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 | 21.86 | 22.09 | 0.24 | 1.10% | 21.86 | 22.37 | 75451 | 16747 | 1.20% |
| 2025-07-31 | 22.27 | 21.85 | -0.43 | -1.93% | 21.85 | 22.28 | 79384 | 17474 | 1.27% |
| 2025-07-30 | 22.02 | 22.28 | 0.25 | 1.13% | 21.95 | 22.54 | 115411 | 25739 | 1.84% |
| 2025-07-29 | 22.15 | 22.03 | -0.02 | -0.09% | 21.92 | 22.20 | 54098 | 11914 | 0.86% |
| 2025-07-28 | 22.22 | 22.05 | -0.15 | -0.68% | 22.04 | 22.27 | 59048 | 13058 | 0.94% |
| 2025-07-25 | 22.23 | 22.20 | 0.00 | 0.00% | 22.15 | 22.41 | 66403 | 14790 | 1.06% |
| 2025-07-24 | 22.19 | 22.20 | 0.08 | 0.36% | 22.09 | 22.24 | 52642 | 11666 | 0.84% |
| 2025-07-23 | 22.22 | 22.12 | -0.16 | -0.72% | 22.10 | 22.37 | 61049 | 13588 | 0.97% |
| 2025-07-22 | 22.13 | 22.28 | 0.18 | 0.81% | 22.08 | 22.28 | 47502 | 10542 | 0.76% |
| 2025-07-21 | 22.00 | 22.10 | 0.06 | 0.27% | 21.95 | 22.12 | 36856 | 8134 | 0.59% |
| 2025-07-18 | 21.97 | 22.04 | 0.08 | 0.36% | 21.87 | 22.05 | 39534 | 8674 | 0.63% |
| 2025-07-17 | 22.14 | 21.96 | -0.18 | -0.81% | 21.89 | 22.26 | 61431 | 13555 | 0.98% |
| 2025-07-16 | 21.86 | 22.14 | 0.28 | 1.28% | 21.86 | 22.15 | 53838 | 11850 | 0.86% |
| 2025-07-15 | 21.98 | 21.86 | -0.12 | -0.55% | 21.82 | 22.05 | 37459 | 8207 | 0.60% |
| 2025-07-14 | 21.98 | 21.98 | 0.00 | 0.00% | 21.92 | 22.08 | 30484 | 6709 | 0.49% |
| 2025-07-11 | 22.04 | 21.98 | -0.03 | -0.14% | 21.93 | 22.15 | 43918 | 9685 | 0.70% |
| 2025-07-10 | 21.89 | 22.01 | 0.12 | 0.55% | 21.85 | 22.03 | 32026 | 7023 | 0.51% |
| 2025-07-09 | 21.87 | 21.89 | 0.00 | 0.00% | 21.83 | 21.99 | 31991 | 7010 | 0.51% |
| 2025-07-08 | 21.85 | 21.89 | 0.00 | 0.00% | 21.85 | 22.01 | 35583 | 7800 | 0.57% |
| 2025-07-07 | 21.98 | 21.89 | -0.10 | -0.45% | 21.86 | 22.04 | 32929 | 7216 | 0.52% |
| 2025-07-04 | 21.98 | 21.99 | 0.01 | 0.05% | 21.90 | 22.02 | 37063 | 8140 | 0.59% |
| 2025-07-03 | 21.90 | 21.98 | 0.12 | 0.55% | 21.86 | 22.15 | 60049 | 13206 | 0.96% |
| 2025-07-02 | 21.87 | 21.86 | 0.03 | 0.14% | 21.77 | 21.96 | 37542 | 8194 | 0.60% |
| 2025-07-01 | 21.83 | 21.83 | 0.00 | 0.00% | 21.75 | 21.90 | 37938 | 8278 | 0.60% |
| 2025-06-30 | 21.92 | 21.83 | -0.08 | -0.37% | 21.78 | 21.99 | 38656 | 8441 | 0.62% |
| 2025-06-27 | 22.05 | 21.91 | -0.16 | -0.72% | 21.88 | 22.17 | 40082 | 8814 | 0.64% |
| 2025-06-26 | 22.13 | 22.07 | 0.03 | 0.14% | 21.91 | 22.13 | 35373 | 7777 | 0.56% |
| 2025-06-25 | 21.85 | 22.04 | 0.21 | 0.96% | 21.82 | 22.09 | 32291 | 7089 | 0.51% |
| 2025-06-24 | 21.77 | 21.83 | 0.08 | 0.37% | 21.77 | 21.91 | 34265 | 7480 | 0.55% |
| 2025-06-23 | 22.00 | 21.75 | -0.23 | -1.05% | 21.65 | 22.06 | 40458 | 8813 | 0.64% |
| 2025-06-20 | 22.30 | 21.98 | -0.18 | -0.81% | 21.72 | 22.30 | 41930 | 9237 | 0.67% |
| 2025-06-19 | 22.91 | 22.86 | 0.02 | 0.09% | 22.76 | 22.93 | 41161 | 9400 | 0.66% |
| 2025-06-18 | 22.99 | 22.84 | -0.10 | -0.44% | 22.83 | 23.17 | 56540 | 12974 | 0.90% |
| 2025-06-17 | 22.67 | 22.94 | 0.28 | 1.24% | 22.61 | 23.01 | 68468 | 15610 | 1.09% |
