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 | 21.80 | 21.62 | -0.38 | -1.73% | 21.56 | 22.15 | 34954 | 7614 | 2.52% |
| 2025-07-31 | 21.42 | 22.00 | 0.50 | 2.33% | 21.28 | 22.29 | 61615 | 13474 | 4.44% |
| 2025-07-30 | 21.89 | 21.50 | -0.37 | -1.69% | 21.49 | 22.20 | 37264 | 8110 | 2.69% |
| 2025-07-29 | 21.86 | 21.87 | -0.03 | -0.14% | 21.50 | 22.00 | 35982 | 7806 | 2.59% |
| 2025-07-28 | 22.09 | 21.90 | -0.22 | -0.99% | 21.86 | 22.33 | 60407 | 13340 | 4.36% |
| 2025-07-25 | 21.42 | 22.12 | 0.71 | 3.32% | 21.34 | 22.50 | 84673 | 18643 | 6.11% |
| 2025-07-24 | 21.25 | 21.41 | 0.18 | 0.85% | 21.25 | 21.44 | 26794 | 5715 | 1.93% |
| 2025-07-23 | 21.60 | 21.23 | -0.37 | -1.71% | 21.18 | 21.61 | 40441 | 8639 | 2.92% |
| 2025-07-22 | 21.81 | 21.60 | -0.22 | -1.01% | 21.46 | 21.95 | 56612 | 12219 | 4.08% |
| 2025-07-21 | 22.09 | 21.82 | -0.27 | -1.22% | 21.55 | 22.09 | 87795 | 19090 | 6.33% |
| 2025-07-18 | 20.88 | 22.09 | 1.30 | 6.25% | 20.68 | 22.20 | 131232 | 28427 | 9.46% |
| 2025-07-17 | 20.69 | 20.79 | 0.07 | 0.34% | 20.58 | 20.80 | 22521 | 4669 | 1.62% |
| 2025-07-16 | 20.36 | 20.72 | 0.42 | 2.07% | 20.31 | 20.83 | 28880 | 5955 | 2.08% |
| 2025-07-15 | 20.78 | 20.30 | -0.41 | -1.98% | 20.18 | 20.80 | 30915 | 6322 | 2.23% |
| 2025-07-14 | 20.71 | 20.71 | 0.04 | 0.19% | 20.56 | 20.77 | 20136 | 4161 | 1.45% |
| 2025-07-11 | 20.57 | 20.67 | -0.01 | -0.05% | 20.40 | 20.80 | 29358 | 6050 | 2.12% |
| 2025-07-10 | 20.60 | 20.68 | -0.02 | -0.10% | 20.48 | 20.85 | 28788 | 5938 | 2.08% |
| 2025-07-09 | 20.96 | 20.70 | -0.26 | -1.24% | 20.66 | 21.05 | 27962 | 5818 | 2.02% |
| 2025-07-08 | 20.96 | 20.96 | 0.01 | 0.05% | 20.88 | 21.22 | 37768 | 7948 | 2.72% |
| 2025-07-07 | 20.53 | 20.95 | 0.42 | 2.05% | 20.40 | 21.04 | 45205 | 9389 | 3.26% |
| 2025-07-04 | 20.70 | 20.53 | -0.17 | -0.82% | 20.35 | 20.77 | 25191 | 5162 | 1.82% |
| 2025-07-03 | 20.69 | 20.70 | 0.02 | 0.10% | 20.50 | 20.83 | 20024 | 4133 | 1.44% |
| 2025-07-02 | 21.00 | 20.68 | -0.29 | -1.38% | 20.57 | 21.03 | 24891 | 5164 | 1.80% |
| 2025-07-01 | 20.95 | 20.97 | 0.07 | 0.33% | 20.76 | 21.15 | 30167 | 6317 | 2.18% |
| 2025-06-30 | 20.69 | 20.90 | 0.34 | 1.65% | 20.60 | 20.90 | 25252 | 5248 | 1.82% |
| 2025-06-27 | 20.63 | 20.56 | -0.02 | -0.10% | 20.45 | 20.74 | 20970 | 4315 | 1.51% |
| 2025-06-26 | 20.48 | 20.58 | -0.11 | -0.53% | 20.38 | 20.82 | 30669 | 6318 | 2.21% |
| 2025-06-25 | 20.81 | 20.69 | -0.11 | -0.53% | 20.60 | 21.10 | 42426 | 8822 | 3.06% |
| 2025-06-24 | 20.31 | 20.80 | 0.50 | 2.46% | 20.25 | 20.82 | 39619 | 8191 | 2.86% |
| 2025-06-23 | 19.85 | 20.30 | 0.22 | 1.10% | 19.85 | 20.31 | 24530 | 4944 | 1.77% |
| 2025-06-20 | 20.03 | 20.08 | 0.08 | 0.40% | 19.75 | 20.34 | 32373 | 6492 | 2.33% |
| 2025-06-19 | 20.22 | 20.00 | -0.43 | -2.10% | 19.90 | 20.55 | 31677 | 6397 | 2.28% |
| 2025-06-18 | 20.55 | 20.43 | -0.11 | -0.54% | 20.20 | 20.65 | 28149 | 5743 | 2.03% |
| 2025-06-17 | 20.65 | 20.54 | -0.11 | -0.53% | 20.30 | 20.86 | 42049 | 8630 | 3.03% |
