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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 21.97 | 21.88 | -0.12 | -0.55% | 21.87 | 22.03 | 446015 | 97772 | 0.56% |
| 2025-07-30 | 22.10 | 22.00 | -0.10 | -0.45% | 21.96 | 22.16 | 449505 | 99138 | 0.56% |
| 2025-07-29 | 22.09 | 22.10 | -0.04 | -0.18% | 21.97 | 22.16 | 502043 | 110710 | 0.63% |
| 2025-07-28 | 22.27 | 22.14 | -0.08 | -0.36% | 22.12 | 22.30 | 478375 | 106122 | 0.60% |
| 2025-07-25 | 22.39 | 22.22 | -0.22 | -0.98% | 22.22 | 22.57 | 626143 | 139794 | 0.78% |
| 2025-07-24 | 22.50 | 22.44 | -0.21 | -0.93% | 22.25 | 22.55 | 867751 | 194411 | 1.09% |
| 2025-07-23 | 23.99 | 22.65 | -0.99 | -4.19% | 22.53 | 23.99 | 1852291 | 426020 | 2.32% |
| 2025-07-22 | 23.27 | 23.64 | 0.71 | 3.10% | 22.62 | 23.99 | 2150023 | 500664 | 2.69% |
| 2025-07-21 | 22.80 | 22.93 | 1.14 | 5.23% | 22.46 | 23.08 | 2004047 | 456096 | 2.51% |
| 2025-07-18 | 21.90 | 21.79 | -0.11 | -0.50% | 21.67 | 21.92 | 341694 | 74496 | 0.43% |
| 2025-07-17 | 21.75 | 21.90 | 0.19 | 0.88% | 21.70 | 21.90 | 215537 | 47010 | 0.27% |
| 2025-07-16 | 21.80 | 21.71 | -0.11 | -0.50% | 21.71 | 21.82 | 238981 | 51947 | 0.30% |
| 2025-07-15 | 21.89 | 21.82 | -0.03 | -0.14% | 21.72 | 21.95 | 254831 | 55608 | 0.32% |
| 2025-07-14 | 21.87 | 21.85 | -0.01 | -0.05% | 21.83 | 22.03 | 360775 | 79010 | 0.45% |
| 2025-07-11 | 21.90 | 21.86 | -0.01 | -0.05% | 21.84 | 22.01 | 411373 | 90174 | 0.51% |
| 2025-07-10 | 22.09 | 21.87 | -0.22 | -1.00% | 21.87 | 22.17 | 411836 | 90514 | 0.52% |
| 2025-07-09 | 22.09 | 22.09 | 0.00 | 0.00% | 22.03 | 22.19 | 238833 | 52817 | 0.30% |
| 2025-07-08 | 22.20 | 22.09 | -0.07 | -0.32% | 22.05 | 22.27 | 340062 | 75279 | 0.43% |
| 2025-07-07 | 22.08 | 22.16 | 0.13 | 0.59% | 22.04 | 22.23 | 173316 | 38348 | 0.22% |
| 2025-07-04 | 22.06 | 22.03 | -0.04 | -0.18% | 21.97 | 22.15 | 173676 | 38316 | 0.22% |
| 2025-07-03 | 22.11 | 22.07 | -0.11 | -0.50% | 22.00 | 22.18 | 204020 | 45004 | 0.26% |
| 2025-07-02 | 22.20 | 22.18 | -0.03 | -0.14% | 22.06 | 22.27 | 166821 | 36952 | 0.21% |
| 2025-07-01 | 22.42 | 22.21 | -0.20 | -0.89% | 22.18 | 22.43 | 208879 | 46501 | 0.26% |
| 2025-06-30 | 22.30 | 22.41 | 0.15 | 0.67% | 22.18 | 22.46 | 235653 | 52628 | 0.29% |
| 2025-06-27 | 22.37 | 22.26 | -0.04 | -0.18% | 22.17 | 22.38 | 208417 | 46445 | 0.26% |
| 2025-06-26 | 22.77 | 22.73 | -0.10 | -0.44% | 22.73 | 22.93 | 216777 | 49487 | 0.27% |
| 2025-06-25 | 22.62 | 22.83 | 0.21 | 0.93% | 22.47 | 22.91 | 261752 | 59470 | 0.33% |
| 2025-06-24 | 22.77 | 22.62 | -0.14 | -0.62% | 22.55 | 22.83 | 291003 | 66027 | 0.36% |
| 2025-06-23 | 22.70 | 22.76 | -0.06 | -0.26% | 22.39 | 22.83 | 223395 | 50447 | 0.28% |
| 2025-06-20 | 22.61 | 22.82 | 0.34 | 1.51% | 22.49 | 22.93 | 295902 | 67287 | 0.37% |
| 2025-06-19 | 22.54 | 22.48 | -0.10 | -0.44% | 22.35 | 22.76 | 388750 | 87817 | 0.49% |
| 2025-06-18 | 22.50 | 22.58 | 0.04 | 0.18% | 22.49 | 22.79 | 211673 | 47938 | 0.26% |
| 2025-06-17 | 22.45 | 22.54 | 0.09 | 0.40% | 22.38 | 22.56 | 178836 | 40217 | 0.22% |
