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 | 21.81 | 22.03 | 0.12 | 0.55% | 21.81 | 22.12 | 16452 | 3615 | 1.03% |
| 2025-07-31 | 21.82 | 21.91 | -0.02 | -0.09% | 21.82 | 22.09 | 21702 | 4763 | 1.36% |
| 2025-07-30 | 21.94 | 21.93 | -0.01 | -0.05% | 21.71 | 22.03 | 16594 | 3631 | 1.04% |
| 2025-07-29 | 21.89 | 21.94 | 0.04 | 0.18% | 21.64 | 21.95 | 18300 | 3990 | 1.14% |
| 2025-07-28 | 21.94 | 21.90 | -0.04 | -0.18% | 21.81 | 21.99 | 11290 | 2471 | 0.71% |
| 2025-07-25 | 22.10 | 21.94 | -0.14 | -0.63% | 21.83 | 22.11 | 17359 | 3804 | 1.08% |
| 2025-07-24 | 22.05 | 22.08 | 0.02 | 0.09% | 21.99 | 22.19 | 17404 | 3840 | 1.09% |
| 2025-07-23 | 22.39 | 22.06 | -0.32 | -1.43% | 22.00 | 22.43 | 21217 | 4710 | 1.33% |
| 2025-07-22 | 22.25 | 22.38 | 0.14 | 0.63% | 22.00 | 22.44 | 27812 | 6187 | 1.74% |
| 2025-07-21 | 21.80 | 22.24 | 0.57 | 2.63% | 21.70 | 22.50 | 39943 | 8848 | 2.50% |
| 2025-07-18 | 21.77 | 21.67 | -0.11 | -0.51% | 21.58 | 21.83 | 16981 | 3678 | 1.06% |
| 2025-07-17 | 21.86 | 21.78 | -0.06 | -0.27% | 21.73 | 21.86 | 13488 | 2938 | 0.84% |
| 2025-07-16 | 21.77 | 21.84 | 0.07 | 0.32% | 21.68 | 21.87 | 10451 | 2277 | 0.65% |
| 2025-07-15 | 21.99 | 21.77 | -0.27 | -1.23% | 21.70 | 22.06 | 13756 | 3000 | 0.86% |
| 2025-07-14 | 21.75 | 22.04 | 0.21 | 0.96% | 21.75 | 22.08 | 18043 | 3965 | 1.13% |
| 2025-07-11 | 21.92 | 21.83 | -0.15 | -0.68% | 21.56 | 21.95 | 23219 | 5051 | 1.45% |
| 2025-07-10 | 22.35 | 21.98 | -0.20 | -0.90% | 21.91 | 22.39 | 18601 | 4109 | 1.16% |
| 2025-07-09 | 22.20 | 22.18 | -0.02 | -0.09% | 22.10 | 22.47 | 25454 | 5674 | 1.59% |
| 2025-07-08 | 21.93 | 22.20 | 0.26 | 1.19% | 21.78 | 22.25 | 26800 | 5904 | 1.67% |
| 2025-07-07 | 21.54 | 21.94 | 0.30 | 1.39% | 21.52 | 21.98 | 22532 | 4913 | 1.41% |
| 2025-07-04 | 21.65 | 21.64 | -0.02 | -0.09% | 21.43 | 21.75 | 20836 | 4502 | 1.30% |
| 2025-07-03 | 21.65 | 21.66 | 0.01 | 0.05% | 21.50 | 21.67 | 9661 | 2086 | 0.60% |
| 2025-07-02 | 21.69 | 21.65 | -0.04 | -0.18% | 21.54 | 21.69 | 11448 | 2473 | 0.72% |
| 2025-07-01 | 21.85 | 21.69 | -0.16 | -0.73% | 21.54 | 21.85 | 12812 | 2774 | 0.80% |
| 2025-06-30 | 21.80 | 21.85 | 0.16 | 0.74% | 21.69 | 21.92 | 15054 | 3288 | 0.94% |
| 2025-06-27 | 21.41 | 21.69 | 0.27 | 1.26% | 21.39 | 21.73 | 16764 | 3624 | 1.05% |
| 2025-06-26 | 21.69 | 21.42 | -0.26 | -1.20% | 21.40 | 21.75 | 16470 | 3547 | 1.03% |
| 2025-06-25 | 21.73 | 21.68 | -0.06 | -0.28% | 21.55 | 21.78 | 15652 | 3388 | 0.98% |
| 2025-06-24 | 21.30 | 21.74 | 0.53 | 2.50% | 21.21 | 21.84 | 24542 | 5301 | 1.53% |
| 2025-06-23 | 21.20 | 21.21 | -0.43 | -1.99% | 21.03 | 21.37 | 27389 | 5799 | 1.71% |
| 2025-06-20 | 21.50 | 21.64 | -2.10 | -8.85% | 21.50 | 22.19 | 59465 | 12951 | 3.72% |
| 2025-06-19 | 23.77 | 23.74 | 0.11 | 0.47% | 23.63 | 23.80 | 74685 | 17698 | 4.67% |
| 2025-06-18 | 24.20 | 23.63 | 0.01 | 0.04% | 23.48 | 24.20 | 57783 | 13692 | 3.61% |
| 2025-06-17 | 23.32 | 23.62 | 0.36 | 1.55% | 23.21 | 23.87 | 24264 | 5708 | 1.52% |
