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 | 22.33 | 22.68 | 0.44 | 1.98% | 22.15 | 22.74 | 30862 | 6937 | 4.40% |
| 2025-07-31 | 22.37 | 22.24 | -0.14 | -0.63% | 22.12 | 22.61 | 28326 | 6343 | 4.04% |
| 2025-07-30 | 22.79 | 22.38 | -0.17 | -0.75% | 22.28 | 22.88 | 28280 | 6372 | 4.04% |
| 2025-07-29 | 22.54 | 22.55 | -0.07 | -0.31% | 22.23 | 22.65 | 29279 | 6562 | 4.18% |
| 2025-07-28 | 22.33 | 22.62 | 0.34 | 1.53% | 22.21 | 22.67 | 32554 | 7312 | 4.65% |
| 2025-07-25 | 22.22 | 22.28 | 0.06 | 0.27% | 22.15 | 22.38 | 25106 | 5586 | 3.58% |
| 2025-07-24 | 21.88 | 22.22 | 0.34 | 1.55% | 21.88 | 22.24 | 29888 | 6596 | 4.27% |
| 2025-07-23 | 22.08 | 21.88 | -0.25 | -1.13% | 21.81 | 22.13 | 29402 | 6453 | 4.20% |
| 2025-07-22 | 22.33 | 22.13 | -0.26 | -1.16% | 21.94 | 22.39 | 36450 | 8067 | 5.20% |
| 2025-07-21 | 22.34 | 22.39 | 0.05 | 0.22% | 22.07 | 22.47 | 45361 | 10097 | 6.47% |
| 2025-07-18 | 21.88 | 22.34 | 0.61 | 2.81% | 21.83 | 22.72 | 64387 | 14374 | 9.19% |
| 2025-07-17 | 21.60 | 21.73 | 0.13 | 0.60% | 21.42 | 21.87 | 23363 | 5069 | 3.33% |
| 2025-07-16 | 21.60 | 21.60 | 0.08 | 0.37% | 21.44 | 21.88 | 22514 | 4874 | 3.21% |
| 2025-07-15 | 21.58 | 21.52 | -0.14 | -0.65% | 21.12 | 21.75 | 23823 | 5092 | 3.40% |
| 2025-07-14 | 21.67 | 21.66 | 0.00 | 0.00% | 21.42 | 21.85 | 19876 | 4282 | 2.84% |
| 2025-07-11 | 21.49 | 21.66 | 0.22 | 1.03% | 21.22 | 21.80 | 27830 | 5999 | 3.97% |
| 2025-07-10 | 21.45 | 21.44 | -0.02 | -0.09% | 21.30 | 21.61 | 24848 | 5324 | 3.55% |
| 2025-07-09 | 21.32 | 21.46 | 0.19 | 0.89% | 21.15 | 21.68 | 35448 | 7609 | 5.06% |
| 2025-07-08 | 21.07 | 21.27 | 0.17 | 0.81% | 21.05 | 21.28 | 21894 | 4633 | 3.12% |
| 2025-07-07 | 20.70 | 21.10 | 0.26 | 1.25% | 20.68 | 21.20 | 24938 | 5232 | 3.56% |
| 2025-07-04 | 21.01 | 20.84 | -0.26 | -1.23% | 20.63 | 21.20 | 22141 | 4633 | 3.16% |
| 2025-07-03 | 20.88 | 21.10 | 0.22 | 1.05% | 20.84 | 21.19 | 21000 | 4423 | 3.00% |
| 2025-07-02 | 21.23 | 20.88 | -0.27 | -1.28% | 20.70 | 21.23 | 22022 | 4606 | 3.14% |
| 2025-07-01 | 21.30 | 21.15 | -0.17 | -0.80% | 20.95 | 21.44 | 24717 | 5234 | 3.53% |
| 2025-06-30 | 21.33 | 21.32 | 0.14 | 0.66% | 21.22 | 21.54 | 21048 | 4489 | 3.00% |
| 2025-06-27 | 21.19 | 21.18 | -0.07 | -0.33% | 21.12 | 21.47 | 27892 | 5931 | 3.98% |
| 2025-06-26 | 21.11 | 21.25 | 0.23 | 1.09% | 20.97 | 21.45 | 33052 | 7015 | 4.72% |
| 2025-06-25 | 20.85 | 21.02 | 0.16 | 0.77% | 20.70 | 21.09 | 27938 | 5845 | 3.99% |
| 2025-06-24 | 20.49 | 20.86 | 0.45 | 2.20% | 20.35 | 20.88 | 31810 | 6561 | 4.54% |
| 2025-06-23 | 19.51 | 20.41 | 0.64 | 3.24% | 19.51 | 20.44 | 29850 | 6024 | 4.26% |
| 2025-06-20 | 20.01 | 19.77 | -0.36 | -1.79% | 19.59 | 20.30 | 21616 | 4298 | 3.08% |
| 2025-06-19 | 20.42 | 20.13 | -0.39 | -1.90% | 20.01 | 20.71 | 24248 | 4927 | 3.46% |
| 2025-06-18 | 20.20 | 20.52 | 0.10 | 0.49% | 20.20 | 20.55 | 20732 | 4228 | 2.96% |
| 2025-06-17 | 20.42 | 20.42 | 0.00 | 0.00% | 20.16 | 20.50 | 26508 | 5388 | 3.78% |
