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 | 23.66 | 23.50 | 0.25 | 1.08% | 23.24 | 24.09 | 179507 | 42580 | 5.95% |
| 2025-07-31 | 23.83 | 23.25 | -0.43 | -1.82% | 22.93 | 24.01 | 259346 | 60607 | 8.60% |
| 2025-07-30 | 22.18 | 23.68 | 2.15 | 9.99% | 22.18 | 23.68 | 159978 | 37496 | 5.30% |
| 2025-07-29 | 21.43 | 21.53 | 0.17 | 0.80% | 21.23 | 21.55 | 39077 | 8385 | 1.30% |
| 2025-07-28 | 21.38 | 21.36 | -0.09 | -0.42% | 21.33 | 21.55 | 33675 | 7215 | 1.12% |
| 2025-07-25 | 21.27 | 21.45 | 0.24 | 1.13% | 21.11 | 21.58 | 39093 | 8382 | 1.30% |
| 2025-07-24 | 21.10 | 21.21 | 0.14 | 0.66% | 21.00 | 21.35 | 32060 | 6780 | 1.06% |
| 2025-07-23 | 21.07 | 21.07 | -0.05 | -0.24% | 21.01 | 21.28 | 32376 | 6850 | 1.07% |
| 2025-07-22 | 20.90 | 21.12 | 0.24 | 1.15% | 20.90 | 21.18 | 38437 | 8104 | 1.27% |
| 2025-07-21 | 20.77 | 20.88 | 0.02 | 0.10% | 20.74 | 20.92 | 27253 | 5687 | 0.90% |
| 2025-07-18 | 20.87 | 20.86 | 0.01 | 0.05% | 20.52 | 20.93 | 29825 | 6175 | 0.99% |
| 2025-07-17 | 20.85 | 20.85 | 0.00 | 0.00% | 20.84 | 21.01 | 22323 | 4668 | 0.74% |
| 2025-07-16 | 20.57 | 20.85 | 0.18 | 0.87% | 20.57 | 20.87 | 22871 | 4750 | 0.76% |
| 2025-07-15 | 20.77 | 20.67 | -0.01 | -0.05% | 20.46 | 20.78 | 20674 | 4258 | 0.69% |
| 2025-07-14 | 20.55 | 20.68 | 0.04 | 0.19% | 20.50 | 20.82 | 28305 | 5851 | 0.94% |
| 2025-07-11 | 20.72 | 20.64 | -0.07 | -0.34% | 20.57 | 20.87 | 30429 | 6304 | 1.01% |
| 2025-07-10 | 20.40 | 20.71 | 0.32 | 1.57% | 20.37 | 20.80 | 37494 | 7729 | 1.24% |
| 2025-07-09 | 20.34 | 20.39 | 0.02 | 0.10% | 20.23 | 20.45 | 21991 | 4474 | 0.73% |
| 2025-07-08 | 20.38 | 20.37 | 0.03 | 0.15% | 20.15 | 20.53 | 38948 | 7908 | 1.29% |
| 2025-07-07 | 20.28 | 20.34 | 0.02 | 0.10% | 20.13 | 20.55 | 25148 | 5098 | 0.83% |
| 2025-07-04 | 20.24 | 20.32 | 0.06 | 0.30% | 20.22 | 20.47 | 23938 | 4873 | 0.79% |
| 2025-07-03 | 19.80 | 20.26 | 0.42 | 2.12% | 19.80 | 20.32 | 42120 | 8493 | 1.40% |
| 2025-07-02 | 19.81 | 19.84 | -0.03 | -0.15% | 19.75 | 20.03 | 30755 | 6110 | 1.02% |
| 2025-07-01 | 19.77 | 19.87 | 0.10 | 0.51% | 19.67 | 19.87 | 31651 | 6254 | 1.05% |
| 2025-06-30 | 19.71 | 19.77 | 0.07 | 0.36% | 19.63 | 19.83 | 30731 | 6057 | 1.02% |
| 2025-06-27 | 19.58 | 19.70 | 0.06 | 0.31% | 19.58 | 19.84 | 22055 | 4352 | 0.73% |
| 2025-06-26 | 19.94 | 19.64 | -0.26 | -1.31% | 19.54 | 19.94 | 35021 | 6874 | 1.16% |
| 2025-06-25 | 19.92 | 19.90 | -0.02 | -0.10% | 19.79 | 19.98 | 25466 | 5061 | 0.84% |
| 2025-06-24 | 19.81 | 19.92 | 0.18 | 0.91% | 19.76 | 20.01 | 26028 | 5175 | 0.86% |
| 2025-06-23 | 19.99 | 19.74 | -0.25 | -1.25% | 19.55 | 19.99 | 31663 | 6240 | 1.05% |
| 2025-06-20 | 19.80 | 19.99 | 0.27 | 1.37% | 19.72 | 20.13 | 23584 | 4705 | 0.78% |
| 2025-06-19 | 19.80 | 19.72 | -0.12 | -0.60% | 19.60 | 19.88 | 23418 | 4611 | 0.78% |
| 2025-06-18 | 20.01 | 19.84 | -0.21 | -1.05% | 19.76 | 20.07 | 24266 | 4818 | 0.80% |
| 2025-06-17 | 20.28 | 20.05 | -0.23 | -1.13% | 20.00 | 20.58 | 27993 | 5656 | 0.93% |
