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 | 22.06 | 21.87 | 0.09 | 0.41% | 21.58 | 22.06 | 87893 | 19175 | 2.02% |
| 2025-07-31 | 21.90 | 21.78 | -0.22 | -1.00% | 21.70 | 22.24 | 91638 | 20188 | 2.11% |
| 2025-07-30 | 22.40 | 22.00 | -0.66 | -2.91% | 21.89 | 22.40 | 127269 | 28191 | 2.93% |
| 2025-07-29 | 22.47 | 22.66 | 0.09 | 0.40% | 22.18 | 22.66 | 115709 | 25880 | 2.66% |
| 2025-07-28 | 22.88 | 22.57 | -0.18 | -0.79% | 22.45 | 22.90 | 125743 | 28463 | 2.90% |
| 2025-07-25 | 22.43 | 22.75 | 0.40 | 1.79% | 22.40 | 22.95 | 157586 | 35687 | 3.63% |
| 2025-07-24 | 22.23 | 22.35 | 0.23 | 1.04% | 22.15 | 22.38 | 89728 | 20016 | 2.07% |
| 2025-07-23 | 22.34 | 22.12 | -0.15 | -0.67% | 22.05 | 22.40 | 103780 | 23086 | 2.39% |
| 2025-07-22 | 22.50 | 22.27 | -0.30 | -1.33% | 22.16 | 22.57 | 138867 | 30960 | 3.20% |
| 2025-07-21 | 22.65 | 22.57 | -0.29 | -1.27% | 22.52 | 22.86 | 151216 | 34190 | 3.48% |
| 2025-07-18 | 23.26 | 22.86 | 0.05 | 0.22% | 22.85 | 23.44 | 247851 | 57412 | 5.71% |
| 2025-07-17 | 22.56 | 22.81 | 0.02 | 0.09% | 22.51 | 22.91 | 149008 | 33854 | 3.43% |
| 2025-07-16 | 22.83 | 22.79 | -0.04 | -0.18% | 22.37 | 23.28 | 198104 | 45323 | 4.56% |
| 2025-07-15 | 22.24 | 22.83 | 0.36 | 1.60% | 21.89 | 23.10 | 270868 | 61032 | 6.24% |
| 2025-07-14 | 22.61 | 22.47 | -0.23 | -1.01% | 22.41 | 22.70 | 116356 | 26203 | 2.68% |
| 2025-07-11 | 22.27 | 22.70 | 0.39 | 1.75% | 21.93 | 22.88 | 210489 | 47291 | 4.85% |
| 2025-07-10 | 22.20 | 22.31 | -0.17 | -0.76% | 22.07 | 22.49 | 174001 | 38691 | 4.01% |
| 2025-07-09 | 21.45 | 22.48 | 1.05 | 4.90% | 21.45 | 23.00 | 387050 | 86305 | 8.91% |
| 2025-07-08 | 20.83 | 21.43 | 0.60 | 2.88% | 20.76 | 21.45 | 107992 | 22878 | 2.49% |
| 2025-07-07 | 21.00 | 20.83 | -0.24 | -1.14% | 20.81 | 21.04 | 60016 | 12526 | 1.38% |
| 2025-07-04 | 21.20 | 21.07 | -0.13 | -0.61% | 21.03 | 21.46 | 88657 | 18839 | 2.04% |
| 2025-07-03 | 20.88 | 21.20 | 0.22 | 1.05% | 20.88 | 21.27 | 72759 | 15368 | 1.68% |
| 2025-07-02 | 21.39 | 20.98 | -0.43 | -2.01% | 20.88 | 21.39 | 82545 | 17368 | 1.90% |
| 2025-07-01 | 21.40 | 21.41 | -0.06 | -0.28% | 21.12 | 21.46 | 85506 | 18223 | 1.97% |
| 2025-06-30 | 21.30 | 21.47 | 0.15 | 0.70% | 21.24 | 21.55 | 89800 | 19247 | 2.07% |
| 2025-06-27 | 21.19 | 21.32 | 0.13 | 0.61% | 21.03 | 21.49 | 106562 | 22733 | 2.45% |
| 2025-06-26 | 21.33 | 21.19 | -0.01 | -0.05% | 21.11 | 21.53 | 116207 | 24750 | 2.68% |
| 2025-06-25 | 20.84 | 21.20 | 0.32 | 1.53% | 20.80 | 21.25 | 118815 | 25047 | 2.74% |
| 2025-06-24 | 20.38 | 20.88 | 0.60 | 2.96% | 20.37 | 21.20 | 104418 | 21690 | 2.40% |
| 2025-06-23 | 20.02 | 20.39 | 0.16 | 0.79% | 20.00 | 20.42 | 59467 | 12067 | 1.37% |
| 2025-06-20 | 20.51 | 20.23 | -0.31 | -1.51% | 20.17 | 20.72 | 78153 | 15894 | 1.80% |
| 2025-06-19 | 21.01 | 20.54 | -0.43 | -2.05% | 20.50 | 21.16 | 85913 | 17876 | 1.98% |
| 2025-06-18 | 21.00 | 20.97 | -0.09 | -0.43% | 20.75 | 21.07 | 65765 | 13759 | 1.51% |
| 2025-06-17 | 21.29 | 21.06 | -0.19 | -0.89% | 20.93 | 21.29 | 65440 | 13768 | 1.51% |
