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 | 22.17 | 22.19 | 0.07 | 0.32% | 21.93 | 22.36 | 30843 | 6840 | 1.16% |
| 2025-07-31 | 22.00 | 22.12 | 0.12 | 0.55% | 21.85 | 22.25 | 29834 | 6583 | 1.12% |
| 2025-07-30 | 21.99 | 22.00 | 0.00 | 0.00% | 21.85 | 22.30 | 29811 | 6581 | 1.12% |
| 2025-07-29 | 22.10 | 22.00 | -0.03 | -0.14% | 21.62 | 22.14 | 22353 | 4885 | 0.84% |
| 2025-07-28 | 21.91 | 22.03 | 0.04 | 0.18% | 21.91 | 22.20 | 26693 | 5882 | 1.00% |
| 2025-07-25 | 22.03 | 21.99 | -0.03 | -0.14% | 21.94 | 22.40 | 38772 | 8593 | 1.46% |
| 2025-07-24 | 21.87 | 22.02 | 0.15 | 0.69% | 21.66 | 22.10 | 41520 | 9087 | 1.56% |
| 2025-07-23 | 21.35 | 21.87 | 0.54 | 2.53% | 21.24 | 22.69 | 83585 | 18548 | 3.14% |
| 2025-07-22 | 21.14 | 21.33 | 0.27 | 1.28% | 21.04 | 21.39 | 40244 | 8543 | 1.51% |
| 2025-07-21 | 21.03 | 21.06 | 0.06 | 0.29% | 21.02 | 21.14 | 23657 | 4987 | 0.89% |
| 2025-07-18 | 21.15 | 21.00 | -0.07 | -0.33% | 20.85 | 21.16 | 15813 | 3316 | 0.59% |
| 2025-07-17 | 21.04 | 21.07 | 0.07 | 0.33% | 20.93 | 21.19 | 22200 | 4672 | 0.83% |
| 2025-07-16 | 20.72 | 21.00 | 0.29 | 1.40% | 20.70 | 21.03 | 14966 | 3132 | 0.56% |
| 2025-07-15 | 21.00 | 20.71 | -0.29 | -1.38% | 20.62 | 21.06 | 16211 | 3369 | 0.61% |
| 2025-07-14 | 21.04 | 21.00 | 0.00 | 0.00% | 20.89 | 21.11 | 11228 | 2357 | 0.42% |
| 2025-07-11 | 20.96 | 21.00 | 0.06 | 0.29% | 20.85 | 21.06 | 14104 | 2956 | 0.53% |
| 2025-07-10 | 20.85 | 20.94 | -0.01 | -0.05% | 20.85 | 21.04 | 12028 | 2521 | 0.45% |
| 2025-07-09 | 20.94 | 20.95 | 0.01 | 0.05% | 20.78 | 21.12 | 18621 | 3906 | 0.70% |
| 2025-07-08 | 20.94 | 20.94 | 0.02 | 0.10% | 20.82 | 20.98 | 14308 | 2989 | 0.54% |
| 2025-07-07 | 21.10 | 20.92 | -0.16 | -0.76% | 20.87 | 21.21 | 13107 | 2746 | 0.49% |
| 2025-07-04 | 21.25 | 21.08 | -0.16 | -0.75% | 21.04 | 21.30 | 14374 | 3038 | 0.54% |
| 2025-07-03 | 21.14 | 21.24 | 0.05 | 0.24% | 21.09 | 21.43 | 16067 | 3414 | 0.60% |
| 2025-07-02 | 21.22 | 21.19 | 0.01 | 0.05% | 21.03 | 21.29 | 18904 | 3999 | 0.71% |
| 2025-07-01 | 21.09 | 21.18 | 0.07 | 0.33% | 21.01 | 21.24 | 15392 | 3255 | 0.58% |
| 2025-06-30 | 20.90 | 21.11 | 0.25 | 1.20% | 20.71 | 21.18 | 19931 | 4181 | 0.75% |
| 2025-06-27 | 21.20 | 20.86 | -0.34 | -1.60% | 20.83 | 21.38 | 28896 | 6080 | 1.08% |
| 2025-06-26 | 21.10 | 21.20 | 0.12 | 0.57% | 20.80 | 21.21 | 33575 | 7052 | 1.26% |
| 2025-06-25 | 20.99 | 21.08 | 0.09 | 0.43% | 20.86 | 21.17 | 24450 | 5147 | 0.92% |
| 2025-06-24 | 20.80 | 20.99 | 0.17 | 0.82% | 20.73 | 21.07 | 20803 | 4354 | 0.78% |
| 2025-06-23 | 20.71 | 20.82 | 0.01 | 0.05% | 20.41 | 20.85 | 24113 | 4982 | 0.90% |
| 2025-06-20 | 20.38 | 20.81 | 0.44 | 2.16% | 20.31 | 21.08 | 53316 | 11099 | 2.00% |
| 2025-06-19 | 20.00 | 20.37 | 0.42 | 2.11% | 19.82 | 20.45 | 28246 | 5685 | 1.06% |
| 2025-06-18 | 20.10 | 19.95 | -0.14 | -0.70% | 19.91 | 20.34 | 19116 | 3840 | 0.72% |
| 2025-06-17 | 19.94 | 20.09 | 0.23 | 1.16% | 19.81 | 20.20 | 21167 | 4243 | 0.79% |
