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 | 22.49 | 22.67 | 0.18 | 0.80% | 22.40 | 23.10 | 302222 | 68800 | 2.15% |
| 2025-07-31 | 21.77 | 22.49 | 0.93 | 4.31% | 21.76 | 22.92 | 522452 | 117924 | 3.72% |
| 2025-07-30 | 21.65 | 21.56 | -0.14 | -0.65% | 21.41 | 21.88 | 129144 | 27902 | 0.92% |
| 2025-07-29 | 22.05 | 21.70 | -0.37 | -1.68% | 21.53 | 22.05 | 164773 | 35711 | 1.17% |
| 2025-07-28 | 22.18 | 22.07 | -0.11 | -0.50% | 21.91 | 22.21 | 96926 | 21346 | 0.69% |
| 2025-07-25 | 22.20 | 22.18 | 0.05 | 0.23% | 22.10 | 22.54 | 198427 | 44308 | 1.41% |
| 2025-07-24 | 21.80 | 22.13 | 0.31 | 1.42% | 21.62 | 22.25 | 157017 | 34484 | 1.11% |
| 2025-07-23 | 22.30 | 21.82 | -0.29 | -1.31% | 21.80 | 22.30 | 173491 | 38091 | 1.23% |
| 2025-07-22 | 22.03 | 22.11 | 0.21 | 0.96% | 21.64 | 22.23 | 212496 | 46639 | 1.51% |
| 2025-07-21 | 21.59 | 21.90 | 0.40 | 1.86% | 21.58 | 21.98 | 286162 | 62486 | 2.03% |
| 2025-07-18 | 22.17 | 21.50 | -0.65 | -2.93% | 21.40 | 22.20 | 314081 | 67942 | 2.23% |
| 2025-07-17 | 22.33 | 22.15 | -0.17 | -0.76% | 22.10 | 22.50 | 159197 | 35348 | 1.13% |
| 2025-07-16 | 23.06 | 22.32 | -0.74 | -3.21% | 22.28 | 23.12 | 245894 | 55297 | 1.74% |
| 2025-07-15 | 23.25 | 23.06 | -0.23 | -0.99% | 22.88 | 23.51 | 110857 | 25620 | 0.79% |
| 2025-07-14 | 22.73 | 23.29 | 0.56 | 2.46% | 22.70 | 23.40 | 139481 | 32395 | 0.99% |
| 2025-07-11 | 23.05 | 22.73 | -0.42 | -1.81% | 22.66 | 23.16 | 108344 | 24740 | 0.77% |
| 2025-07-10 | 22.98 | 23.15 | 0.11 | 0.48% | 22.96 | 23.56 | 125035 | 29137 | 0.89% |
| 2025-07-09 | 22.99 | 23.04 | -0.08 | -0.35% | 22.81 | 23.40 | 144346 | 33273 | 1.02% |
| 2025-07-08 | 22.12 | 23.12 | 0.90 | 4.05% | 22.06 | 23.20 | 214132 | 48494 | 1.52% |
| 2025-07-07 | 22.10 | 22.22 | 0.16 | 0.73% | 21.82 | 22.53 | 93429 | 20679 | 0.66% |
| 2025-07-04 | 22.16 | 22.06 | -0.17 | -0.76% | 22.00 | 22.34 | 78096 | 17323 | 0.55% |
| 2025-07-03 | 22.15 | 22.23 | 0.02 | 0.09% | 22.11 | 22.35 | 61088 | 13580 | 0.43% |
| 2025-07-02 | 22.08 | 22.21 | 0.13 | 0.59% | 21.84 | 22.35 | 105406 | 23335 | 0.75% |
| 2025-07-01 | 22.43 | 22.08 | -0.34 | -1.52% | 21.96 | 22.45 | 103263 | 22810 | 0.73% |
| 2025-06-30 | 21.95 | 22.42 | 0.39 | 1.77% | 21.95 | 22.48 | 102253 | 22757 | 0.72% |
| 2025-06-27 | 21.82 | 22.03 | 0.32 | 1.47% | 21.67 | 22.15 | 164405 | 36094 | 1.17% |
| 2025-06-26 | 22.14 | 21.71 | -0.44 | -1.99% | 21.62 | 22.14 | 141799 | 30858 | 1.00% |
| 2025-06-25 | 21.79 | 22.15 | 0.36 | 1.65% | 21.66 | 22.20 | 93392 | 20456 | 0.66% |
| 2025-06-24 | 21.28 | 21.79 | 0.58 | 2.73% | 21.16 | 21.80 | 94399 | 20396 | 0.67% |
| 2025-06-23 | 21.26 | 21.21 | -0.17 | -0.80% | 20.96 | 21.29 | 88718 | 18707 | 0.63% |
| 2025-06-20 | 21.36 | 21.38 | 0.00 | 0.00% | 21.31 | 21.71 | 78717 | 16945 | 0.56% |
| 2025-06-19 | 21.75 | 21.38 | -0.39 | -1.79% | 21.24 | 21.85 | 80714 | 17342 | 0.57% |
| 2025-06-18 | 21.51 | 21.77 | 0.28 | 1.30% | 21.38 | 22.37 | 122750 | 26946 | 0.87% |
| 2025-06-17 | 21.66 | 21.49 | -0.17 | -0.78% | 21.43 | 22.04 | 89933 | 19501 | 0.64% |
