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 | 21.61 | 21.94 | 0.21 | 0.97% | 21.52 | 21.96 | 19385 | 4234 | 3.63% |
| 2025-07-31 | 21.91 | 21.73 | -0.36 | -1.63% | 21.62 | 22.14 | 28794 | 6284 | 5.39% |
| 2025-07-30 | 22.05 | 22.09 | 0.01 | 0.05% | 21.94 | 22.29 | 25192 | 5574 | 4.71% |
| 2025-07-29 | 22.65 | 22.08 | -0.70 | -3.07% | 21.72 | 22.77 | 51734 | 11427 | 9.68% |
| 2025-07-28 | 22.75 | 22.78 | 0.13 | 0.57% | 22.56 | 23.00 | 29032 | 6617 | 5.43% |
| 2025-07-25 | 22.57 | 22.65 | -0.02 | -0.09% | 22.52 | 22.82 | 24318 | 5503 | 4.55% |
| 2025-07-24 | 22.39 | 22.67 | 0.33 | 1.48% | 22.33 | 22.88 | 33675 | 7610 | 6.30% |
| 2025-07-23 | 22.49 | 22.34 | -0.25 | -1.11% | 22.26 | 22.65 | 29065 | 6514 | 5.44% |
| 2025-07-22 | 23.01 | 22.59 | -0.51 | -2.21% | 22.48 | 23.07 | 46723 | 10589 | 8.74% |
| 2025-07-21 | 23.38 | 23.10 | 0.00 | 0.00% | 23.06 | 23.61 | 43609 | 10123 | 8.16% |
| 2025-07-18 | 23.40 | 23.10 | -0.42 | -1.79% | 22.78 | 23.47 | 64768 | 14924 | 12.12% |
| 2025-07-17 | 22.92 | 23.52 | 0.46 | 1.99% | 22.75 | 24.10 | 78391 | 18466 | 14.66% |
| 2025-07-16 | 23.56 | 23.06 | -0.67 | -2.82% | 22.74 | 23.81 | 64580 | 15003 | 12.08% |
| 2025-07-15 | 23.60 | 23.73 | 0.15 | 0.64% | 23.02 | 24.29 | 109424 | 25989 | 20.47% |
| 2025-07-14 | 22.42 | 23.58 | 1.18 | 5.27% | 22.23 | 23.90 | 105032 | 24450 | 19.65% |
| 2025-07-11 | 23.00 | 22.40 | -0.76 | -3.28% | 22.36 | 23.00 | 75844 | 17063 | 14.19% |
| 2025-07-10 | 21.58 | 23.16 | 1.67 | 7.77% | 21.47 | 23.20 | 114453 | 25640 | 21.41% |
| 2025-07-09 | 21.62 | 21.49 | -0.13 | -0.60% | 21.43 | 21.75 | 23560 | 5087 | 4.41% |
| 2025-07-08 | 21.49 | 21.62 | 0.21 | 0.98% | 21.34 | 21.64 | 26261 | 5648 | 4.91% |
| 2025-07-07 | 21.05 | 21.41 | 0.41 | 1.95% | 21.04 | 21.46 | 23238 | 4960 | 4.35% |
| 2025-07-04 | 21.49 | 21.00 | -0.39 | -1.82% | 21.00 | 21.49 | 26886 | 5685 | 5.03% |
| 2025-07-03 | 21.43 | 21.39 | -0.05 | -0.23% | 21.23 | 21.51 | 19541 | 4180 | 3.66% |
| 2025-07-02 | 21.62 | 21.44 | -0.22 | -1.02% | 21.23 | 21.63 | 23080 | 4938 | 4.32% |
| 2025-07-01 | 21.62 | 21.66 | 0.03 | 0.14% | 21.25 | 21.68 | 29626 | 6383 | 5.54% |
| 2025-06-30 | 21.26 | 21.63 | 0.39 | 1.84% | 21.20 | 21.68 | 29040 | 6251 | 5.43% |
| 2025-06-27 | 21.42 | 21.24 | -0.01 | -0.05% | 21.17 | 21.45 | 26339 | 5606 | 4.93% |
| 2025-06-26 | 21.49 | 21.25 | -0.08 | -0.38% | 21.15 | 21.88 | 35865 | 7703 | 6.71% |
| 2025-06-25 | 21.48 | 21.50 | 0.02 | 0.09% | 21.12 | 21.71 | 31326 | 6695 | 5.86% |
| 2025-06-24 | 21.14 | 21.48 | 0.38 | 1.80% | 21.03 | 21.57 | 31418 | 6717 | 5.88% |
| 2025-06-23 | 20.54 | 21.10 | 0.36 | 1.74% | 20.52 | 21.26 | 31016 | 6542 | 5.80% |
| 2025-06-20 | 20.86 | 20.74 | -0.26 | -1.24% | 20.68 | 21.19 | 24628 | 5142 | 4.61% |
| 2025-06-19 | 21.77 | 21.00 | -0.84 | -3.85% | 20.85 | 21.85 | 41917 | 8913 | 7.84% |
| 2025-06-18 | 21.75 | 21.84 | 0.09 | 0.41% | 21.55 | 21.95 | 28899 | 6287 | 5.41% |
| 2025-06-17 | 22.32 | 21.75 | -0.59 | -2.64% | 21.55 | 22.47 | 45359 | 9938 | 8.49% |
