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 | 22.32 | 22.50 | 0.18 | 0.81% | 22.30 | 22.62 | 25608 | 5759 | 2.00% |
| 2025-07-31 | 22.53 | 22.32 | -0.32 | -1.41% | 22.22 | 22.81 | 35400 | 7981 | 2.77% |
| 2025-07-30 | 22.90 | 22.64 | -0.34 | -1.48% | 22.50 | 22.95 | 42111 | 9570 | 3.29% |
| 2025-07-29 | 23.15 | 22.98 | -0.14 | -0.61% | 22.75 | 23.30 | 45671 | 10502 | 3.57% |
| 2025-07-28 | 23.03 | 23.12 | 0.12 | 0.52% | 22.81 | 23.20 | 47506 | 10956 | 3.71% |
| 2025-07-25 | 22.95 | 23.00 | 0.05 | 0.22% | 22.87 | 23.03 | 33539 | 7701 | 2.62% |
| 2025-07-24 | 22.59 | 22.95 | 0.36 | 1.59% | 22.51 | 22.99 | 34625 | 7906 | 2.70% |
| 2025-07-23 | 23.20 | 22.59 | -0.53 | -2.29% | 22.59 | 23.28 | 48633 | 11092 | 3.80% |
| 2025-07-22 | 23.06 | 23.12 | 0.01 | 0.04% | 22.90 | 23.24 | 53138 | 12268 | 4.15% |
| 2025-07-21 | 22.89 | 23.11 | 0.22 | 0.96% | 22.80 | 23.21 | 51769 | 11923 | 4.04% |
| 2025-07-18 | 22.87 | 22.89 | -0.06 | -0.26% | 22.74 | 23.07 | 46885 | 10731 | 3.66% |
| 2025-07-17 | 22.43 | 22.95 | 0.41 | 1.82% | 22.42 | 22.97 | 56352 | 12839 | 4.40% |
| 2025-07-16 | 22.40 | 22.54 | 0.21 | 0.94% | 22.32 | 22.65 | 49605 | 11159 | 3.88% |
| 2025-07-15 | 22.85 | 22.33 | -0.50 | -2.19% | 22.10 | 22.88 | 70043 | 15684 | 5.47% |
| 2025-07-14 | 22.90 | 22.83 | -0.09 | -0.39% | 22.56 | 23.04 | 64912 | 14769 | 5.07% |
| 2025-07-11 | 24.00 | 22.92 | -0.41 | -1.76% | 22.63 | 24.00 | 92872 | 21358 | 7.26% |
| 2025-07-10 | 23.20 | 23.33 | 0.19 | 0.82% | 22.99 | 23.36 | 47437 | 11020 | 3.71% |
| 2025-07-09 | 23.69 | 23.14 | -0.50 | -2.12% | 23.04 | 23.70 | 63126 | 14699 | 4.93% |
| 2025-07-08 | 23.49 | 23.64 | 0.15 | 0.64% | 23.30 | 23.65 | 54995 | 12938 | 4.30% |
| 2025-07-07 | 22.88 | 23.49 | -0.48 | -2.00% | 22.83 | 23.79 | 78371 | 18364 | 6.12% |
| 2025-07-04 | 24.55 | 23.97 | -0.56 | -2.28% | 23.88 | 24.72 | 80461 | 19406 | 6.29% |
| 2025-07-03 | 24.20 | 24.53 | 0.38 | 1.57% | 23.78 | 25.08 | 110597 | 26993 | 8.64% |
| 2025-07-02 | 25.21 | 24.15 | -1.70 | -6.58% | 24.05 | 25.24 | 133761 | 32601 | 10.45% |
| 2025-07-01 | 27.48 | 25.85 | -1.75 | -6.34% | 25.52 | 27.49 | 177699 | 46296 | 13.88% |
| 2025-06-30 | 25.15 | 27.60 | 1.40 | 5.34% | 25.15 | 27.98 | 247209 | 66695 | 19.31% |
| 2025-06-27 | 27.00 | 26.20 | 0.35 | 1.35% | 24.61 | 28.30 | 334402 | 89160 | 26.12% |
| 2025-06-26 | 22.01 | 25.85 | 4.31 | 20.01% | 22.01 | 25.85 | 113848 | 28614 | 8.89% |
| 2025-06-25 | 21.38 | 21.54 | 0.15 | 0.70% | 21.27 | 21.80 | 45890 | 9870 | 3.58% |
| 2025-06-24 | 20.71 | 21.39 | 0.71 | 3.43% | 20.68 | 21.44 | 42625 | 9017 | 3.33% |
| 2025-06-23 | 19.90 | 20.68 | 0.55 | 2.73% | 19.90 | 20.83 | 34987 | 7196 | 2.73% |
| 2025-06-20 | 20.10 | 20.13 | 0.15 | 0.75% | 20.09 | 20.85 | 36935 | 7567 | 2.89% |
| 2025-06-19 | 20.40 | 19.98 | -0.47 | -2.30% | 19.77 | 20.68 | 28197 | 5689 | 4.70% |
| 2025-06-18 | 20.61 | 20.45 | -0.29 | -1.40% | 20.11 | 20.62 | 28141 | 5727 | 4.69% |
| 2025-06-17 | 20.82 | 20.74 | -0.16 | -0.77% | 20.55 | 21.00 | 23189 | 4794 | 3.86% |
