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 | 21.600 | 21.370 | -0.020 | -0.09% | 21.190 | 21.630 | 13926 | 2984 | 1.48% |
| 2025-07-31 | 21.440 | 21.390 | -0.160 | -0.74% | 21.350 | 21.790 | 16714 | 3602 | 1.78% |
| 2025-07-30 | 22.070 | 21.550 | -0.380 | -1.73% | 21.370 | 22.100 | 20735 | 4488 | 2.21% |
| 2025-07-29 | 22.560 | 21.930 | -0.290 | -1.31% | 21.680 | 22.560 | 31703 | 6957 | 3.38% |
| 2025-07-28 | 22.480 | 22.220 | -0.080 | -0.36% | 22.080 | 22.630 | 17400 | 3879 | 1.85% |
| 2025-07-25 | 22.120 | 22.300 | 0.170 | 0.77% | 22.080 | 22.400 | 17755 | 3948 | 1.89% |
| 2025-07-24 | 22.090 | 22.130 | 0.120 | 0.55% | 21.990 | 22.390 | 21098 | 4674 | 2.25% |
| 2025-07-23 | 22.660 | 22.010 | -0.690 | -3.04% | 21.880 | 22.800 | 33529 | 7445 | 3.53% |
| 2025-07-22 | 23.000 | 22.700 | -0.430 | -1.86% | 22.660 | 23.230 | 29984 | 6833 | 3.16% |
| 2025-07-21 | 22.980 | 23.130 | 0.450 | 1.98% | 22.880 | 23.720 | 39620 | 9200 | 4.17% |
| 2025-07-18 | 22.980 | 22.680 | -0.300 | -1.31% | 22.530 | 23.060 | 26387 | 6003 | 2.78% |
| 2025-07-17 | 23.240 | 22.980 | -0.280 | -1.20% | 22.790 | 23.490 | 34885 | 8086 | 3.68% |
| 2025-07-16 | 22.700 | 23.260 | 0.580 | 2.56% | 22.470 | 23.400 | 38917 | 8988 | 4.10% |
| 2025-07-15 | 23.000 | 22.680 | -0.510 | -2.20% | 22.510 | 23.220 | 25903 | 5892 | 2.73% |
| 2025-07-14 | 22.900 | 23.190 | 0.570 | 2.52% | 22.600 | 23.560 | 38652 | 8929 | 4.07% |
| 2025-07-11 | 22.360 | 22.620 | 0.230 | 1.03% | 22.000 | 22.990 | 39475 | 8886 | 4.16% |
| 2025-07-10 | 22.480 | 22.390 | -0.560 | -2.44% | 21.700 | 22.500 | 50934 | 11264 | 5.37% |
| 2025-07-09 | 23.000 | 22.950 | 0.530 | 2.36% | 22.660 | 24.260 | 73976 | 17434 | 7.79% |
| 2025-07-08 | 22.250 | 22.420 | 0.270 | 1.22% | 22.120 | 22.500 | 22184 | 4963 | 2.34% |
| 2025-07-07 | 21.930 | 22.150 | 0.070 | 0.32% | 21.920 | 22.300 | 12567 | 2771 | 1.32% |
| 2025-07-04 | 22.800 | 22.080 | -0.690 | -3.03% | 22.050 | 22.800 | 19912 | 4449 | 2.10% |
| 2025-07-03 | 22.650 | 22.770 | 0.210 | 0.93% | 22.220 | 22.770 | 20496 | 4611 | 2.16% |
| 2025-07-02 | 23.260 | 22.560 | -0.540 | -2.34% | 22.430 | 23.260 | 23047 | 5235 | 2.43% |
| 2025-07-01 | 23.770 | 23.100 | -0.690 | -2.90% | 23.050 | 23.860 | 31222 | 7293 | 3.29% |
| 2025-06-30 | 23.700 | 23.790 | 0.040 | 0.17% | 23.550 | 23.940 | 30680 | 7278 | 3.23% |
| 2025-06-27 | 23.760 | 23.750 | 0.240 | 1.02% | 23.230 | 23.770 | 35050 | 8228 | 3.69% |
| 2025-06-26 | 24.340 | 23.510 | -0.820 | -3.37% | 23.500 | 24.750 | 48011 | 11544 | 5.06% |
| 2025-06-25 | 24.230 | 24.330 | -0.120 | -0.49% | 23.810 | 24.500 | 49261 | 11876 | 5.19% |
| 2025-06-24 | 22.840 | 24.450 | 1.900 | 8.43% | 22.600 | 24.640 | 69294 | 16542 | 7.30% |
| 2025-06-23 | 22.630 | 22.550 | -0.600 | -2.59% | 21.950 | 22.700 | 43434 | 9685 | 4.58% |
| 2025-06-20 | 24.060 | 23.150 | -1.150 | -4.73% | 22.850 | 24.650 | 54303 | 12868 | 5.72% |
| 2025-06-19 | 23.300 | 24.300 | 0.800 | 3.40% | 23.300 | 26.500 | 91660 | 22698 | 9.66% |
| 2025-06-18 | 21.850 | 23.500 | 1.560 | 7.11% | 21.750 | 23.900 | 57430 | 13188 | 6.05% |
| 2025-06-17 | 22.000 | 21.940 | 0.080 | 0.37% | 21.840 | 22.490 | 18718 | 4136 | 1.97% |
