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 | 21.44 | 21.67 | 0.54 | 2.56% | 21.14 | 21.74 | 37758 | 8117 | 3.82% |
| 2025-07-31 | 21.17 | 21.13 | -0.15 | -0.70% | 21.08 | 21.48 | 27658 | 5895 | 2.80% |
| 2025-07-30 | 21.48 | 21.28 | -0.12 | -0.56% | 21.03 | 21.95 | 35081 | 7494 | 3.55% |
| 2025-07-29 | 21.48 | 21.40 | -0.19 | -0.88% | 21.26 | 21.64 | 21098 | 4512 | 2.14% |
| 2025-07-28 | 21.49 | 21.59 | 0.08 | 0.37% | 21.31 | 21.60 | 23849 | 5130 | 2.41% |
| 2025-07-25 | 21.33 | 21.51 | 0.24 | 1.13% | 21.20 | 21.52 | 23496 | 5026 | 2.38% |
| 2025-07-24 | 20.97 | 21.27 | 0.24 | 1.14% | 20.97 | 21.32 | 18381 | 3901 | 1.86% |
| 2025-07-23 | 21.30 | 21.03 | -0.35 | -1.64% | 21.00 | 21.37 | 22655 | 4795 | 2.29% |
| 2025-07-22 | 21.50 | 21.38 | -0.13 | -0.60% | 21.16 | 21.54 | 27107 | 5775 | 2.74% |
| 2025-07-21 | 21.59 | 21.51 | -0.07 | -0.32% | 21.45 | 21.70 | 31455 | 6779 | 3.18% |
| 2025-07-18 | 21.52 | 21.58 | 0.01 | 0.05% | 21.45 | 21.77 | 27565 | 5952 | 2.79% |
| 2025-07-17 | 21.44 | 21.57 | 0.17 | 0.79% | 21.30 | 21.62 | 28704 | 6165 | 2.91% |
| 2025-07-16 | 21.33 | 21.40 | 0.00 | 0.00% | 21.24 | 21.57 | 32694 | 7005 | 3.31% |
| 2025-07-15 | 21.33 | 21.40 | -0.03 | -0.14% | 21.00 | 21.69 | 44432 | 9444 | 4.50% |
| 2025-07-14 | 21.50 | 21.43 | -0.02 | -0.09% | 21.03 | 21.73 | 42922 | 9148 | 4.35% |
| 2025-07-11 | 21.38 | 21.45 | 0.00 | 0.00% | 21.11 | 21.60 | 55480 | 11873 | 5.62% |
| 2025-07-10 | 21.12 | 21.45 | 0.34 | 1.61% | 20.80 | 21.46 | 54362 | 11546 | 5.50% |
| 2025-07-09 | 21.00 | 21.11 | 0.11 | 0.52% | 20.86 | 21.79 | 57895 | 12333 | 5.86% |
| 2025-07-08 | 20.45 | 21.00 | 0.61 | 2.99% | 20.31 | 21.00 | 33982 | 7047 | 3.44% |
| 2025-07-07 | 20.11 | 20.39 | 0.14 | 0.69% | 20.10 | 20.44 | 19573 | 3974 | 1.98% |
| 2025-07-04 | 20.75 | 20.25 | -0.22 | -1.07% | 20.18 | 20.77 | 30324 | 6197 | 3.07% |
| 2025-07-03 | 20.42 | 20.47 | 0.04 | 0.20% | 20.29 | 20.76 | 20660 | 4232 | 2.09% |
| 2025-07-02 | 20.49 | 20.43 | -0.11 | -0.54% | 20.16 | 20.59 | 22234 | 4521 | 2.25% |
| 2025-07-01 | 20.66 | 20.54 | -0.11 | -0.53% | 20.26 | 20.85 | 21549 | 4423 | 2.18% |
| 2025-06-30 | 20.58 | 20.65 | 0.13 | 0.63% | 20.55 | 20.84 | 19581 | 4046 | 1.98% |
| 2025-06-27 | 20.65 | 20.52 | -0.08 | -0.39% | 20.49 | 20.88 | 22879 | 4723 | 2.32% |
| 2025-06-26 | 20.43 | 20.60 | 0.23 | 1.13% | 20.23 | 20.93 | 30149 | 6204 | 3.05% |
| 2025-06-25 | 20.28 | 20.37 | 0.15 | 0.74% | 19.99 | 20.42 | 24773 | 5015 | 2.51% |
| 2025-06-24 | 19.66 | 20.22 | 0.70 | 3.59% | 19.55 | 20.24 | 31539 | 6315 | 3.19% |
| 2025-06-23 | 18.69 | 19.52 | 0.58 | 3.06% | 18.66 | 19.58 | 21473 | 4139 | 2.17% |
| 2025-06-20 | 19.31 | 18.94 | -0.42 | -2.17% | 18.93 | 19.59 | 21524 | 4117 | 2.18% |
| 2025-06-19 | 19.87 | 19.36 | -0.50 | -2.52% | 19.36 | 20.15 | 23098 | 4559 | 2.34% |
| 2025-06-18 | 19.75 | 19.86 | -0.02 | -0.10% | 19.60 | 19.91 | 14700 | 2904 | 1.49% |
| 2025-06-17 | 20.00 | 19.88 | 0.08 | 0.40% | 19.63 | 20.10 | 23219 | 4608 | 2.35% |
