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 | 22.01 | 22.07 | 0.02 | 0.09% | 21.81 | 22.37 | 27533 | 6063 | 1.69% |
| 2025-07-31 | 22.78 | 22.05 | -0.83 | -3.63% | 21.91 | 22.78 | 46682 | 10401 | 2.87% |
| 2025-07-30 | 22.23 | 22.88 | 0.65 | 2.92% | 21.74 | 23.16 | 69055 | 15467 | 4.25% |
| 2025-07-29 | 22.43 | 22.23 | -0.27 | -1.20% | 22.10 | 22.50 | 36530 | 8122 | 2.25% |
| 2025-07-28 | 22.54 | 22.50 | 0.20 | 0.90% | 22.26 | 22.88 | 68614 | 15495 | 4.22% |
| 2025-07-25 | 21.97 | 22.30 | 0.33 | 1.50% | 21.94 | 22.50 | 48969 | 10929 | 3.01% |
| 2025-07-24 | 21.77 | 21.97 | 0.15 | 0.69% | 21.77 | 21.97 | 20156 | 4409 | 1.24% |
| 2025-07-23 | 21.91 | 21.82 | -0.18 | -0.82% | 21.76 | 22.04 | 26405 | 5787 | 1.63% |
| 2025-07-22 | 22.40 | 22.00 | -0.24 | -1.08% | 21.84 | 22.40 | 32253 | 7091 | 1.98% |
| 2025-07-21 | 22.10 | 22.24 | 0.44 | 2.02% | 22.10 | 22.59 | 53416 | 11896 | 3.29% |
| 2025-07-18 | 21.66 | 21.80 | 0.09 | 0.41% | 21.63 | 21.98 | 27688 | 6025 | 1.70% |
| 2025-07-17 | 21.82 | 21.71 | -0.15 | -0.69% | 21.60 | 21.82 | 27565 | 5968 | 1.70% |
| 2025-07-16 | 22.09 | 21.86 | 0.01 | 0.05% | 21.59 | 22.09 | 25412 | 5541 | 1.56% |
| 2025-07-15 | 21.99 | 21.85 | -0.39 | -1.75% | 21.56 | 22.11 | 39713 | 8658 | 2.44% |
| 2025-07-14 | 22.38 | 22.24 | 0.75 | 3.49% | 22.19 | 22.98 | 72200 | 16201 | 4.44% |
| 2025-07-11 | 21.67 | 21.49 | -0.27 | -1.24% | 21.38 | 21.95 | 47617 | 10276 | 2.93% |
| 2025-07-10 | 22.02 | 21.76 | -0.19 | -0.87% | 21.71 | 22.10 | 33464 | 7324 | 2.06% |
| 2025-07-09 | 22.50 | 21.95 | -0.59 | -2.62% | 21.90 | 22.50 | 50818 | 11245 | 3.13% |
| 2025-07-08 | 22.47 | 22.54 | 0.17 | 0.76% | 22.23 | 22.59 | 66115 | 14814 | 4.07% |
| 2025-07-07 | 22.00 | 22.37 | 0.85 | 3.95% | 22.00 | 22.49 | 82401 | 18354 | 5.07% |
| 2025-07-04 | 21.60 | 21.52 | -0.19 | -0.88% | 21.39 | 22.00 | 54087 | 11687 | 3.33% |
| 2025-07-03 | 22.05 | 21.71 | -0.18 | -0.82% | 21.34 | 22.05 | 69199 | 14997 | 4.26% |
| 2025-07-02 | 23.30 | 21.89 | -1.68 | -7.13% | 21.85 | 23.61 | 122487 | 27600 | 7.54% |
| 2025-07-01 | 23.35 | 23.57 | -0.28 | -1.17% | 23.35 | 24.57 | 123967 | 29459 | 7.63% |
| 2025-06-30 | 23.55 | 23.85 | -0.18 | -0.75% | 23.20 | 24.45 | 183120 | 43476 | 11.27% |
| 2025-06-27 | 25.03 | 24.03 | -2.67 | -10.00% | 24.03 | 26.70 | 220325 | 55567 | 13.56% |
| 2025-06-26 | 22.88 | 26.70 | 2.43 | 10.01% | 21.84 | 26.70 | 260786 | 62434 | 16.05% |
| 2025-06-25 | 23.79 | 24.27 | 0.54 | 2.28% | 23.20 | 25.98 | 241455 | 58503 | 14.86% |
| 2025-06-24 | 23.73 | 23.73 | 2.16 | 10.01% | 23.30 | 23.73 | 146282 | 34688 | 9.00% |
| 2025-06-23 | 21.57 | 21.57 | 1.96 | 9.99% | 21.57 | 21.57 | 19449 | 4195 | 1.20% |
| 2025-06-20 | 17.95 | 19.61 | 1.78 | 9.98% | 17.78 | 19.61 | 40877 | 7918 | 2.52% |
| 2025-06-19 | 18.09 | 17.83 | -0.32 | -1.76% | 17.80 | 18.16 | 8854 | 1591 | 0.54% |
| 2025-06-18 | 18.31 | 18.15 | -0.18 | -0.98% | 18.01 | 18.42 | 8319 | 1508 | 0.51% |