| 2025-06-16 | 22.44 | 21.66 | -0.68 | -3.04% | 21.63 | 22.46 | 177674 | 38734 | 1.26% |
| 2025-06-13 | 22.20 | 22.34 | 0.04 | 0.18% | 22.10 | 22.92 | 275776 | 62440 | 1.95% |
| 2025-06-12 | 22.45 | 22.30 | -0.30 | -1.33% | 22.26 | 22.71 | 97764 | 21973 | 0.69% |
| 2025-06-11 | 22.17 | 22.60 | 0.34 | 1.53% | 21.94 | 22.69 | 139871 | 31388 | 0.99% |
| 2025-06-10 | 23.11 | 23.14 | 0.04 | 0.17% | 22.63 | 23.23 | 159739 | 36692 | 1.13% |
| 2025-06-09 | 22.44 | 23.10 | 0.72 | 3.22% | 22.31 | 23.20 | 210536 | 48188 | 1.49% |
| 2025-06-06 | 22.43 | 22.38 | -0.05 | -0.22% | 22.05 | 22.56 | 116237 | 25989 | 0.82% |
| 2025-06-05 | 22.23 | 22.43 | 0.24 | 1.08% | 22.19 | 22.88 | 169709 | 38220 | 1.20% |
| 2025-06-04 | 21.61 | 22.19 | 0.57 | 2.64% | 21.40 | 22.21 | 196989 | 43200 | 1.40% |
| 2025-06-03 | 21.56 | 21.62 | -0.38 | -1.73% | 21.36 | 21.91 | 191249 | 41242 | 1.36% |
| 2025-05-30 | 22.55 | 22.00 | -0.70 | -3.08% | 21.98 | 22.69 | 158408 | 35082 | 1.12% |
| 2025-05-29 | 22.22 | 22.70 | 0.62 | 2.81% | 22.11 | 22.94 | 199773 | 45318 | 1.42% |
| 2025-05-28 | 22.92 | 22.08 | -0.85 | -3.71% | 21.95 | 22.92 | 286719 | 64148 | 2.03% |
| 2025-05-27 | 23.20 | 22.93 | -0.34 | -1.46% | 22.80 | 23.22 | 158919 | 36373 | 1.13% |
| 2025-05-26 | 23.83 | 23.27 | -0.56 | -2.35% | 22.75 | 23.83 | 196943 | 45316 | 1.40% |
| 2025-05-23 | 23.96 | 23.83 | -0.14 | -0.58% | 23.83 | 24.35 | 88025 | 21206 | 0.62% |
| 2025-05-22 | 23.81 | 23.97 | 0.05 | 0.21% | 23.65 | 24.35 | 126940 | 30605 | 0.90% |
| 2025-05-21 | 24.45 | 23.92 | -0.58 | -2.37% | 23.85 | 24.50 | 141053 | 33939 | 1.00% |
| 2025-05-20 | 24.73 | 24.50 | -0.22 | -0.89% | 24.44 | 24.78 | 98212 | 24116 | 0.70% |
| 2025-05-19 | 24.86 | 24.72 | -0.23 | -0.92% | 24.58 | 24.93 | 62961 | 15548 | 0.45% |
| 2025-05-16 | 24.94 | 24.95 | -0.14 | -0.56% | 24.80 | 25.13 | 80914 | 20194 | 0.58% |
| 2025-05-15 | 25.57 | 25.09 | -0.55 | -2.15% | 24.94 | 25.57 | 123576 | 30992 | 0.88% |
| 2025-05-14 | 26.35 | 25.64 | -0.79 | -2.99% | 25.50 | 26.40 | 162692 | 41848 | 1.16% |
| 2025-05-13 | 26.22 | 26.43 | 0.40 | 1.54% | 25.98 | 27.19 | 134851 | 35982 | 0.96% |
| 2025-05-12 | 26.11 | 26.03 | 0.08 | 0.31% | 25.93 | 26.28 | 67131 | 17479 | 0.48% |
| 2025-05-09 | 25.96 | 25.95 | -0.05 | -0.19% | 25.61 | 26.21 | 92231 | 23936 | 0.66% |
| 2025-05-08 | 25.53 | 26.00 | 0.37 | 1.44% | 25.20 | 26.16 | 145494 | 37388 | 1.04% |
| 2025-05-07 | 25.41 | 25.63 | 0.31 | 1.22% | 25.22 | 25.66 | 162620 | 41373 | 1.16% |
| 2025-05-06 | 25.69 | 25.32 | -0.28 | -1.09% | 24.94 | 25.73 | 183971 | 46234 | 1.31% |
| 2025-04-30 | 26.72 | 25.60 | -1.01 | -3.80% | 25.42 | 26.72 | 145384 | 37551 | 1.04% |
| 2025-04-29 | 27.30 | 26.61 | -0.09 | -0.34% | 26.45 | 27.80 | 103954 | 28082 | 0.74% |
| 2025-04-28 | 26.15 | 26.70 | 0.48 | 1.83% | 25.91 | 27.08 | 127826 | 34150 | 0.91% |
| 2025-04-25 | 26.60 | 26.22 | -0.17 | -0.64% | 25.80 | 27.11 | 163956 | 43602 | 1.17% |
| 2025-04-24 | 26.38 | 26.39 | 0.01 | 0.04% | 26.06 | 26.84 | 65330 | 17238 | 0.47% |