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 | 22.37 | 22.36 | -0.01 | -0.04% | 22.35 | 22.67 | 28785 | 6472 | 4.89% |
| 2025-07-31 | 22.25 | 22.37 | 0.06 | 0.27% | 22.23 | 23.19 | 56980 | 12941 | 9.68% |
| 2025-07-30 | 22.72 | 22.31 | -0.47 | -2.06% | 22.20 | 22.78 | 35251 | 7904 | 5.99% |
| 2025-07-29 | 22.70 | 22.78 | 0.03 | 0.13% | 22.59 | 23.08 | 36704 | 8352 | 6.23% |
| 2025-07-28 | 22.86 | 22.75 | -0.12 | -0.52% | 22.50 | 22.92 | 39649 | 8999 | 6.73% |
| 2025-07-25 | 22.26 | 22.87 | 0.55 | 2.46% | 22.26 | 23.18 | 83895 | 19107 | 14.25% |
| 2025-07-24 | 22.10 | 22.32 | 0.22 | 1.00% | 22.00 | 22.50 | 37758 | 8404 | 6.41% |
| 2025-07-23 | 22.50 | 22.10 | -0.31 | -1.38% | 22.08 | 22.56 | 37234 | 8279 | 6.32% |
| 2025-07-22 | 22.26 | 22.41 | 0.23 | 1.04% | 22.16 | 22.44 | 42161 | 9415 | 7.16% |
| 2025-07-21 | 22.05 | 22.18 | 0.07 | 0.32% | 22.00 | 22.30 | 24908 | 5528 | 4.23% |
| 2025-07-18 | 22.20 | 22.11 | -0.01 | -0.05% | 22.01 | 22.27 | 25955 | 5740 | 4.41% |
| 2025-07-17 | 21.94 | 22.12 | 0.01 | 0.05% | 21.94 | 22.14 | 21325 | 4707 | 3.62% |
| 2025-07-16 | 22.03 | 22.11 | 0.14 | 0.64% | 21.91 | 22.30 | 22316 | 4933 | 3.79% |
| 2025-07-15 | 22.21 | 21.97 | -0.21 | -0.95% | 21.79 | 22.21 | 23915 | 5247 | 4.06% |
| 2025-07-14 | 22.41 | 22.18 | -0.06 | -0.27% | 22.10 | 22.41 | 23376 | 5197 | 3.97% |
| 2025-07-11 | 22.33 | 22.24 | -0.09 | -0.40% | 21.55 | 22.49 | 35800 | 7958 | 6.08% |
| 2025-07-10 | 22.13 | 22.33 | 0.22 | 1.00% | 22.06 | 22.88 | 68166 | 15310 | 11.58% |
| 2025-07-09 | 22.00 | 22.11 | 0.13 | 0.59% | 21.87 | 22.33 | 48932 | 10827 | 8.31% |
| 2025-07-08 | 21.43 | 21.98 | 0.55 | 2.57% | 21.34 | 22.38 | 57207 | 12574 | 9.72% |
| 2025-07-07 | 21.36 | 21.43 | 0.03 | 0.14% | 21.30 | 21.52 | 15012 | 3210 | 2.55% |
| 2025-07-04 | 21.44 | 21.40 | -0.31 | -1.43% | 21.32 | 21.76 | 25126 | 5396 | 4.27% |
| 2025-07-03 | 21.66 | 21.71 | -0.12 | -0.55% | 21.58 | 21.92 | 25779 | 5591 | 4.38% |
| 2025-07-02 | 21.98 | 21.83 | -0.02 | -0.09% | 21.57 | 21.98 | 25719 | 5586 | 4.37% |
| 2025-07-01 | 22.30 | 21.85 | -0.04 | -0.18% | 21.60 | 22.30 | 32729 | 7162 | 5.56% |
| 2025-06-30 | 21.37 | 21.89 | 0.54 | 2.53% | 21.27 | 21.95 | 39757 | 8642 | 6.75% |
| 2025-06-27 | 21.16 | 21.35 | 0.24 | 1.14% | 21.16 | 21.50 | 24143 | 5153 | 4.10% |
| 2025-06-26 | 21.38 | 21.11 | -0.27 | -1.26% | 21.10 | 21.52 | 29247 | 6226 | 4.97% |
| 2025-06-25 | 21.66 | 21.38 | 0.02 | 0.09% | 21.28 | 21.78 | 25964 | 5569 | 4.41% |
| 2025-06-24 | 20.76 | 21.36 | 0.64 | 3.09% | 20.76 | 21.41 | 32149 | 6832 | 5.46% |
| 2025-06-23 | 20.35 | 20.72 | 0.17 | 0.83% | 20.22 | 20.86 | 24303 | 5026 | 4.13% |
| 2025-06-20 | 20.81 | 20.55 | -0.26 | -1.25% | 20.53 | 21.07 | 20686 | 4278 | 3.51% |
| 2025-06-19 | 21.23 | 20.81 | -0.46 | -2.16% | 20.71 | 21.44 | 26844 | 5654 | 4.56% |
| 2025-06-18 | 21.53 | 21.27 | -0.23 | -1.07% | 20.60 | 21.53 | 34281 | 7243 | 5.82% |
| 2025-06-17 | 21.70 | 21.50 | -0.15 | -0.69% | 21.26 | 21.77 | 26522 | 5698 | 4.50% |