| 2025-06-16 | 20.36 | 20.90 | 0.39 | 1.90% | 20.20 | 21.19 | 31206 | 6510 | 5.20% |
| 2025-06-13 | 21.16 | 20.51 | -0.54 | -2.57% | 20.45 | 21.17 | 30197 | 6259 | 5.03% |
| 2025-06-12 | 21.03 | 21.05 | -0.07 | -0.33% | 20.89 | 21.42 | 28159 | 5929 | 4.69% |
| 2025-06-11 | 21.14 | 21.12 | -0.08 | -0.38% | 21.05 | 21.35 | 31543 | 6680 | 5.26% |
| 2025-06-10 | 21.45 | 21.20 | -0.25 | -1.17% | 21.12 | 21.97 | 55833 | 11974 | 9.30% |
| 2025-06-09 | 21.05 | 21.45 | 0.37 | 1.76% | 21.04 | 21.60 | 33841 | 7247 | 5.64% |
| 2025-06-06 | 21.22 | 21.08 | -0.25 | -1.17% | 20.98 | 21.40 | 25606 | 5412 | 4.27% |
| 2025-06-05 | 21.38 | 21.33 | -0.13 | -0.61% | 21.16 | 21.64 | 27645 | 5897 | 4.61% |
| 2025-06-04 | 21.37 | 21.46 | 0.09 | 0.42% | 21.20 | 21.69 | 40155 | 8601 | 6.69% |
| 2025-06-03 | 20.09 | 21.37 | 1.11 | 5.48% | 20.09 | 21.78 | 70039 | 14863 | 11.67% |
| 2025-05-30 | 21.08 | 20.26 | -0.79 | -3.75% | 20.21 | 21.09 | 37623 | 7725 | 6.27% |
| 2025-05-29 | 20.36 | 21.05 | 0.50 | 2.43% | 20.36 | 21.20 | 47098 | 9826 | 7.85% |
| 2025-05-28 | 21.16 | 20.55 | -0.58 | -2.74% | 20.54 | 22.18 | 49676 | 10494 | 8.28% |
| 2025-05-27 | 20.76 | 21.13 | 0.41 | 1.98% | 20.38 | 21.20 | 39550 | 8210 | 6.59% |
| 2025-05-26 | 20.59 | 20.72 | 0.21 | 1.02% | 20.20 | 20.80 | 21773 | 4486 | 3.63% |
| 2025-05-23 | 20.79 | 20.51 | -0.13 | -0.63% | 20.51 | 21.14 | 27175 | 5643 | 4.53% |
| 2025-05-22 | 21.05 | 20.64 | -0.51 | -2.41% | 20.58 | 21.18 | 28095 | 5851 | 4.68% |
| 2025-05-21 | 21.17 | 21.15 | -0.06 | -0.28% | 21.00 | 21.58 | 35190 | 7485 | 5.86% |
| 2025-05-20 | 21.01 | 21.21 | 0.17 | 0.81% | 20.82 | 21.35 | 22230 | 4695 | 3.70% |
| 2025-05-19 | 20.86 | 21.04 | 0.11 | 0.53% | 20.61 | 21.25 | 24649 | 5149 | 4.11% |
| 2025-05-16 | 20.72 | 20.93 | 0.13 | 0.63% | 20.71 | 21.25 | 22889 | 4811 | 3.81% |
| 2025-05-15 | 21.06 | 20.80 | -0.33 | -1.56% | 20.75 | 21.27 | 21954 | 4609 | 3.66% |
| 2025-05-14 | 21.05 | 21.13 | -0.06 | -0.28% | 20.82 | 21.30 | 27515 | 5786 | 4.59% |
| 2025-05-13 | 21.65 | 21.19 | -0.14 | -0.66% | 21.17 | 21.76 | 32135 | 6845 | 5.35% |
| 2025-05-12 | 20.52 | 21.33 | 1.06 | 5.23% | 20.51 | 22.18 | 58680 | 12441 | 9.78% |
| 2025-05-09 | 20.80 | 20.27 | -0.48 | -2.31% | 20.21 | 20.81 | 24680 | 5025 | 4.11% |
| 2025-05-08 | 20.70 | 20.75 | 0.03 | 0.14% | 20.53 | 20.84 | 24117 | 5004 | 4.02% |
| 2025-05-07 | 20.58 | 20.72 | 0.34 | 1.67% | 20.45 | 20.84 | 39995 | 8268 | 6.66% |
| 2025-05-06 | 19.81 | 20.38 | 0.61 | 3.09% | 19.81 | 20.38 | 30683 | 6191 | 5.11% |
| 2025-04-30 | 20.00 | 19.77 | 0.00 | 0.00% | 19.70 | 20.16 | 22926 | 4555 | 3.82% |
| 2025-04-29 | 19.34 | 19.77 | 0.47 | 2.44% | 19.20 | 20.44 | 31807 | 6307 | 5.30% |
| 2025-04-28 | 19.64 | 19.30 | -0.34 | -1.73% | 19.28 | 19.70 | 21259 | 4126 | 3.54% |
| 2025-04-25 | 19.58 | 19.64 | 0.05 | 0.26% | 19.54 | 19.95 | 24547 | 4857 | 4.09% |
| 2025-04-24 | 20.49 | 19.59 | -1.24 | -5.95% | 19.58 | 20.55 | 58275 | 11606 | 9.71% |