| 2025-06-16 | 21.300 | 21.860 | 0.170 | 0.78% | 21.250 | 21.890 | 17663 | 3829 | 1.86% |
| 2025-06-13 | 22.680 | 21.690 | -1.110 | -4.87% | 21.620 | 22.680 | 30063 | 6628 | 3.17% |
| 2025-06-12 | 22.960 | 22.800 | -0.150 | -0.65% | 22.500 | 23.290 | 20617 | 4729 | 2.17% |
| 2025-06-11 | 22.620 | 22.950 | 0.350 | 1.55% | 22.550 | 23.170 | 20523 | 4704 | 2.16% |
| 2025-06-10 | 23.110 | 22.600 | -0.610 | -2.63% | 22.150 | 23.300 | 35650 | 8094 | 3.76% |
| 2025-06-09 | 23.090 | 23.210 | 0.070 | 0.30% | 23.090 | 23.550 | 18082 | 4214 | 1.91% |
| 2025-06-06 | 23.400 | 23.140 | -0.260 | -1.11% | 23.100 | 23.540 | 16893 | 3939 | 1.78% |
| 2025-06-05 | 23.460 | 23.400 | -0.020 | -0.09% | 22.810 | 23.600 | 23550 | 5465 | 2.48% |
| 2025-06-04 | 23.360 | 23.420 | 0.190 | 0.82% | 23.160 | 23.650 | 16851 | 3942 | 1.78% |
| 2025-06-03 | 23.370 | 23.230 | 0.020 | 0.09% | 22.900 | 23.650 | 20625 | 4804 | 2.17% |
| 2025-05-30 | 24.220 | 23.210 | -0.830 | -3.45% | 23.070 | 24.490 | 27826 | 6560 | 2.93% |
| 2025-05-29 | 23.120 | 24.040 | 0.900 | 3.89% | 23.120 | 24.150 | 33237 | 7909 | 3.50% |
| 2025-05-28 | 23.010 | 23.140 | 0.040 | 0.17% | 23.010 | 23.750 | 20036 | 4675 | 2.11% |
| 2025-05-27 | 23.800 | 23.100 | -0.570 | -2.41% | 23.070 | 23.880 | 19883 | 4666 | 2.10% |
| 2025-05-26 | 23.000 | 23.670 | 0.570 | 2.47% | 22.800 | 23.820 | 29144 | 6789 | 3.07% |
| 2025-05-23 | 22.890 | 23.100 | 0.020 | 0.09% | 22.880 | 24.140 | 34765 | 8150 | 3.66% |
| 2025-05-22 | 24.960 | 23.080 | -1.220 | -5.02% | 23.000 | 24.960 | 47259 | 11230 | 4.98% |
| 2025-05-21 | 25.360 | 24.300 | -1.160 | -4.56% | 24.180 | 25.700 | 38000 | 9392 | 4.00% |
| 2025-05-20 | 25.150 | 25.460 | 0.060 | 0.24% | 24.800 | 25.670 | 41490 | 10469 | 4.37% |
| 2025-05-19 | 25.000 | 25.400 | -0.170 | -0.66% | 23.920 | 25.570 | 51736 | 12712 | 5.45% |
| 2025-05-16 | 24.490 | 25.570 | 1.240 | 5.10% | 24.140 | 26.450 | 74775 | 19141 | 7.88% |
| 2025-05-15 | 24.070 | 24.330 | 0.210 | 0.87% | 23.330 | 24.680 | 36026 | 8663 | 3.80% |
| 2025-05-14 | 24.020 | 24.120 | -0.210 | -0.86% | 23.710 | 24.500 | 34532 | 8308 | 3.64% |
| 2025-05-13 | 26.340 | 24.330 | -1.630 | -6.28% | 24.100 | 26.600 | 55798 | 14157 | 5.88% |
| 2025-05-12 | 24.800 | 25.960 | 1.820 | 7.54% | 24.300 | 26.500 | 66939 | 17125 | 7.05% |
| 2025-05-09 | 25.100 | 24.140 | -0.960 | -3.82% | 24.080 | 25.870 | 51783 | 12876 | 5.46% |
| 2025-05-08 | 23.430 | 25.100 | 0.980 | 4.06% | 23.380 | 26.260 | 74250 | 18590 | 7.82% |
| 2025-05-07 | 24.510 | 24.120 | 0.500 | 2.12% | 24.000 | 26.620 | 101006 | 25517 | 10.64% |
| 2025-05-06 | 23.000 | 23.620 | 0.510 | 2.21% | 22.630 | 23.990 | 81140 | 18904 | 8.55% |
| 2025-04-30 | 19.990 | 23.110 | 3.510 | 17.91% | 19.930 | 23.600 | 89873 | 19922 | 9.47% |
| 2025-04-29 | 19.330 | 19.600 | -0.100 | -0.51% | 19.280 | 20.250 | 19918 | 3958 | 2.10% |
| 2025-04-28 | 20.830 | 19.700 | -1.300 | -6.19% | 19.600 | 21.070 | 31482 | 6335 | 3.32% |
| 2025-04-25 | 20.890 | 21.000 | 0.150 | 0.72% | 20.580 | 21.300 | 27894 | 5842 | 2.94% |
| 2025-04-24 | 21.850 | 20.850 | -1.650 | -7.33% | 20.800 | 22.100 | 53466 | 11461 | 5.63% |