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 | 21.41 | 21.25 | -0.24 | -1.12% | 21.16 | 21.56 | 96752 | 20582 | 2.42% |
| 2025-07-31 | 21.53 | 21.49 | -0.14 | -0.65% | 21.38 | 21.94 | 129842 | 28128 | 3.25% |
| 2025-07-30 | 22.10 | 21.63 | -0.56 | -2.52% | 21.45 | 22.12 | 162883 | 35423 | 4.08% |
| 2025-07-29 | 22.61 | 22.19 | -0.44 | -1.94% | 22.00 | 22.61 | 168515 | 37342 | 4.22% |
| 2025-07-28 | 22.58 | 22.63 | 0.01 | 0.04% | 22.45 | 22.92 | 146769 | 33213 | 3.67% |
| 2025-07-25 | 22.60 | 22.62 | -0.12 | -0.53% | 22.17 | 23.00 | 238007 | 53477 | 5.96% |
| 2025-07-24 | 22.42 | 22.74 | 0.44 | 1.97% | 22.40 | 23.23 | 235008 | 53765 | 5.88% |
| 2025-07-23 | 22.44 | 22.30 | -0.37 | -1.63% | 22.22 | 22.81 | 216836 | 48644 | 5.43% |
| 2025-07-22 | 23.70 | 22.67 | -0.98 | -4.14% | 22.61 | 23.87 | 423337 | 97889 | 10.60% |
| 2025-07-21 | 23.14 | 23.65 | 0.83 | 3.64% | 22.80 | 23.89 | 475187 | 111242 | 11.89% |
| 2025-07-18 | 23.01 | 22.82 | -0.14 | -0.61% | 22.49 | 23.03 | 303053 | 68857 | 7.58% |
| 2025-07-17 | 22.36 | 22.96 | 0.38 | 1.68% | 22.30 | 23.50 | 514737 | 118012 | 12.88% |
| 2025-07-16 | 21.20 | 22.58 | 1.59 | 7.58% | 20.80 | 23.00 | 595918 | 131168 | 14.91% |
| 2025-07-15 | 21.50 | 20.99 | -0.60 | -2.78% | 20.86 | 21.65 | 253742 | 53578 | 6.35% |
| 2025-07-14 | 20.74 | 21.59 | 0.64 | 3.05% | 20.70 | 21.80 | 378576 | 80735 | 9.47% |
| 2025-07-11 | 20.61 | 20.95 | 0.23 | 1.11% | 20.05 | 21.17 | 363494 | 74639 | 9.10% |
| 2025-07-10 | 21.44 | 20.72 | -1.61 | -7.21% | 20.70 | 21.55 | 549198 | 114997 | 13.75% |
| 2025-07-09 | 22.84 | 22.33 | 1.15 | 5.43% | 22.30 | 23.30 | 738495 | 170331 | 18.48% |
| 2025-07-08 | 21.01 | 21.18 | 0.17 | 0.81% | 20.83 | 21.33 | 155622 | 32858 | 3.89% |
| 2025-07-07 | 21.30 | 21.01 | -0.24 | -1.13% | 20.89 | 21.30 | 129383 | 27200 | 3.24% |
| 2025-07-04 | 21.52 | 21.25 | -0.32 | -1.48% | 21.16 | 21.55 | 135419 | 28843 | 3.39% |
| 2025-07-03 | 21.70 | 21.57 | -0.38 | -1.73% | 21.30 | 22.25 | 219322 | 47455 | 5.49% |
| 2025-07-02 | 23.17 | 21.95 | -1.23 | -5.31% | 21.87 | 23.17 | 259504 | 57964 | 6.49% |
| 2025-07-01 | 24.00 | 23.18 | -0.97 | -4.02% | 22.74 | 24.05 | 320237 | 74566 | 8.01% |
| 2025-06-30 | 23.38 | 24.15 | 0.77 | 3.29% | 23.02 | 24.39 | 386377 | 92278 | 9.67% |
| 2025-06-27 | 22.79 | 23.38 | 0.41 | 1.78% | 22.33 | 23.63 | 285359 | 65250 | 7.14% |
| 2025-06-26 | 23.20 | 22.97 | -0.12 | -0.52% | 22.88 | 23.89 | 379148 | 88504 | 9.49% |
| 2025-06-25 | 23.30 | 23.09 | 0.31 | 1.36% | 22.68 | 23.48 | 508045 | 117219 | 12.72% |
| 2025-06-24 | 20.91 | 22.78 | 2.07 | 10.00% | 20.68 | 22.78 | 300852 | 66497 | 7.53% |
| 2025-06-23 | 20.64 | 20.71 | -0.09 | -0.43% | 20.39 | 20.94 | 140041 | 28957 | 3.50% |
| 2025-06-20 | 21.00 | 20.80 | -0.33 | -1.56% | 20.57 | 21.39 | 209035 | 43686 | 5.23% |
| 2025-06-19 | 21.78 | 21.17 | -0.62 | -2.85% | 21.13 | 22.57 | 292882 | 64248 | 7.33% |
| 2025-06-18 | 21.92 | 21.79 | -0.14 | -0.64% | 21.12 | 22.00 | 190793 | 41068 | 4.78% |
| 2025-06-17 | 22.40 | 21.93 | -0.67 | -2.96% | 21.79 | 22.60 | 135216 | 29866 | 3.38% |