| 2025-06-16 | 22.85 | 23.26 | 0.38 | 1.66% | 22.85 | 23.27 | 11576 | 2681 | 0.72% |
| 2025-06-13 | 23.20 | 22.88 | -0.37 | -1.59% | 22.83 | 23.25 | 13793 | 3172 | 0.86% |
| 2025-06-12 | 23.15 | 23.25 | 0.05 | 0.22% | 23.10 | 23.28 | 7912 | 1834 | 0.49% |
| 2025-06-11 | 23.15 | 23.20 | -0.05 | -0.22% | 23.15 | 23.34 | 9540 | 2217 | 0.60% |
| 2025-06-10 | 23.55 | 23.25 | -0.31 | -1.32% | 23.00 | 23.74 | 15225 | 3553 | 0.95% |
| 2025-06-09 | 23.38 | 23.56 | 0.28 | 1.20% | 23.27 | 23.65 | 16372 | 3848 | 1.02% |
| 2025-06-06 | 23.03 | 23.28 | 0.26 | 1.13% | 23.01 | 23.32 | 12953 | 3009 | 0.81% |
| 2025-06-05 | 23.11 | 23.22 | 0.13 | 0.56% | 23.10 | 23.35 | 12263 | 2845 | 0.77% |
| 2025-06-04 | 22.98 | 23.09 | 0.18 | 0.79% | 22.91 | 23.15 | 7740 | 1786 | 0.48% |
| 2025-06-03 | 23.15 | 22.91 | -0.07 | -0.30% | 22.81 | 23.15 | 10322 | 2365 | 0.65% |
| 2025-05-30 | 22.89 | 22.98 | 0.04 | 0.17% | 22.83 | 23.29 | 17928 | 4138 | 1.12% |
| 2025-05-29 | 22.90 | 22.94 | 0.17 | 0.75% | 22.80 | 23.03 | 12574 | 2882 | 0.79% |
| 2025-05-28 | 22.57 | 22.77 | 0.20 | 0.89% | 22.53 | 22.89 | 10028 | 2281 | 0.63% |
| 2025-05-27 | 22.53 | 22.57 | 0.04 | 0.18% | 22.33 | 22.73 | 6918 | 1560 | 0.43% |
| 2025-05-26 | 22.25 | 22.53 | 0.29 | 1.30% | 22.25 | 22.55 | 7105 | 1596 | 0.44% |
| 2025-05-23 | 22.53 | 22.24 | -0.31 | -1.37% | 22.18 | 22.62 | 11925 | 2674 | 0.75% |
| 2025-05-22 | 22.70 | 22.55 | -0.14 | -0.62% | 22.40 | 23.03 | 14441 | 3282 | 0.90% |
| 2025-05-21 | 23.00 | 22.69 | -0.31 | -1.35% | 22.68 | 23.05 | 13149 | 2997 | 0.82% |
| 2025-05-20 | 22.71 | 23.00 | 0.25 | 1.10% | 22.65 | 23.10 | 16659 | 3819 | 1.04% |
| 2025-05-19 | 22.76 | 22.75 | 0.20 | 0.89% | 22.58 | 22.87 | 11480 | 2613 | 0.72% |
| 2025-05-16 | 22.62 | 22.55 | -0.07 | -0.31% | 22.53 | 22.83 | 10171 | 2302 | 0.64% |
| 2025-05-15 | 22.67 | 22.62 | -0.06 | -0.26% | 22.45 | 22.87 | 11147 | 2523 | 0.70% |
| 2025-05-14 | 23.02 | 22.68 | 0.00 | 0.00% | 22.55 | 23.04 | 18389 | 4181 | 1.15% |
| 2025-05-13 | 22.65 | 22.68 | 0.19 | 0.84% | 22.40 | 22.80 | 15263 | 3454 | 0.95% |
| 2025-05-12 | 22.10 | 22.49 | 0.46 | 2.09% | 22.10 | 22.98 | 25670 | 5762 | 1.60% |
| 2025-05-09 | 22.09 | 22.03 | -0.06 | -0.27% | 21.88 | 22.25 | 13650 | 3015 | 3.41% |
| 2025-05-08 | 22.14 | 22.09 | 0.00 | 0.00% | 21.95 | 22.20 | 14691 | 3244 | 3.67% |
| 2025-05-07 | 22.23 | 22.09 | -0.04 | -0.18% | 21.92 | 22.39 | 13732 | 3041 | 3.43% |
| 2025-05-06 | 21.95 | 22.13 | 0.44 | 2.03% | 21.80 | 22.19 | 13828 | 3034 | 3.46% |
| 2025-04-30 | 21.40 | 21.69 | 0.13 | 0.60% | 21.40 | 21.97 | 17016 | 3695 | 4.25% |
| 2025-04-29 | 20.68 | 21.56 | 0.68 | 3.26% | 20.65 | 22.27 | 35351 | 7647 | 8.84% |
| 2025-04-28 | 21.22 | 20.88 | -0.39 | -1.83% | 20.88 | 21.36 | 8866 | 1863 | 2.22% |
| 2025-04-25 | 21.19 | 21.27 | 0.00 | 0.00% | 21.17 | 21.48 | 6312 | 1346 | 1.58% |
| 2025-04-24 | 21.78 | 21.27 | -0.21 | -0.98% | 21.09 | 21.78 | 9066 | 1934 | 2.27% |