| 2025-06-16 | 20.04 | 19.86 | -0.21 | -1.05% | 19.71 | 20.04 | 27329 | 5420 | 1.03% |
| 2025-06-13 | 20.14 | 20.07 | -0.07 | -0.35% | 19.85 | 20.27 | 34218 | 6848 | 1.28% |
| 2025-06-12 | 20.10 | 20.14 | 0.00 | 0.00% | 19.98 | 20.19 | 26041 | 5233 | 0.98% |
| 2025-06-11 | 20.18 | 20.14 | -0.05 | -0.25% | 20.10 | 20.31 | 22241 | 4492 | 0.83% |
| 2025-06-10 | 20.83 | 20.84 | -0.04 | -0.19% | 20.58 | 20.95 | 20543 | 4271 | 0.77% |
| 2025-06-09 | 20.87 | 20.88 | 0.05 | 0.24% | 20.76 | 20.95 | 22231 | 4641 | 0.83% |
| 2025-06-06 | 20.84 | 20.83 | -0.02 | -0.10% | 20.73 | 20.89 | 13744 | 2857 | 0.52% |
| 2025-06-05 | 21.00 | 20.85 | -0.07 | -0.33% | 20.70 | 21.00 | 21456 | 4470 | 0.81% |
| 2025-06-04 | 20.98 | 20.92 | -0.01 | -0.05% | 20.74 | 21.00 | 18940 | 3945 | 0.71% |
| 2025-06-03 | 20.75 | 20.93 | 0.10 | 0.48% | 20.74 | 20.97 | 24434 | 5098 | 0.92% |
| 2025-05-30 | 20.81 | 20.83 | 0.07 | 0.34% | 20.70 | 20.89 | 21255 | 4421 | 0.80% |
| 2025-05-29 | 20.54 | 20.76 | 0.19 | 0.92% | 20.38 | 20.78 | 21262 | 4383 | 0.80% |
| 2025-05-28 | 20.67 | 20.57 | -0.05 | -0.24% | 20.50 | 20.75 | 18966 | 3912 | 0.71% |
| 2025-05-27 | 20.41 | 20.62 | 0.21 | 1.03% | 20.35 | 20.68 | 24805 | 5100 | 0.93% |
| 2025-05-26 | 20.64 | 20.41 | -0.17 | -0.83% | 20.37 | 20.66 | 23051 | 4718 | 0.87% |
| 2025-05-23 | 20.45 | 20.58 | 0.09 | 0.44% | 20.41 | 20.79 | 24908 | 5137 | 0.93% |
| 2025-05-22 | 20.57 | 20.49 | -0.10 | -0.49% | 20.38 | 20.70 | 25681 | 5267 | 0.96% |
| 2025-05-21 | 20.60 | 20.59 | 0.04 | 0.19% | 20.49 | 20.77 | 33194 | 6853 | 1.25% |
| 2025-05-20 | 20.24 | 20.55 | 0.36 | 1.78% | 20.19 | 20.58 | 36216 | 7378 | 1.36% |
| 2025-05-19 | 20.24 | 20.19 | 0.01 | 0.05% | 20.08 | 20.32 | 24197 | 4880 | 0.91% |
| 2025-05-16 | 20.09 | 20.18 | 0.20 | 1.00% | 19.94 | 20.24 | 28250 | 5683 | 1.06% |
| 2025-05-15 | 19.71 | 19.98 | 0.31 | 1.58% | 19.62 | 20.19 | 45233 | 9020 | 1.70% |
| 2025-05-14 | 19.60 | 19.67 | 0.04 | 0.20% | 19.45 | 19.72 | 20795 | 4072 | 0.78% |
| 2025-05-13 | 19.63 | 19.63 | 0.09 | 0.46% | 19.51 | 19.69 | 31853 | 6243 | 1.20% |
| 2025-05-12 | 19.55 | 19.54 | 0.12 | 0.62% | 19.38 | 19.60 | 32013 | 6227 | 1.20% |
| 2025-05-09 | 19.58 | 19.42 | -0.17 | -0.87% | 19.38 | 19.59 | 28288 | 5501 | 1.06% |
| 2025-05-08 | 19.50 | 19.59 | 0.09 | 0.46% | 19.40 | 19.62 | 27489 | 5366 | 1.03% |
| 2025-05-07 | 19.41 | 19.50 | 0.22 | 1.14% | 19.32 | 19.53 | 33518 | 6511 | 1.26% |
| 2025-05-06 | 19.24 | 19.28 | 0.14 | 0.73% | 19.06 | 19.30 | 34221 | 6560 | 1.28% |
| 2025-04-30 | 19.19 | 19.14 | -0.01 | -0.05% | 19.10 | 19.33 | 34457 | 6605 | 1.29% |
| 2025-04-29 | 19.24 | 19.15 | -0.18 | -0.93% | 19.06 | 19.36 | 35208 | 6776 | 1.32% |
| 2025-04-28 | 19.50 | 19.33 | -1.74 | -8.26% | 19.02 | 19.99 | 82661 | 15950 | 3.10% |
| 2025-04-25 | 20.93 | 21.07 | 0.13 | 0.62% | 20.89 | 21.10 | 16796 | 3524 | 0.63% |
| 2025-04-24 | 20.88 | 20.94 | 0.09 | 0.43% | 20.81 | 21.07 | 15469 | 3241 | 0.58% |