| 2025-06-16 | 22.00 | 22.60 | 0.33 | 1.48% | 21.95 | 22.61 | 120251 | 26721 | 3.01% |
| 2025-06-13 | 22.60 | 22.27 | -0.35 | -1.55% | 21.97 | 22.69 | 119694 | 26692 | 3.00% |
| 2025-06-12 | 22.94 | 22.62 | -0.36 | -1.57% | 22.58 | 23.05 | 141016 | 32063 | 3.53% |
| 2025-06-11 | 22.90 | 22.98 | 0.05 | 0.22% | 22.65 | 23.38 | 193592 | 44462 | 4.85% |
| 2025-06-10 | 22.97 | 22.93 | 0.03 | 0.13% | 22.20 | 23.18 | 202275 | 45964 | 5.06% |
| 2025-06-09 | 22.98 | 22.90 | 0.04 | 0.17% | 22.83 | 23.62 | 184923 | 42827 | 4.63% |
| 2025-06-06 | 23.59 | 22.86 | -0.79 | -3.34% | 22.78 | 23.59 | 198329 | 45713 | 4.96% |
| 2025-06-05 | 23.20 | 23.65 | 0.30 | 1.28% | 23.08 | 24.10 | 247161 | 58142 | 6.19% |
| 2025-06-04 | 23.80 | 23.35 | -0.27 | -1.14% | 23.23 | 23.80 | 182843 | 42831 | 4.58% |
| 2025-06-03 | 23.30 | 23.62 | -0.09 | -0.38% | 23.30 | 24.08 | 166515 | 39597 | 4.17% |
| 2025-05-30 | 24.80 | 23.71 | -1.36 | -5.42% | 23.43 | 24.92 | 321056 | 76807 | 8.04% |
| 2025-05-29 | 26.40 | 25.07 | -1.03 | -3.95% | 24.83 | 27.30 | 458884 | 116741 | 11.48% |
| 2025-05-28 | 25.02 | 26.10 | 0.47 | 1.83% | 25.00 | 26.68 | 369642 | 95915 | 9.25% |
| 2025-05-27 | 24.70 | 25.63 | 0.75 | 3.01% | 23.63 | 25.89 | 382653 | 94862 | 9.58% |
| 2025-05-26 | 25.77 | 24.88 | -1.08 | -4.16% | 24.58 | 25.80 | 311197 | 77614 | 7.79% |
| 2025-05-23 | 24.75 | 25.96 | 1.18 | 4.76% | 24.60 | 27.08 | 549837 | 142864 | 13.76% |
| 2025-05-22 | 25.16 | 24.78 | -0.38 | -1.51% | 24.53 | 25.35 | 244691 | 60925 | 6.12% |
| 2025-05-21 | 25.76 | 25.16 | -0.44 | -1.72% | 24.63 | 25.78 | 364125 | 91284 | 9.11% |
| 2025-05-20 | 26.50 | 25.60 | -1.14 | -4.26% | 25.15 | 26.85 | 558056 | 144520 | 13.97% |
| 2025-05-19 | 28.73 | 26.74 | -2.28 | -7.86% | 26.12 | 28.82 | 822644 | 219751 | 20.59% |
| 2025-05-16 | 27.98 | 29.02 | 1.36 | 4.92% | 27.30 | 30.11 | 727679 | 211990 | 18.21% |
| 2025-05-15 | 28.50 | 27.66 | -0.61 | -2.16% | 26.87 | 28.93 | 447450 | 124026 | 11.20% |
| 2025-05-14 | 27.89 | 28.27 | 0.66 | 2.39% | 26.72 | 28.58 | 581450 | 161066 | 14.55% |
| 2025-05-13 | 28.53 | 27.61 | -0.35 | -1.25% | 27.03 | 29.54 | 561340 | 158342 | 14.05% |
| 2025-05-12 | 27.98 | 27.96 | 0.76 | 2.79% | 27.60 | 29.30 | 695699 | 197461 | 17.41% |
| 2025-05-09 | 27.91 | 27.20 | -1.80 | -6.21% | 26.80 | 29.67 | 766630 | 213908 | 19.19% |
| 2025-05-08 | 27.18 | 29.00 | 1.85 | 6.81% | 26.62 | 29.80 | 792328 | 222447 | 19.83% |
| 2025-05-07 | 26.00 | 27.15 | 2.47 | 10.01% | 25.40 | 27.15 | 540345 | 144763 | 13.52% |
| 2025-05-06 | 23.20 | 24.68 | 2.24 | 9.98% | 22.94 | 24.68 | 468045 | 110288 | 11.71% |
| 2025-04-30 | 20.00 | 22.44 | 2.04 | 10.00% | 19.39 | 22.44 | 671115 | 140348 | 16.80% |
| 2025-04-29 | 19.37 | 20.40 | 0.84 | 4.29% | 19.10 | 20.52 | 473582 | 94387 | 11.85% |
| 2025-04-28 | 19.35 | 19.56 | 0.48 | 2.52% | 19.20 | 20.21 | 381507 | 75246 | 9.55% |
| 2025-04-25 | 19.48 | 19.08 | -0.21 | -1.09% | 18.88 | 19.74 | 289422 | 55615 | 7.24% |
| 2025-04-24 | 19.31 | 19.29 | 0.46 | 2.44% | 19.10 | 19.86 | 602551 | 117291 | 15.08% |