| 2025-06-16 | 27.21 | 27.82 | 0.68 | 2.51% | 27.12 | 27.87 | 16836 | 4664 | 2.40% |
| 2025-06-13 | 27.76 | 27.14 | -0.76 | -2.72% | 27.12 | 28.07 | 16330 | 4480 | 2.33% |
| 2025-06-12 | 27.57 | 27.90 | 0.24 | 0.87% | 27.35 | 28.16 | 15141 | 4212 | 2.16% |
| 2025-06-11 | 27.74 | 27.66 | 0.18 | 0.66% | 27.51 | 27.87 | 10352 | 2869 | 1.48% |
| 2025-06-10 | 27.92 | 27.48 | -0.54 | -1.93% | 27.10 | 28.08 | 13732 | 3784 | 1.96% |
| 2025-06-09 | 27.81 | 28.02 | 0.23 | 0.83% | 27.50 | 28.07 | 15653 | 4365 | 2.23% |
| 2025-06-06 | 27.70 | 27.79 | 0.19 | 0.69% | 27.43 | 28.45 | 18096 | 5035 | 2.58% |
| 2025-06-05 | 27.50 | 27.60 | 0.10 | 0.36% | 27.22 | 27.69 | 10993 | 3021 | 1.57% |
| 2025-06-04 | 27.28 | 27.50 | 0.35 | 1.29% | 27.00 | 27.78 | 11138 | 3042 | 1.59% |
| 2025-06-03 | 27.16 | 27.15 | 0.00 | 0.00% | 26.99 | 27.48 | 10290 | 2800 | 1.47% |
| 2025-05-30 | 27.68 | 27.15 | -0.56 | -2.02% | 27.08 | 27.68 | 14138 | 3851 | 2.02% |
| 2025-05-29 | 26.93 | 27.71 | 0.80 | 2.97% | 26.93 | 27.87 | 15607 | 4295 | 2.22% |
| 2025-05-28 | 27.31 | 26.91 | -0.36 | -1.32% | 26.80 | 27.48 | 11616 | 3143 | 1.66% |
| 2025-05-27 | 27.65 | 27.27 | -0.50 | -1.80% | 27.23 | 27.86 | 12334 | 3380 | 1.76% |
| 2025-05-26 | 26.64 | 27.77 | 1.19 | 4.48% | 26.64 | 27.80 | 19412 | 5307 | 2.77% |
| 2025-05-23 | 27.04 | 26.58 | -0.63 | -2.32% | 26.58 | 27.43 | 14944 | 4030 | 2.13% |
| 2025-05-22 | 27.40 | 27.21 | -0.24 | -0.87% | 27.05 | 27.72 | 12724 | 3479 | 1.81% |
| 2025-05-21 | 27.88 | 27.45 | -0.65 | -2.31% | 27.15 | 28.45 | 22598 | 6221 | 3.22% |
| 2025-05-20 | 28.49 | 28.10 | -0.11 | -0.39% | 27.90 | 28.62 | 27246 | 7663 | 3.88% |
| 2025-05-19 | 27.49 | 28.21 | 1.32 | 4.91% | 26.79 | 28.78 | 48385 | 13580 | 6.90% |
| 2025-05-16 | 26.80 | 26.89 | 0.09 | 0.34% | 26.67 | 27.13 | 7557 | 2036 | 1.08% |
| 2025-05-15 | 27.19 | 26.80 | -0.39 | -1.43% | 26.76 | 27.45 | 10154 | 2731 | 1.45% |
| 2025-05-14 | 27.18 | 27.19 | 0.03 | 0.11% | 26.84 | 27.36 | 11783 | 3194 | 1.68% |
| 2025-05-13 | 27.80 | 27.16 | -0.31 | -1.13% | 27.10 | 27.87 | 12589 | 3446 | 1.79% |
| 2025-05-12 | 27.25 | 27.47 | 0.31 | 1.14% | 27.25 | 27.70 | 13049 | 3578 | 1.86% |
| 2025-05-09 | 27.56 | 27.16 | -0.57 | -2.06% | 27.11 | 27.89 | 18042 | 4948 | 2.57% |
| 2025-05-08 | 26.96 | 27.73 | 1.07 | 4.01% | 26.67 | 27.82 | 32152 | 8776 | 4.58% |
| 2025-05-07 | 27.13 | 26.66 | -0.16 | -0.60% | 26.40 | 27.32 | 19451 | 5211 | 2.77% |
| 2025-05-06 | 26.00 | 26.82 | 1.03 | 3.99% | 25.88 | 27.18 | 23040 | 6149 | 3.28% |
| 2025-04-30 | 25.00 | 25.79 | 0.66 | 2.63% | 25.00 | 25.82 | 13936 | 3567 | 1.99% |
| 2025-04-29 | 24.48 | 25.13 | 0.43 | 1.74% | 24.43 | 25.27 | 14309 | 3577 | 2.04% |
| 2025-04-28 | 25.20 | 24.70 | -0.99 | -3.85% | 24.70 | 25.72 | 19945 | 4979 | 2.84% |
| 2025-04-25 | 25.58 | 25.69 | 0.32 | 1.26% | 25.29 | 25.84 | 13545 | 3468 | 1.93% |
| 2025-04-24 | 25.58 | 25.37 | -0.21 | -0.82% | 25.05 | 25.65 | 15852 | 4022 | 2.26% |