| 2025-06-16 | 20.87 | 21.25 | 0.22 | 1.05% | 20.82 | 21.37 | 65101 | 13831 | 1.50% |
| 2025-06-13 | 21.53 | 21.03 | -0.64 | -2.95% | 21.00 | 21.64 | 120991 | 25672 | 2.79% |
| 2025-06-12 | 21.70 | 21.67 | -0.15 | -0.69% | 21.51 | 22.04 | 76705 | 16735 | 1.77% |
| 2025-06-11 | 21.75 | 21.82 | -0.11 | -0.50% | 21.75 | 22.05 | 86107 | 18839 | 1.98% |
| 2025-06-10 | 22.46 | 21.93 | -0.39 | -1.75% | 21.61 | 22.46 | 112510 | 24712 | 2.59% |
| 2025-06-09 | 22.44 | 22.32 | 0.03 | 0.13% | 22.19 | 22.56 | 100592 | 22486 | 2.32% |
| 2025-06-06 | 22.25 | 22.29 | 0.01 | 0.04% | 22.10 | 22.47 | 100750 | 22428 | 2.32% |
| 2025-06-05 | 21.95 | 22.28 | 0.40 | 1.83% | 21.66 | 22.38 | 132987 | 29412 | 3.06% |
| 2025-06-04 | 21.83 | 21.88 | 0.22 | 1.02% | 21.70 | 22.05 | 92274 | 20217 | 2.12% |
| 2025-06-03 | 21.42 | 21.66 | 0.27 | 1.26% | 21.41 | 22.15 | 86949 | 18921 | 2.00% |
| 2025-05-30 | 21.70 | 21.39 | -0.44 | -2.02% | 21.32 | 21.70 | 75246 | 16114 | 1.73% |
| 2025-05-29 | 21.25 | 21.83 | 0.53 | 2.49% | 21.25 | 22.00 | 107053 | 23183 | 2.47% |
| 2025-05-28 | 21.64 | 21.30 | -0.23 | -1.07% | 21.24 | 21.69 | 77921 | 16701 | 1.79% |
| 2025-05-27 | 22.30 | 21.53 | -0.73 | -3.28% | 21.41 | 22.30 | 141108 | 30597 | 3.25% |
| 2025-05-26 | 21.89 | 22.26 | 0.37 | 1.69% | 21.89 | 22.33 | 75522 | 16712 | 1.74% |
| 2025-05-23 | 22.41 | 21.89 | -0.51 | -2.28% | 21.88 | 22.54 | 99354 | 22091 | 2.29% |
| 2025-05-22 | 22.61 | 22.40 | -0.30 | -1.32% | 22.36 | 22.79 | 81714 | 18417 | 1.88% |
| 2025-05-21 | 23.19 | 22.70 | -0.56 | -2.41% | 22.68 | 23.21 | 126059 | 28800 | 2.90% |
| 2025-05-20 | 23.10 | 23.26 | 0.01 | 0.04% | 22.97 | 23.56 | 89478 | 20860 | 2.06% |
| 2025-05-19 | 23.20 | 23.25 | 0.05 | 0.22% | 22.71 | 23.32 | 90140 | 20742 | 2.08% |
| 2025-05-16 | 23.16 | 23.20 | -0.16 | -0.68% | 23.00 | 23.48 | 96105 | 22398 | 2.21% |
| 2025-05-15 | 24.20 | 23.36 | -0.93 | -3.83% | 23.30 | 24.26 | 184199 | 43450 | 4.24% |
| 2025-05-14 | 24.50 | 24.29 | -0.22 | -0.90% | 24.07 | 24.52 | 232163 | 56367 | 5.35% |
| 2025-05-13 | 23.84 | 24.51 | 0.85 | 3.59% | 23.65 | 24.68 | 375163 | 90720 | 8.64% |
| 2025-05-12 | 23.55 | 23.66 | 0.40 | 1.72% | 23.33 | 23.68 | 140063 | 32955 | 3.23% |
| 2025-05-09 | 24.00 | 23.26 | -0.88 | -3.65% | 23.15 | 24.00 | 197356 | 46228 | 4.54% |
| 2025-05-08 | 23.49 | 24.14 | 0.48 | 2.03% | 23.41 | 24.18 | 203115 | 48665 | 4.68% |
| 2025-05-07 | 24.24 | 23.66 | -0.41 | -1.70% | 23.38 | 24.38 | 254591 | 60442 | 5.86% |
| 2025-05-06 | 23.53 | 24.07 | 0.97 | 4.20% | 23.36 | 24.07 | 253561 | 60243 | 5.84% |
| 2025-04-30 | 22.37 | 23.10 | 0.74 | 3.31% | 22.10 | 23.80 | 231358 | 53199 | 5.33% |
| 2025-04-29 | 22.30 | 22.36 | -0.27 | -1.19% | 22.08 | 22.92 | 161006 | 36313 | 3.71% |
| 2025-04-28 | 22.78 | 22.63 | -0.20 | -0.88% | 22.63 | 23.20 | 122568 | 27991 | 2.82% |
| 2025-04-25 | 22.60 | 22.83 | -0.12 | -0.52% | 22.60 | 23.13 | 148046 | 33896 | 3.41% |
| 2025-04-24 | 23.71 | 22.95 | -0.87 | -3.65% | 22.78 | 23.71 | 171649 | 39741 | 3.95% |