| 2025-06-16 | 22.35 | 22.45 | 0.07 | 0.31% | 22.16 | 22.49 | 222186 | 49682 | 0.28% |
| 2025-06-13 | 22.39 | 22.38 | -0.01 | -0.04% | 22.31 | 22.50 | 229356 | 51420 | 0.29% |
| 2025-06-12 | 22.28 | 22.39 | 0.12 | 0.54% | 22.23 | 22.58 | 224137 | 50249 | 0.28% |
| 2025-06-11 | 22.18 | 22.27 | 0.09 | 0.41% | 22.13 | 22.34 | 274671 | 61137 | 0.34% |
| 2025-06-10 | 22.31 | 22.18 | -0.12 | -0.54% | 22.10 | 22.39 | 269640 | 59948 | 0.34% |
| 2025-06-09 | 22.37 | 22.30 | -0.07 | -0.31% | 22.15 | 22.44 | 267915 | 59709 | 0.34% |
| 2025-06-06 | 22.14 | 22.37 | 0.26 | 1.18% | 22.03 | 22.47 | 347272 | 77560 | 0.43% |
| 2025-06-05 | 21.98 | 22.11 | 0.25 | 1.14% | 21.88 | 22.14 | 339748 | 74940 | 0.42% |
| 2025-06-04 | 21.85 | 21.86 | 0.01 | 0.05% | 21.72 | 21.99 | 402194 | 87919 | 0.50% |
| 2025-06-03 | 21.97 | 21.85 | -0.34 | -1.53% | 21.80 | 22.12 | 418700 | 91712 | 0.52% |
| 2025-05-30 | 22.11 | 22.19 | 0.01 | 0.05% | 21.87 | 22.30 | 275842 | 60956 | 0.34% |
| 2025-05-29 | 22.11 | 22.18 | 0.14 | 0.64% | 22.00 | 22.26 | 161751 | 35839 | 0.20% |
| 2025-05-28 | 22.14 | 22.04 | -0.07 | -0.32% | 22.04 | 22.30 | 168084 | 37194 | 0.21% |
| 2025-05-27 | 22.24 | 22.11 | -0.13 | -0.58% | 22.11 | 22.33 | 159024 | 35345 | 0.20% |
| 2025-05-26 | 22.44 | 22.24 | -0.21 | -0.94% | 22.18 | 22.72 | 214489 | 47926 | 0.27% |
| 2025-05-23 | 23.00 | 22.45 | -0.63 | -2.73% | 22.45 | 23.15 | 269720 | 61337 | 0.34% |
| 2025-05-22 | 22.74 | 23.08 | 0.31 | 1.36% | 22.74 | 23.09 | 224777 | 51662 | 0.28% |
| 2025-05-21 | 22.87 | 22.77 | -0.15 | -0.65% | 22.77 | 22.98 | 151124 | 34584 | 0.19% |
| 2025-05-20 | 22.95 | 22.92 | 0.02 | 0.09% | 22.72 | 22.98 | 199887 | 45693 | 0.25% |
| 2025-05-19 | 22.72 | 22.90 | 0.24 | 1.06% | 22.62 | 22.94 | 134193 | 30666 | 0.17% |
| 2025-05-16 | 22.80 | 22.66 | -0.17 | -0.74% | 22.55 | 22.88 | 192870 | 43712 | 0.24% |
| 2025-05-15 | 22.97 | 22.83 | -0.21 | -0.91% | 22.80 | 23.10 | 149479 | 34214 | 0.19% |
| 2025-05-14 | 22.93 | 23.04 | 0.05 | 0.22% | 22.78 | 23.10 | 192608 | 44196 | 0.24% |
| 2025-05-13 | 22.99 | 22.99 | 0.03 | 0.13% | 22.72 | 23.05 | 210626 | 48134 | 0.26% |
| 2025-05-12 | 22.96 | 22.96 | 0.07 | 0.31% | 22.79 | 23.18 | 215737 | 49531 | 0.27% |
| 2025-05-09 | 22.92 | 22.89 | -0.03 | -0.13% | 22.74 | 22.98 | 180444 | 41239 | 0.23% |
| 2025-05-08 | 22.50 | 22.92 | 0.32 | 1.42% | 22.38 | 22.96 | 301937 | 68862 | 0.38% |
| 2025-05-07 | 22.71 | 22.60 | 0.28 | 1.25% | 22.30 | 22.71 | 388321 | 87258 | 0.49% |
| 2025-05-06 | 22.13 | 22.32 | 0.17 | 0.77% | 22.03 | 22.32 | 323778 | 71794 | 0.40% |
| 2025-04-30 | 22.21 | 22.15 | -0.06 | -0.27% | 22.10 | 22.29 | 235748 | 52314 | 0.29% |
| 2025-04-29 | 22.96 | 22.21 | -0.89 | -3.85% | 22.15 | 23.00 | 529897 | 118203 | 0.66% |
| 2025-04-28 | 22.88 | 23.10 | 0.22 | 0.96% | 22.88 | 23.18 | 154808 | 35700 | 0.19% |
| 2025-04-25 | 23.20 | 22.88 | -0.25 | -1.08% | 22.85 | 23.28 | 232908 | 53555 | 0.29% |
| 2025-04-24 | 22.90 | 23.13 | 0.23 | 1.00% | 22.87 | 23.20 | 178208 | 41104 | 0.22% |
| 2025-04-23 | 23.21 | 22.90 | -0.16 | -0.69% | 22.82 | 23.21 | 234076 | 53721 | 0.29% |