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 | 21.90 | 22.45 | 0.55 | 2.51% | 21.82 | 22.78 | 97283 | 21808 | 4.07% |
| 2025-07-31 | 21.00 | 21.90 | 0.83 | 3.94% | 20.96 | 22.25 | 102807 | 22413 | 4.30% |
| 2025-07-30 | 21.40 | 21.07 | -0.40 | -1.86% | 20.80 | 21.85 | 78416 | 16754 | 3.28% |
| 2025-07-29 | 21.55 | 21.47 | -0.05 | -0.23% | 21.10 | 21.70 | 50021 | 10669 | 2.09% |
| 2025-07-28 | 21.90 | 21.52 | -0.12 | -0.55% | 21.32 | 21.90 | 55263 | 11878 | 2.31% |
| 2025-07-25 | 20.76 | 21.64 | 0.89 | 4.29% | 20.63 | 22.39 | 159943 | 34765 | 6.69% |
| 2025-07-24 | 20.61 | 20.75 | 0.21 | 1.02% | 20.35 | 20.76 | 50202 | 10326 | 2.10% |
| 2025-07-23 | 20.55 | 20.54 | 0.04 | 0.20% | 20.19 | 20.91 | 46926 | 9666 | 1.96% |
| 2025-07-22 | 20.72 | 20.50 | -0.32 | -1.54% | 20.31 | 21.06 | 62185 | 12789 | 2.60% |
| 2025-07-21 | 20.70 | 20.82 | 0.32 | 1.56% | 20.30 | 20.98 | 81310 | 16777 | 3.40% |
| 2025-07-18 | 20.16 | 20.50 | 0.27 | 1.33% | 20.07 | 20.80 | 72944 | 14882 | 3.05% |
| 2025-07-17 | 20.53 | 20.23 | -0.30 | -1.46% | 20.10 | 20.55 | 68791 | 13933 | 2.88% |
| 2025-07-16 | 19.90 | 20.53 | 0.63 | 3.17% | 19.87 | 20.68 | 99485 | 20164 | 4.16% |
| 2025-07-15 | 19.67 | 19.90 | 0.10 | 0.51% | 19.62 | 20.27 | 69077 | 13755 | 2.89% |
| 2025-07-14 | 19.75 | 19.80 | 0.05 | 0.25% | 19.52 | 19.96 | 64429 | 12701 | 2.70% |
| 2025-07-11 | 20.10 | 19.75 | -0.32 | -1.59% | 19.59 | 20.10 | 78710 | 15568 | 3.29% |
| 2025-07-10 | 20.10 | 20.07 | -0.04 | -0.20% | 19.75 | 20.20 | 56776 | 11353 | 2.38% |
| 2025-07-09 | 20.55 | 20.11 | -0.57 | -2.76% | 20.05 | 20.62 | 78907 | 16029 | 3.30% |
| 2025-07-08 | 20.15 | 20.68 | 0.54 | 2.68% | 19.91 | 20.71 | 99744 | 20323 | 4.17% |
| 2025-07-07 | 20.40 | 20.14 | -0.43 | -2.09% | 20.00 | 20.55 | 74551 | 15081 | 3.12% |
| 2025-07-04 | 21.00 | 20.57 | -0.34 | -1.63% | 20.55 | 21.45 | 98439 | 20716 | 4.12% |
| 2025-07-03 | 21.19 | 20.91 | -0.22 | -1.04% | 20.80 | 21.36 | 72359 | 15197 | 3.03% |
| 2025-07-02 | 21.77 | 21.13 | -0.65 | -2.98% | 20.97 | 21.78 | 52610 | 11193 | 2.20% |
| 2025-07-01 | 21.60 | 21.78 | 0.15 | 0.69% | 21.36 | 22.12 | 75029 | 16316 | 3.21% |
| 2025-06-30 | 22.00 | 21.63 | -0.19 | -0.87% | 21.24 | 22.33 | 131164 | 28509 | 5.61% |
| 2025-06-27 | 23.20 | 21.82 | -0.82 | -3.62% | 21.53 | 23.20 | 114500 | 25211 | 4.90% |
| 2025-06-26 | 22.94 | 22.64 | -0.39 | -1.69% | 22.45 | 23.07 | 57188 | 12960 | 2.45% |
| 2025-06-25 | 23.33 | 23.03 | -0.38 | -1.62% | 22.25 | 23.69 | 93510 | 21352 | 4.00% |
| 2025-06-24 | 23.07 | 23.41 | 0.34 | 1.47% | 22.82 | 23.65 | 76869 | 17877 | 3.29% |
| 2025-06-23 | 21.64 | 23.07 | 1.22 | 5.58% | 21.50 | 23.25 | 94345 | 21299 | 4.04% |
| 2025-06-20 | 22.08 | 21.85 | -0.25 | -1.13% | 21.85 | 22.90 | 72450 | 16225 | 3.10% |
| 2025-06-19 | 22.51 | 22.10 | -0.68 | -2.99% | 22.01 | 23.03 | 48538 | 10923 | 2.08% |
| 2025-06-18 | 21.96 | 22.78 | 0.60 | 2.71% | 21.96 | 22.99 | 68865 | 15538 | 2.95% |
| 2025-06-17 | 23.07 | 22.18 | -0.90 | -3.90% | 21.91 | 23.07 | 86501 | 19294 | 3.70% |
