15 | -0.66% | 22.33 | 22.90 | 15464 | 3487 | 2.30% |
| 2025-07-21 | 22.35 | 22.69 | 0.37 | 1.66% | 22.22 | 22.79 | 14388 | 3248 | 2.14% |
| 2025-07-18 | 22.33 | 22.32 | 0.02 | 0.09% | 21.99 | 22.43 | 11820 | 2617 | 1.76% |
| 2025-07-17 | 22.29 | 22.30 | 0.06 | 0.27% | 22.10 | 22.38 | 9244 | 2056 | 1.37% |
| 2025-07-16 | 22.05 | 22.24 | 0.30 | 1.37% | 21.85 | 22.32 | 13420 | 2972 | 1.99% |
| 2025-07-15 | 22.20 | 21.94 | -0.33 | -1.48% | 21.62 | 22.38 | 15323 | 3353 | 2.28% |
| 2025-07-14 | 22.12 | 22.27 | 0.14 | 0.63% | 21.84 | 22.34 | 12173 | 2697 | 1.81% |
| 2025-07-11 | 22.19 | 22.13 | 0.00 | 0.00% | 21.76 | 22.32 | 14934 | 3289 | 2.22% |
| 2025-07-10 | 22.15 | 22.13 | -0.07 | -0.32% | 22.00 | 22.76 | 21529 | 4812 | 3.20% |
| 2025-07-09 | 21.75 | 22.20 | 0.43 | 1.98% | 21.68 | 22.55 | 25459 | 5635 | 3.78% |
| 2025-07-08 | 21.63 | 21.77 | 0.14 | 0.65% | 21.45 | 21.85 | 13836 | 3001 | 2.05% |
| 2025-07-07 | 21.15 | 21.63 | 0.42 | 1.98% | 21.15 | 22.26 | 22334 | 4833 | 3.32% |
| 2025-07-04 | 21.63 | 21.21 | -0.32 | -1.49% | 21.15 | 21.65 | 11365 | 2420 | 1.69% |
| 2025-07-03 | 21.50 | 21.53 | 0.14 | 0.65% | 21.30 | 21.58 | 10125 | 2175 | 1.50% |
| 2025-07-02 | 21.41 | 21.39 | -0.12 | -0.56% | 21.21 | 21.62 | 11201 | 2395 | 1.66% |
| 2025-07-01 | 21.43 | 21.51 | 0.15 | 0.70% | 21.17 | 21.60 | 15482 | 3315 | 2.30% |
| 2025-06-30 | 21.11 | 21.36 | 0.25 | 1.18% | 21.01 | 21.39 | 10704 | 2272 | 1.59% |
| 2025-06-27 | 21.16 | 21.11 | 0.03 | 0.14% | 20.95 | 21.38 | 11536 | 2433 | 1.71% |
| 2025-06-26 | 21.36 | 21.08 | -0.23 | -1.08% | 20.98 | 21.47 | 12627 | 2676 | 1.88% |
| 2025-06-25 | 21.21 | 21.31 | 0.13 | 0.61% | 21.00 | 21.78 | 26892 | 5724 | 3.99% |
| 2025-06-24 | 20.32 | 21.18 | 1.18 | 5.90% | 20.13 | 21.35 | 38430 | 7988 | 5.71% |
| 2025-06-23 | 19.56 | 20.00 | 0.38 | 1.94% | 19.46 | 20.04 | 19964 | 3971 | 2.96% |
| 2025-06-20 | 19.98 | 19.62 | -0.34 | -1.70% | 19.62 | 20.23 | 12784 | 2539 | 1.90% |
| 2025-06-19 | 20.40 | 19.96 | -0.53 | -2.59% | 19.77 | 20.50 | 17680 | 3556 | 2.63% |
| 2025-06-18 | 20.61 | 20.49 | -0.20 | -0.97% | 20.24 | 20.66 | 12707 | 2589 | 1.89% |
| 2025-06-17 | 20.84 | 20.69 | -0.09 | -0.43% | 20.53 | 20.89 | 13847 | 2859 | 2.06% |
| 2025-06-16 | 20.66 | 20.78 | 0.01 | 0.05% | 20.34 | 20.83 | 20598 | 4259 | 3.06% |
| 2025-06-13 | 20.52 | 20.77 | 0.08 | 0.39% | 20.37 | 21.11 | 24004 | 4961 | 3.56% |
| 2025-06-12 | 20.60 | 20.69 | 0.11 | 0.53% | 20.40 | 20.72 | 9908 | 2036 | 1.47% |
| 2025-06-11 | 20.59 | 20.58 | 0.00 | 0.00% | 20.51 | 20.73 | 11252 | 2319 | 1.67% |