| 2025-06-17 | 18.43 | 18.33 | -0.08 | -0.43% | 18.20 | 18.70 | 7611 | 1397 | 0.47% |
| 2025-06-16 | 18.55 | 18.41 | -0.14 | -0.75% | 18.41 | 18.79 | 9766 | 1814 | 0.60% |
| 2025-06-13 | 18.80 | 18.55 | -0.29 | -1.54% | 18.48 | 18.84 | 9438 | 1760 | 0.58% |
| 2025-06-12 | 19.00 | 18.84 | -0.18 | -0.95% | 18.65 | 19.02 | 11350 | 2134 | 0.70% |
| 2025-06-11 | 18.72 | 19.02 | 0.37 | 1.98% | 18.65 | 19.08 | 16764 | 3174 | 1.03% |
| 2025-06-10 | 18.68 | 18.65 | 0.07 | 0.38% | 18.46 | 18.93 | 18419 | 3448 | 1.13% |
| 2025-06-09 | 18.55 | 18.58 | 0.10 | 0.54% | 18.40 | 18.64 | 10967 | 2031 | 0.67% |
| 2025-06-06 | 18.25 | 18.48 | 0.24 | 1.32% | 18.19 | 18.56 | 13696 | 2524 | 0.84% |
| 2025-06-05 | 18.20 | 18.24 | 0.00 | 0.00% | 18.09 | 18.40 | 14176 | 2591 | 0.87% |
| 2025-06-04 | 18.20 | 18.24 | 0.10 | 0.55% | 18.13 | 18.29 | 11926 | 2174 | 0.73% |
| 2025-06-03 | 17.71 | 18.14 | 0.29 | 1.62% | 17.65 | 18.28 | 15687 | 2834 | 0.97% |
| 2025-05-30 | 18.61 | 17.85 | -0.86 | -4.60% | 17.82 | 18.65 | 24418 | 4413 | 1.50% |
| 2025-05-29 | 19.51 | 19.71 | 0.21 | 1.08% | 19.39 | 19.91 | 24905 | 4906 | 1.53% |
| 2025-05-28 | 19.55 | 19.50 | -0.08 | -0.41% | 19.31 | 19.60 | 15708 | 3054 | 0.97% |
| 2025-05-27 | 19.32 | 19.58 | 0.26 | 1.35% | 19.17 | 19.58 | 16729 | 3242 | 1.03% |
| 2025-05-26 | 19.34 | 19.32 | 0.26 | 1.36% | 19.10 | 19.45 | 20993 | 4048 | 1.29% |
| 2025-05-23 | 19.15 | 19.06 | -0.09 | -0.47% | 18.92 | 19.39 | 10956 | 2104 | 0.67% |
| 2025-05-22 | 19.39 | 19.15 | -0.15 | -0.78% | 19.03 | 19.40 | 7972 | 1530 | 0.49% |
| 2025-05-21 | 19.32 | 19.30 | -0.03 | -0.16% | 19.14 | 19.36 | 9202 | 1771 | 0.57% |
| 2025-05-20 | 19.15 | 19.33 | 0.07 | 0.36% | 19.08 | 19.38 | 10172 | 1955 | 0.63% |
| 2025-05-19 | 19.07 | 19.26 | 0.13 | 0.68% | 19.07 | 19.33 | 12589 | 2415 | 0.77% |
| 2025-05-16 | 19.18 | 19.13 | -0.10 | -0.52% | 18.95 | 19.36 | 16278 | 3104 | 1.00% |
| 2025-05-15 | 18.79 | 19.23 | 0.31 | 1.64% | 18.77 | 20.10 | 28243 | 5469 | 1.74% |
| 2025-05-14 | 19.01 | 18.92 | -0.09 | -0.47% | 18.83 | 19.09 | 8572 | 1621 | 0.53% |
| 2025-05-13 | 19.10 | 19.01 | 0.06 | 0.32% | 18.97 | 19.25 | 9074 | 1732 | 0.56% |
| 2025-05-12 | 19.25 | 18.95 | -0.08 | -0.42% | 18.82 | 19.25 | 10484 | 1985 | 0.65% |
| 2025-05-09 | 19.18 | 19.03 | 0.01 | 0.05% | 18.85 | 19.20 | 13802 | 2632 | 0.85% |
| 2025-05-08 | 18.79 | 19.02 | 0.20 | 1.06% | 18.68 | 19.29 | 14777 | 2810 | 0.91% |
| 2025-05-07 | 18.73 | 18.82 | 0.21 | 1.13% | 18.61 | 18.98 | 14722 | 2767 | 0.91% |
| 2025-05-06 | 18.35 | 18.61 | 0.34 | 1.86% | 18.31 | 18.79 | 11836 | 2193 | 0.73% |
| 2025-04-30 | 18.50 | 18.27 | -0.17 | -0.92% | 18.24 | 18.55 | 10087 | 1849 | 0.62% |
| 2025-04-29 | 17.95 | 18.44 | 0.34 | 1.88% | 17.95 | 18.52 | 12064 | 2220 | 0.74% |
| 2025-04-28 | 17.93 | 18.10 | 0.15 | 0.84% | 17.80 | 18.18 | 13037 | 2349 | 0.80% |
| 2025-04-25 | 17.88 | 17.95 | 0.10 | 0.56% | 17.72 | 17.95 | 7972 | 1423 | 0.49% |
| 2025-04-24 | 17.79 | 17.85 | 0.05 | 0.28% | 17.60 | 17.97 | 7279 | 1294 | 0.45% |