| 2025-06-16 | 22.20 | 23.08 | 0.52 | 2.30% | 21.98 | 23.48 | 97184 | 22220 | 4.16% |
| 2025-06-13 | 22.82 | 22.56 | -0.49 | -2.13% | 22.42 | 23.42 | 128690 | 29393 | 5.51% |
| 2025-06-12 | 24.00 | 23.05 | -0.55 | -2.33% | 23.01 | 25.72 | 241155 | 58888 | 10.32% |
| 2025-06-11 | 23.05 | 23.60 | 0.93 | 4.10% | 22.64 | 23.85 | 113225 | 26087 | 4.85% |
| 2025-06-10 | 22.49 | 22.67 | -0.34 | -1.48% | 22.33 | 23.05 | 107469 | 24308 | 4.60% |
| 2025-06-09 | 23.20 | 23.01 | 0.01 | 0.04% | 22.33 | 23.82 | 199652 | 45958 | 8.55% |
| 2025-06-06 | 20.95 | 23.00 | 1.87 | 8.85% | 20.54 | 24.14 | 199589 | 44651 | 8.54% |
| 2025-06-05 | 21.02 | 21.13 | 0.12 | 0.57% | 20.40 | 21.26 | 71621 | 14939 | 3.07% |
| 2025-06-04 | 20.50 | 21.01 | 0.24 | 1.16% | 20.01 | 21.16 | 78735 | 16315 | 3.37% |
| 2025-06-03 | 20.60 | 20.77 | -0.11 | -0.53% | 20.39 | 21.80 | 111590 | 23545 | 4.78% |
| 2025-05-30 | 20.22 | 20.88 | 0.60 | 2.96% | 20.10 | 21.19 | 135324 | 28063 | 5.79% |
| 2025-05-29 | 19.77 | 20.28 | 0.33 | 1.65% | 19.50 | 20.69 | 137395 | 27580 | 5.88% |
| 2025-05-28 | 20.23 | 20.05 | -0.23 | -1.13% | 19.80 | 20.70 | 87295 | 17600 | 3.74% |
| 2025-05-27 | 20.29 | 20.28 | 0.24 | 1.20% | 20.06 | 20.72 | 85181 | 17299 | 3.65% |
| 2025-05-26 | 20.60 | 20.04 | -0.16 | -0.79% | 19.79 | 20.69 | 75919 | 15184 | 3.25% |
| 2025-05-23 | 20.61 | 20.20 | 0.00 | 0.00% | 20.00 | 20.95 | 126692 | 25852 | 5.42% |
| 2025-05-22 | 21.10 | 20.20 | -0.91 | -4.31% | 19.96 | 22.79 | 185957 | 39642 | 8.00% |
| 2025-05-21 | 20.90 | 21.11 | -0.07 | -0.33% | 20.35 | 21.57 | 114597 | 23765 | 4.93% |
| 2025-05-20 | 20.52 | 21.18 | 0.02 | 0.09% | 20.22 | 21.38 | 169704 | 35444 | 7.30% |
| 2025-05-19 | 19.80 | 21.16 | 2.64 | 14.25% | 19.30 | 21.97 | 287652 | 59143 | 12.37% |
| 2025-05-16 | 18.09 | 18.52 | 0.18 | 0.98% | 18.05 | 18.57 | 55133 | 10119 | 2.37% |
| 2025-05-15 | 18.28 | 18.34 | -0.03 | -0.16% | 17.91 | 18.53 | 49560 | 9000 | 2.13% |
| 2025-05-14 | 18.08 | 18.37 | 0.32 | 1.77% | 17.70 | 18.51 | 71500 | 13052 | 3.08% |
| 2025-05-13 | 18.00 | 18.05 | 0.13 | 0.73% | 17.72 | 18.15 | 50811 | 9111 | 2.19% |
| 2025-05-12 | 18.00 | 17.92 | -0.06 | -0.33% | 17.73 | 18.03 | 42848 | 7666 | 1.84% |
| 2025-05-09 | 18.10 | 17.98 | -0.01 | -0.06% | 17.70 | 18.10 | 35199 | 6298 | 1.51% |
| 2025-05-08 | 17.34 | 17.99 | 0.66 | 3.81% | 17.27 | 18.26 | 62747 | 11173 | 2.70% |
| 2025-05-07 | 17.65 | 17.33 | -0.15 | -0.86% | 17.01 | 17.70 | 35685 | 6190 | 1.54% |
| 2025-05-06 | 17.44 | 17.48 | 0.13 | 0.75% | 17.01 | 17.51 | 33827 | 5843 | 1.46% |
| 2025-04-30 | 17.70 | 17.35 | -0.44 | -2.47% | 17.10 | 17.88 | 46588 | 8076 | 2.00% |
| 2025-04-29 | 17.66 | 17.79 | -0.01 | -0.06% | 17.53 | 17.94 | 35255 | 6240 | 1.52% |
| 2025-04-28 | 17.59 | 17.80 | 0.13 | 0.74% | 17.20 | 17.95 | 53691 | 9510 | 2.31% |
| 2025-04-25 | 18.11 | 17.67 | -1.03 | -5.51% | 17.22 | 18.36 | 104648 | 18504 | 4.50% |
| 2025-04-24 | 17.85 | 18.70 | 0.89 | 5.00% | 17.79 | 18.78 | 73327 | 13495 | 3.15% |