| 2025-06-16 | 20.15 | 20.65 | 0.49 | 2.43% | 20.07 | 20.76 | 51954 | 10678 | 3.75% |
| 2025-06-13 | 21.05 | 20.16 | -1.16 | -5.44% | 20.16 | 21.10 | 71900 | 14700 | 5.19% |
| 2025-06-12 | 21.51 | 21.32 | -0.36 | -1.66% | 21.29 | 21.89 | 48855 | 10519 | 3.52% |
| 2025-06-11 | 21.73 | 21.68 | -0.11 | -0.50% | 21.40 | 21.90 | 73221 | 15836 | 5.28% |
| 2025-06-10 | 21.18 | 21.79 | 0.57 | 2.69% | 20.67 | 21.87 | 108631 | 23232 | 7.83% |
| 2025-06-09 | 21.07 | 21.22 | 0.05 | 0.24% | 20.98 | 21.28 | 61292 | 12951 | 4.42% |
| 2025-06-06 | 20.80 | 21.17 | 0.47 | 2.27% | 20.53 | 21.43 | 88611 | 18561 | 6.39% |
| 2025-06-05 | 21.10 | 20.70 | -0.52 | -2.45% | 20.51 | 21.10 | 77623 | 16052 | 5.60% |
| 2025-06-04 | 21.30 | 21.59 | 0.18 | 0.84% | 21.12 | 21.88 | 81261 | 17388 | 5.86% |
| 2025-06-03 | 21.00 | 21.41 | -0.01 | -0.05% | 20.91 | 21.84 | 88998 | 19018 | 6.42% |
| 2025-05-30 | 22.51 | 21.42 | -2.25 | -9.51% | 21.41 | 23.15 | 145704 | 32300 | 10.51% |
| 2025-05-29 | 23.80 | 23.67 | -2.63 | -10.00% | 23.67 | 25.63 | 204621 | 49521 | 14.76% |
| 2025-05-28 | 28.84 | 26.30 | -2.20 | -7.72% | 25.65 | 29.99 | 261325 | 72109 | 18.85% |
| 2025-05-27 | 28.49 | 28.50 | 2.59 | 10.00% | 28.01 | 28.50 | 80183 | 22797 | 5.78% |
| 2025-05-26 | 25.91 | 25.91 | 2.36 | 10.02% | 25.91 | 25.91 | 14391 | 3728 | 1.04% |
| 2025-05-23 | 23.55 | 23.55 | 2.14 | 10.00% | 21.00 | 23.55 | 127218 | 29004 | 9.17% |
| 2025-05-22 | 21.41 | 21.41 | 1.95 | 10.02% | 21.41 | 21.41 | 11394 | 2439 | 0.82% |
| 2025-05-21 | 17.70 | 19.46 | 1.77 | 10.01% | 17.58 | 19.46 | 69648 | 13230 | 5.02% |
| 2025-05-20 | 17.57 | 17.69 | 0.19 | 1.09% | 17.31 | 17.69 | 17494 | 3065 | 1.26% |
| 2025-05-19 | 17.47 | 17.50 | 0.13 | 0.75% | 17.07 | 17.50 | 19542 | 3393 | 1.41% |
| 2025-05-16 | 16.91 | 17.37 | 0.47 | 2.78% | 16.80 | 17.62 | 27469 | 4746 | 1.98% |
| 2025-05-15 | 16.98 | 16.90 | 0.06 | 0.36% | 16.63 | 17.03 | 16863 | 2838 | 1.22% |
| 2025-05-14 | 17.05 | 16.84 | -0.22 | -1.29% | 16.79 | 17.14 | 15382 | 2604 | 1.11% |
| 2025-05-13 | 17.33 | 17.06 | -0.07 | -0.41% | 17.02 | 17.33 | 15022 | 2575 | 1.08% |
| 2025-05-12 | 17.28 | 17.13 | 0.11 | 0.65% | 17.05 | 17.30 | 16592 | 2847 | 1.20% |
| 2025-05-09 | 17.30 | 17.02 | -0.27 | -1.56% | 17.02 | 17.46 | 15894 | 2728 | 1.15% |
| 2025-05-08 | 17.24 | 17.29 | 0.03 | 0.17% | 17.07 | 17.47 | 16948 | 2931 | 1.22% |
| 2025-05-07 | 17.11 | 17.26 | 0.24 | 1.41% | 17.02 | 17.37 | 24422 | 4202 | 1.76% |
| 2025-05-06 | 16.89 | 17.02 | 0.17 | 1.01% | 16.70 | 17.11 | 25965 | 4389 | 1.87% |
| 2025-04-30 | 16.94 | 16.85 | -0.09 | -0.53% | 16.70 | 17.05 | 23964 | 4036 | 1.73% |
| 2025-04-29 | 16.91 | 16.94 | -0.09 | -0.53% | 16.83 | 17.23 | 37078 | 6320 | 2.67% |
| 2025-04-28 | 17.07 | 17.03 | -0.04 | -0.23% | 16.59 | 17.19 | 27656 | 4685 | 1.99% |
| 2025-04-25 | 17.03 | 17.07 | -0.11 | -0.64% | 16.83 | 17.27 | 17022 | 2894 | 1.23% |
| 2025-04-24 | 17.40 | 17.18 | -0.20 | -1.15% | 17.03 | 17.50 | 26418 | 4555 | 1.91% |