| 2025-06-16 | 21.48 | 21.86 | 0.15 | 0.69% | 21.48 | 21.97 | 36287 | 7902 | 6.16% |
| 2025-06-13 | 22.18 | 21.71 | -0.46 | -2.07% | 21.66 | 22.41 | 40084 | 8787 | 6.81% |
| 2025-06-12 | 22.59 | 22.17 | -0.54 | -2.38% | 22.09 | 22.59 | 50608 | 11265 | 8.60% |
| 2025-06-11 | 22.93 | 22.71 | -0.39 | -1.69% | 22.35 | 23.08 | 74874 | 16929 | 12.72% |
| 2025-06-10 | 22.50 | 23.10 | 0.51 | 2.26% | 22.46 | 23.64 | 122765 | 28325 | 20.85% |
| 2025-06-09 | 22.41 | 22.59 | 0.06 | 0.27% | 22.39 | 22.90 | 49654 | 11191 | 8.43% |
| 2025-06-06 | 22.20 | 22.53 | 0.22 | 0.99% | 22.09 | 22.98 | 62955 | 14158 | 10.69% |
| 2025-06-05 | 22.35 | 22.31 | -0.06 | -0.27% | 22.10 | 22.69 | 72856 | 16362 | 12.37% |
| 2025-06-04 | 22.00 | 22.37 | 0.43 | 1.96% | 21.60 | 22.53 | 71063 | 15696 | 12.07% |
| 2025-06-03 | 21.25 | 21.94 | 0.33 | 1.53% | 21.20 | 21.98 | 58507 | 12663 | 9.94% |
| 2025-05-30 | 22.80 | 21.61 | -1.35 | -5.88% | 21.50 | 22.85 | 92221 | 20219 | 15.66% |
| 2025-05-29 | 22.79 | 22.96 | -0.20 | -0.86% | 22.51 | 23.08 | 116815 | 26603 | 19.84% |
| 2025-05-28 | 22.15 | 23.16 | 0.85 | 3.81% | 21.96 | 23.38 | 184004 | 42047 | 31.25% |
| 2025-05-27 | 22.01 | 22.31 | 0.05 | 0.22% | 21.67 | 22.49 | 126832 | 28038 | 21.54% |
| 2025-05-26 | 22.60 | 22.26 | -0.05 | -0.22% | 21.92 | 22.95 | 195619 | 43685 | 33.22% |
| 2025-05-23 | 20.22 | 22.31 | 2.03 | 10.01% | 20.22 | 22.31 | 108190 | 23337 | 18.37% |
| 2025-05-22 | 20.51 | 20.28 | -0.34 | -1.65% | 20.28 | 20.95 | 24467 | 5026 | 4.16% |
| 2025-05-21 | 20.95 | 20.62 | -0.33 | -1.58% | 20.61 | 21.02 | 26712 | 5539 | 4.54% |
| 2025-05-20 | 20.43 | 20.95 | 0.39 | 1.90% | 20.35 | 21.17 | 41977 | 8745 | 7.13% |
| 2025-05-19 | 20.58 | 20.56 | -0.04 | -0.19% | 20.28 | 20.62 | 19091 | 3901 | 3.24% |
| 2025-05-16 | 20.32 | 20.60 | 0.28 | 1.38% | 20.24 | 20.84 | 27886 | 5766 | 4.74% |
| 2025-05-15 | 20.54 | 20.32 | -0.17 | -0.83% | 20.22 | 20.59 | 20027 | 4074 | 3.40% |
| 2025-05-14 | 20.58 | 20.49 | -0.16 | -0.77% | 20.40 | 20.77 | 23874 | 4910 | 4.05% |
| 2025-05-13 | 20.85 | 20.65 | 0.07 | 0.34% | 20.60 | 20.99 | 27219 | 5648 | 4.62% |
| 2025-05-12 | 20.49 | 20.58 | 0.38 | 1.88% | 20.44 | 20.65 | 27715 | 5696 | 4.71% |
| 2025-05-09 | 20.73 | 20.20 | -0.47 | -2.27% | 20.17 | 20.75 | 32876 | 6692 | 5.58% |
| 2025-05-08 | 20.70 | 20.67 | -0.12 | -0.58% | 20.50 | 20.85 | 36130 | 7471 | 6.14% |
| 2025-05-07 | 20.41 | 20.79 | 0.19 | 0.92% | 20.33 | 20.97 | 54161 | 11209 | 9.20% |
| 2025-05-06 | 19.99 | 20.60 | 0.81 | 4.09% | 19.85 | 20.70 | 49722 | 10132 | 8.44% |
| 2025-04-30 | 19.89 | 19.79 | -0.10 | -0.50% | 19.61 | 20.15 | 50532 | 10025 | 8.58% |
| 2025-04-29 | 19.19 | 19.89 | 0.86 | 4.52% | 19.19 | 20.91 | 80482 | 16139 | 13.67% |
| 2025-04-28 | 19.56 | 19.03 | -0.54 | -2.76% | 19.01 | 19.57 | 34035 | 6520 | 5.78% |
| 2025-04-25 | 19.49 | 19.57 | -0.27 | -1.36% | 19.49 | 20.06 | 55360 | 10909 | 9.40% |
| 2025-04-24 | 19.31 | 19.84 | 0.56 | 2.90% | 18.94 | 20.72 | 81615 | 16188 | 13.86% |