| 2025-06-16 | 22.89 | 22.66 | -0.28 | -1.22% | 22.64 | 23.05 | 65982 | 15008 | 1.05% |
| 2025-06-13 | 23.20 | 22.94 | -0.31 | -1.33% | 22.86 | 23.37 | 65954 | 15176 | 1.05% |
| 2025-06-12 | 23.36 | 23.25 | -0.08 | -0.34% | 23.21 | 23.42 | 31125 | 7249 | 0.50% |
| 2025-06-11 | 23.38 | 23.33 | -0.12 | -0.51% | 23.26 | 23.57 | 41765 | 9785 | 0.67% |
| 2025-06-10 | 23.37 | 23.45 | 0.10 | 0.43% | 23.26 | 23.55 | 41628 | 9739 | 0.66% |
| 2025-06-09 | 23.29 | 23.35 | 0.18 | 0.78% | 23.17 | 23.41 | 34874 | 8132 | 0.56% |
| 2025-06-06 | 23.17 | 23.17 | 0.06 | 0.26% | 23.11 | 23.45 | 43047 | 10007 | 0.69% |
| 2025-06-05 | 23.45 | 23.11 | -0.31 | -1.32% | 23.07 | 23.59 | 44325 | 10293 | 0.71% |
| 2025-06-04 | 23.52 | 23.42 | -0.13 | -0.55% | 23.33 | 23.58 | 39598 | 9275 | 0.63% |
| 2025-06-03 | 22.97 | 23.55 | 0.49 | 2.12% | 22.96 | 23.58 | 68624 | 16013 | 1.09% |
| 2025-05-30 | 23.01 | 23.06 | 0.05 | 0.22% | 22.97 | 23.24 | 41780 | 9661 | 0.67% |
| 2025-05-29 | 22.87 | 23.01 | 0.14 | 0.61% | 22.75 | 23.02 | 48237 | 11047 | 0.77% |
| 2025-05-28 | 22.84 | 22.87 | 0.03 | 0.13% | 22.79 | 22.97 | 31245 | 7150 | 0.50% |
| 2025-05-27 | 22.89 | 22.84 | 0.04 | 0.18% | 22.76 | 23.06 | 34137 | 7819 | 0.54% |
| 2025-05-26 | 23.10 | 22.80 | -0.33 | -1.43% | 22.75 | 23.29 | 57928 | 13264 | 0.92% |
| 2025-05-23 | 23.29 | 23.13 | -0.09 | -0.39% | 23.13 | 23.51 | 44471 | 10363 | 0.71% |
| 2025-05-22 | 23.32 | 23.22 | -0.23 | -0.98% | 23.10 | 23.39 | 54125 | 12581 | 0.86% |
| 2025-05-21 | 23.35 | 23.45 | 0.16 | 0.69% | 23.22 | 23.47 | 53532 | 12527 | 0.85% |
| 2025-05-20 | 22.99 | 23.29 | 0.31 | 1.35% | 22.99 | 23.38 | 49101 | 11422 | 0.78% |
| 2025-05-19 | 23.15 | 22.98 | -0.12 | -0.52% | 22.97 | 23.27 | 46197 | 10686 | 0.74% |
| 2025-05-16 | 23.10 | 23.10 | -0.02 | -0.09% | 22.90 | 23.14 | 37270 | 8581 | 0.59% |
| 2025-05-15 | 23.00 | 23.12 | 0.04 | 0.17% | 22.95 | 23.20 | 61947 | 14313 | 0.99% |
| 2025-05-14 | 22.60 | 23.08 | 0.45 | 1.99% | 22.46 | 23.08 | 117958 | 26863 | 1.88% |
| 2025-05-13 | 22.61 | 22.63 | 0.06 | 0.27% | 22.53 | 22.72 | 44592 | 10087 | 0.71% |
| 2025-05-12 | 22.76 | 22.57 | -0.18 | -0.79% | 22.50 | 22.79 | 69427 | 15672 | 1.11% |
| 2025-05-09 | 22.65 | 22.75 | 0.09 | 0.40% | 22.56 | 22.85 | 69518 | 15801 | 1.11% |
| 2025-05-08 | 22.69 | 22.66 | -0.07 | -0.31% | 22.48 | 22.70 | 54149 | 12220 | 0.86% |
| 2025-05-07 | 22.65 | 22.73 | 0.18 | 0.80% | 22.56 | 22.80 | 75641 | 17159 | 1.21% |
| 2025-05-06 | 22.91 | 22.55 | -0.36 | -1.57% | 22.48 | 23.04 | 111739 | 25233 | 1.78% |
| 2025-04-30 | 22.82 | 22.91 | 0.02 | 0.09% | 22.78 | 23.06 | 56933 | 13059 | 0.91% |
| 2025-04-29 | 22.92 | 22.89 | -0.03 | -0.13% | 22.68 | 23.07 | 53629 | 12236 | 0.86% |
| 2025-04-28 | 22.75 | 22.92 | -0.04 | -0.17% | 22.57 | 23.05 | 69284 | 15810 | 1.10% |
| 2025-04-25 | 23.26 | 22.96 | -0.21 | -0.91% | 22.86 | 23.26 | 47387 | 10890 | 0.76% |
| 2025-04-24 | 22.86 | 23.17 | 0.31 | 1.36% | 22.86 | 23.42 | 76957 | 17887 | 1.23% |