| 2025-06-16 | 20.37 | 20.28 | -0.10 | -0.49% | 20.12 | 20.48 | 29622 | 6017 | 0.98% |
| 2025-06-13 | 20.63 | 20.38 | -0.19 | -0.92% | 20.19 | 20.80 | 46609 | 9545 | 1.54% |
| 2025-06-12 | 20.68 | 21.17 | 0.39 | 1.88% | 20.67 | 21.26 | 58980 | 12432 | 1.95% |
| 2025-06-11 | 20.75 | 20.78 | 0.09 | 0.43% | 20.64 | 20.82 | 26459 | 5487 | 0.88% |
| 2025-06-10 | 20.59 | 20.69 | 0.16 | 0.78% | 20.47 | 20.79 | 38141 | 7872 | 1.26% |
| 2025-06-09 | 20.30 | 20.53 | 0.14 | 0.69% | 20.30 | 20.65 | 25203 | 5177 | 0.84% |
| 2025-06-06 | 20.25 | 20.39 | 0.14 | 0.69% | 20.25 | 20.52 | 30242 | 6171 | 1.00% |
| 2025-06-05 | 20.60 | 20.25 | -0.27 | -1.32% | 20.14 | 20.70 | 31132 | 6322 | 1.03% |
| 2025-06-04 | 20.40 | 20.52 | 0.13 | 0.64% | 20.25 | 20.56 | 28812 | 5881 | 0.95% |
| 2025-06-03 | 20.25 | 20.39 | 0.06 | 0.30% | 20.21 | 20.47 | 29407 | 5985 | 0.97% |
| 2025-05-30 | 20.09 | 20.33 | 0.22 | 1.09% | 20.09 | 20.55 | 41825 | 8517 | 1.39% |
| 2025-05-29 | 19.74 | 20.11 | 0.34 | 1.72% | 19.74 | 20.21 | 45977 | 9218 | 1.52% |
| 2025-05-28 | 19.73 | 19.77 | 0.10 | 0.51% | 19.60 | 19.93 | 23874 | 4721 | 0.79% |
| 2025-05-27 | 19.56 | 19.67 | 0.13 | 0.67% | 19.46 | 19.75 | 24338 | 4771 | 0.81% |
| 2025-05-26 | 19.80 | 19.54 | -0.32 | -1.61% | 19.50 | 19.95 | 33062 | 6492 | 1.10% |
| 2025-05-23 | 19.74 | 19.86 | 0.14 | 0.71% | 19.74 | 20.10 | 33723 | 6736 | 1.12% |
| 2025-05-22 | 19.99 | 19.72 | -0.27 | -1.35% | 19.69 | 20.04 | 24931 | 4940 | 0.83% |
| 2025-05-21 | 19.88 | 19.99 | 0.06 | 0.30% | 19.84 | 20.24 | 44901 | 9015 | 1.49% |
| 2025-05-20 | 19.52 | 19.93 | 0.46 | 2.36% | 19.52 | 20.08 | 55521 | 11041 | 1.84% |
| 2025-05-19 | 19.59 | 19.47 | -0.14 | -0.71% | 19.33 | 19.66 | 29073 | 5653 | 0.96% |
| 2025-05-16 | 19.50 | 19.61 | 0.02 | 0.10% | 19.47 | 19.66 | 31399 | 6157 | 1.04% |
| 2025-05-15 | 19.43 | 19.59 | 0.19 | 0.98% | 19.30 | 19.65 | 29369 | 5729 | 0.97% |
| 2025-05-14 | 19.44 | 19.40 | -0.07 | -0.36% | 19.28 | 19.50 | 27610 | 5346 | 0.92% |
| 2025-05-13 | 19.35 | 19.47 | 0.16 | 0.83% | 19.29 | 19.55 | 41079 | 7984 | 1.36% |
| 2025-05-12 | 19.27 | 19.31 | 0.10 | 0.52% | 19.18 | 19.37 | 38416 | 7409 | 1.27% |
| 2025-05-09 | 19.13 | 19.21 | 0.09 | 0.47% | 19.07 | 19.23 | 41084 | 7866 | 1.36% |
| 2025-05-08 | 19.13 | 19.12 | 0.01 | 0.05% | 19.04 | 19.18 | 32198 | 6156 | 1.07% |
| 2025-05-07 | 19.15 | 19.11 | 0.04 | 0.21% | 19.04 | 19.33 | 46014 | 8801 | 1.53% |
| 2025-05-06 | 19.27 | 19.07 | -0.10 | -0.52% | 18.98 | 19.28 | 56942 | 10848 | 1.89% |
| 2025-04-30 | 19.13 | 19.17 | 0.11 | 0.58% | 19.13 | 19.35 | 24182 | 4652 | 0.80% |
| 2025-04-29 | 19.01 | 19.06 | 0.04 | 0.21% | 19.01 | 19.21 | 21408 | 4085 | 0.71% |
| 2025-04-28 | 19.23 | 19.02 | -0.14 | -0.73% | 18.93 | 19.30 | 20635 | 3932 | 0.68% |
| 2025-04-25 | 19.48 | 19.16 | -0.16 | -0.83% | 19.10 | 19.48 | 29364 | 5636 | 0.97% |
| 2025-04-24 | 19.18 | 19.32 | 0.18 | 0.94% | 19.16 | 19.60 | 36740 | 7130 | 1.22% |