| 2025-06-16 | 22.06 | 22.34 | 0.10 | 0.45% | 21.87 | 23.11 | 43314 | 9697 | 8.10% |
| 2025-06-13 | 22.97 | 22.24 | -0.86 | -3.72% | 21.96 | 23.07 | 65091 | 14528 | 12.18% |
| 2025-06-12 | 23.70 | 23.10 | -0.94 | -3.91% | 23.07 | 23.71 | 65672 | 15301 | 12.29% |
| 2025-06-11 | 23.16 | 24.04 | 0.48 | 2.04% | 22.70 | 24.22 | 88412 | 20766 | 16.54% |
| 2025-06-10 | 23.16 | 23.56 | 0.36 | 1.55% | 23.01 | 24.48 | 114154 | 27176 | 21.36% |
| 2025-06-09 | 22.79 | 23.20 | 0.41 | 1.80% | 22.57 | 23.43 | 71555 | 16589 | 13.39% |
| 2025-06-06 | 22.45 | 22.79 | 0.34 | 1.51% | 22.23 | 23.33 | 73803 | 16855 | 13.81% |
| 2025-06-05 | 22.98 | 22.45 | -0.63 | -2.73% | 22.35 | 22.98 | 55839 | 12583 | 10.45% |
| 2025-06-04 | 22.92 | 23.08 | 0.15 | 0.65% | 22.59 | 23.14 | 55294 | 12665 | 10.34% |
| 2025-06-03 | 22.98 | 22.93 | 0.25 | 1.10% | 22.38 | 23.08 | 40025 | 9158 | 7.49% |
| 2025-05-30 | 23.22 | 22.68 | -0.68 | -2.91% | 22.62 | 23.45 | 65790 | 15050 | 12.31% |
| 2025-05-29 | 23.11 | 23.36 | 0.20 | 0.86% | 22.88 | 23.45 | 66854 | 15526 | 12.51% |
| 2025-05-28 | 24.50 | 23.16 | -1.64 | -6.61% | 23.03 | 24.75 | 107624 | 25335 | 20.13% |
| 2025-05-27 | 24.80 | 24.80 | -0.53 | -2.09% | 23.85 | 25.22 | 105358 | 25749 | 19.71% |
| 2025-05-26 | 25.19 | 25.33 | 0.33 | 1.32% | 24.43 | 26.30 | 95069 | 23977 | 17.78% |
| 2025-05-23 | 25.12 | 25.00 | 0.19 | 0.77% | 24.58 | 25.29 | 92431 | 23085 | 17.29% |
| 2025-05-22 | 26.30 | 24.81 | -1.92 | -7.18% | 24.47 | 26.30 | 131506 | 32979 | 24.60% |
| 2025-05-21 | 27.30 | 26.73 | -1.56 | -5.51% | 26.50 | 29.29 | 152299 | 42092 | 28.49% |
| 2025-05-20 | 28.00 | 28.29 | -0.54 | -1.87% | 27.00 | 30.66 | 205173 | 58415 | 38.38% |
| 2025-05-19 | 25.85 | 28.83 | 1.91 | 7.10% | 25.60 | 29.88 | 207388 | 56756 | 38.80% |
| 2025-05-16 | 25.44 | 26.92 | 1.35 | 5.28% | 25.01 | 27.68 | 209291 | 55585 | 39.15% |
| 2025-05-15 | 28.09 | 25.57 | -2.74 | -9.68% | 25.55 | 28.19 | 205185 | 54142 | 38.38% |
| 2025-05-14 | 26.34 | 28.31 | 1.85 | 6.99% | 25.91 | 30.75 | 286846 | 81141 | 53.66% |
| 2025-05-13 | 22.18 | 26.46 | 4.41 | 20.00% | 21.95 | 26.46 | 182182 | 43823 | 34.08% |
| 2025-05-12 | 22.18 | 22.05 | -0.09 | -0.41% | 21.82 | 22.45 | 112016 | 24829 | 20.96% |
| 2025-05-09 | 22.87 | 22.14 | -1.56 | -6.58% | 22.10 | 23.50 | 155674 | 35347 | 29.12% |
| 2025-05-08 | 24.96 | 23.70 | -0.04 | -0.17% | 22.97 | 24.96 | 247105 | 58892 | 46.23% |
| 2025-05-07 | 19.94 | 23.74 | 3.96 | 20.02% | 19.80 | 23.74 | 164386 | 36474 | 30.75% |
| 2025-05-06 | 19.10 | 19.78 | 0.59 | 3.07% | 18.92 | 19.93 | 94446 | 18454 | 17.67% |
| 2025-04-30 | 20.40 | 19.19 | -1.41 | -6.84% | 18.95 | 20.48 | 138368 | 26998 | 25.88% |
| 2025-04-29 | 20.74 | 20.60 | -0.39 | -1.86% | 20.43 | 22.73 | 185393 | 39942 | 34.68% |
| 2025-04-28 | 20.27 | 20.99 | 1.09 | 5.48% | 19.55 | 20.99 | 122892 | 24892 | 22.99% |
| 2025-04-25 | 19.80 | 19.90 | 0.00 | 0.00% | 19.63 | 20.41 | 99299 | 19880 | 18.58% |
| 2025-04-24 | 19.85 | 19.90 | 0.27 | 1.38% | 19.05 | 20.35 | 122801 | 24241 | 22.97% |