| 2025-06-16 | 19.83 | 20.42 | 0.63 | 3.18% | 19.70 | 20.42 | 34836 | 7060 | 4.97% |
| 2025-06-13 | 20.17 | 19.79 | -0.53 | -2.61% | 19.71 | 20.34 | 25138 | 5008 | 3.59% |
| 2025-06-12 | 20.11 | 20.32 | 0.21 | 1.04% | 20.03 | 20.39 | 21035 | 4260 | 3.00% |
| 2025-06-11 | 20.06 | 20.11 | 0.07 | 0.35% | 19.97 | 20.37 | 18902 | 3818 | 2.70% |
| 2025-06-10 | 20.43 | 20.04 | -0.39 | -1.91% | 19.77 | 20.49 | 24074 | 4841 | 3.44% |
| 2025-06-09 | 20.24 | 20.43 | 0.19 | 0.94% | 20.07 | 20.45 | 20778 | 4234 | 2.97% |
| 2025-06-06 | 20.19 | 20.24 | 0.09 | 0.45% | 20.00 | 20.34 | 19107 | 3854 | 2.73% |
| 2025-06-05 | 19.94 | 20.15 | 0.20 | 1.00% | 19.87 | 20.20 | 19827 | 3970 | 2.83% |
| 2025-06-04 | 19.80 | 19.95 | 0.14 | 0.71% | 19.76 | 20.06 | 17104 | 3405 | 2.44% |
| 2025-06-03 | 19.89 | 19.81 | 0.01 | 0.05% | 19.74 | 20.18 | 20225 | 4024 | 2.89% |
| 2025-05-30 | 20.30 | 19.80 | -0.49 | -2.41% | 19.70 | 20.37 | 22921 | 4559 | 3.27% |
| 2025-05-29 | 19.50 | 20.29 | 0.83 | 4.27% | 19.46 | 20.33 | 31286 | 6265 | 4.47% |
| 2025-05-28 | 19.68 | 19.48 | -0.19 | -0.97% | 19.30 | 19.89 | 17756 | 3461 | 2.53% |
| 2025-05-27 | 19.96 | 19.67 | -0.19 | -0.96% | 19.57 | 20.11 | 18758 | 3694 | 2.68% |
| 2025-05-26 | 19.55 | 19.86 | 0.40 | 2.06% | 19.45 | 19.97 | 18860 | 3734 | 2.69% |
| 2025-05-23 | 19.89 | 19.46 | -0.44 | -2.21% | 19.41 | 20.12 | 27444 | 5412 | 3.92% |
| 2025-05-22 | 20.04 | 19.90 | -0.27 | -1.34% | 19.81 | 20.45 | 31925 | 6419 | 4.56% |
| 2025-05-21 | 20.61 | 20.17 | -0.34 | -1.66% | 20.02 | 20.71 | 25550 | 5169 | 3.65% |
| 2025-05-20 | 20.45 | 20.51 | 0.03 | 0.15% | 20.08 | 20.51 | 32172 | 6537 | 4.59% |
| 2025-05-19 | 20.01 | 20.48 | 0.43 | 2.14% | 19.81 | 20.60 | 34280 | 6946 | 4.89% |
| 2025-05-16 | 19.88 | 20.05 | 0.26 | 1.31% | 19.65 | 20.29 | 28226 | 5667 | 4.03% |
| 2025-05-15 | 20.06 | 19.79 | -0.27 | -1.35% | 19.63 | 20.24 | 23885 | 4732 | 3.41% |
| 2025-05-14 | 20.13 | 20.06 | 0.05 | 0.25% | 19.87 | 20.44 | 31192 | 6279 | 4.45% |
| 2025-05-13 | 20.46 | 20.01 | -0.28 | -1.38% | 19.98 | 20.58 | 27746 | 5601 | 3.96% |
| 2025-05-12 | 20.01 | 20.29 | 0.54 | 2.73% | 19.92 | 20.47 | 36776 | 7447 | 5.25% |
| 2025-05-09 | 20.11 | 19.75 | -0.45 | -2.23% | 19.72 | 20.36 | 21656 | 4297 | 3.09% |
| 2025-05-08 | 19.68 | 20.20 | 0.52 | 2.64% | 19.54 | 20.27 | 36339 | 7262 | 5.19% |
| 2025-05-07 | 19.96 | 19.68 | -0.05 | -0.25% | 19.50 | 20.11 | 26096 | 5154 | 3.72% |
| 2025-05-06 | 19.22 | 19.73 | 0.70 | 3.68% | 19.15 | 19.89 | 31757 | 6240 | 4.53% |
| 2025-04-30 | 18.66 | 19.03 | 0.42 | 2.26% | 18.65 | 19.20 | 27202 | 5165 | 3.88% |
| 2025-04-29 | 18.20 | 18.61 | 0.31 | 1.69% | 17.89 | 18.78 | 29504 | 5480 | 4.21% |
| 2025-04-28 | 18.42 | 18.30 | -0.27 | -1.45% | 18.17 | 18.83 | 22010 | 4039 | 3.14% |
| 2025-04-25 | 18.50 | 18.57 | 0.16 | 0.87% | 18.33 | 18.84 | 25176 | 4675 | 3.59% |
| 2025-04-24 | 18.91 | 18.41 | -0.61 | -3.21% | 18.32 | 19.14 | 28868 | 5373 | 4.12% |