| 2025-06-10 | 20.84 | 20.58 | -0.26 | -1.25% | 20.17 | 20.96 | 19006 | 3913 | 2.82% |
| 2025-06-09 | 20.28 | 20.84 | 0.57 | 2.81% | 20.24 | 20.84 | 20641 | 4251 | 3.07% |
| 2025-06-06 | 20.50 | 20.27 | 0.02 | 0.10% | 20.07 | 20.50 | 10535 | 2129 | 1.56% |
| 2025-06-05 | 20.48 | 20.25 | -0.23 | -1.12% | 20.06 | 20.54 | 15494 | 3130 | 2.30% |
| 2025-06-04 | 20.49 | 20.48 | -0.01 | -0.05% | 20.30 | 20.69 | 12981 | 2650 | 1.93% |
| 2025-06-03 | 20.22 | 20.49 | 0.28 | 1.39% | 20.10 | 20.70 | 15166 | 3105 | 2.25% |
| 2025-05-30 | 20.47 | 20.21 | -0.23 | -1.13% | 20.03 | 20.73 | 17581 | 3569 | 2.61% |
| 2025-05-29 | 20.21 | 20.69 | 0.46 | 2.27% | 20.15 | 20.75 | 16209 | 3316 | 2.41% |
| 2025-05-28 | 20.50 | 20.23 | -0.24 | -1.17% | 20.13 | 20.85 | 14557 | 2973 | 2.16% |
| 2025-05-27 | 20.26 | 20.47 | 0.18 | 0.89% | 20.03 | 20.47 | 12036 | 2439 | 1.79% |
| 2025-05-26 | 20.34 | 20.29 | -0.07 | -0.34% | 20.12 | 20.41 | 10824 | 2195 | 1.61% |
| 2025-05-23 | 20.75 | 20.36 | -0.19 | -0.92% | 20.32 | 20.88 | 14564 | 3000 | 2.16% |
| 2025-05-22 | 20.80 | 20.55 | -0.38 | -1.82% | 20.38 | 21.08 | 18553 | 3833 | 2.76% |
| 2025-05-21 | 21.12 | 20.93 | -0.19 | -0.90% | 20.75 | 21.39 | 19291 | 4046 | 2.86% |
| 2025-05-20 | 21.13 | 21.12 | -0.01 | -0.05% | 20.86 | 21.43 | 21369 | 4520 | 3.17% |
| 2025-05-19 | 21.96 | 21.13 | 0.10 | 0.48% | 20.44 | 21.96 | 52538 | 11169 | 7.80% |
| 2025-05-16 | 20.23 | 21.03 | 0.86 | 4.26% | 20.04 | 21.06 | 38373 | 7956 | 5.70% |
| 2025-05-15 | 19.98 | 20.17 | 0.18 | 0.90% | 19.75 | 20.20 | 15188 | 3039 | 2.26% |
| 2025-05-14 | 20.36 | 19.99 | -0.42 | -2.06% | 19.88 | 20.51 | 19348 | 3885 | 2.87% |
| 2025-05-13 | 20.77 | 20.41 | -0.16 | -0.78% | 20.36 | 21.06 | 22440 | 4636 | 3.33% |
| 2025-05-12 | 19.83 | 20.57 | 0.75 | 3.78% | 19.83 | 20.57 | 27690 | 5622 | 4.11% |
| 2025-05-09 | 19.88 | 19.82 | -0.13 | -0.65% | 19.55 | 19.95 | 17183 | 3392 | 2.55% |
| 2025-05-08 | 19.45 | 19.95 | 0.41 | 2.10% | 19.45 | 19.98 | 16949 | 3361 | 2.52% |
| 2025-05-07 | 19.75 | 19.54 | -0.01 | -0.05% | 19.37 | 20.14 | 25210 | 4975 | 3.74% |
| 2025-05-06 | 19.25 | 19.55 | 0.50 | 2.62% | 19.06 | 19.71 | 19338 | 3757 | 2.87% |
| 2025-04-30 | 18.64 | 19.05 | 0.34 | 1.82% | 18.64 | 19.47 | 22392 | 4298 | 3.33% |
| 2025-04-29 | 18.17 | 18.71 | 0.43 | 2.35% | 18.08 | 18.78 | 15993 | 2976 | 2.38% |
| 2025-04-28 | 18.70 | 18.28 | -0.52 | -2.77% | 18.00 | 18.80 | 20038 | 3668 | 2.98% |
| 2025-04-25 | 18.77 | 18.80 | 0.00 | 0.00% | 18.60 | 19.04 | 22532 | 4235 | 3.35% |
| 2025-04-24 | 19.25 | 18.80 | -0.35 | -1.83% | 18.57 | 19.32 | 23185 | 4380 | 3.44% |