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 | 22.50 | 22.47 | 0.00 | 0.00% | 22.28 | 22.50 | 20530 | 4596 | 0.84% |
| 2025-07-31 | 22.80 | 22.47 | -0.32 | -1.40% | 22.27 | 22.94 | 41104 | 9276 | 1.69% |
| 2025-07-30 | 23.09 | 22.79 | -0.38 | -1.64% | 22.67 | 23.25 | 43464 | 9981 | 1.79% |
| 2025-07-29 | 23.29 | 23.17 | -0.02 | -0.09% | 22.90 | 23.43 | 50060 | 11577 | 2.06% |
| 2025-07-28 | 23.39 | 23.19 | -0.09 | -0.39% | 22.98 | 23.42 | 44474 | 10327 | 1.83% |
| 2025-07-25 | 24.25 | 23.28 | -1.10 | -4.51% | 23.25 | 24.38 | 98882 | 23354 | 4.07% |
| 2025-07-24 | 25.00 | 24.38 | -1.48 | -5.72% | 24.03 | 25.00 | 110868 | 27139 | 4.56% |
| 2025-07-23 | 27.80 | 25.86 | -0.50 | -1.90% | 24.50 | 27.80 | 239478 | 63127 | 9.85% |
| 2025-07-22 | 26.30 | 26.36 | 2.40 | 10.02% | 24.83 | 26.36 | 167195 | 43200 | 6.88% |
| 2025-07-21 | 23.96 | 23.96 | 2.18 | 10.01% | 23.47 | 23.96 | 87990 | 21050 | 3.62% |
| 2025-07-18 | 21.81 | 21.78 | -0.02 | -0.09% | 21.55 | 21.96 | 15262 | 3313 | 0.63% |
| 2025-07-17 | 21.60 | 21.80 | 0.19 | 0.88% | 21.60 | 21.98 | 22722 | 4962 | 0.94% |
| 2025-07-16 | 21.85 | 21.72 | -0.16 | -0.73% | 21.60 | 22.13 | 17324 | 3779 | 0.71% |
| 2025-07-15 | 21.70 | 21.88 | 0.01 | 0.05% | 21.49 | 22.05 | 19538 | 4244 | 0.80% |
| 2025-07-14 | 21.30 | 21.87 | 0.66 | 3.11% | 21.24 | 22.04 | 32966 | 7159 | 1.36% |
| 2025-07-11 | 21.35 | 21.21 | -0.12 | -0.56% | 21.10 | 21.45 | 14306 | 3044 | 0.59% |
| 2025-07-10 | 21.21 | 21.33 | 0.14 | 0.66% | 21.07 | 21.34 | 9346 | 1981 | 0.38% |
| 2025-07-09 | 21.44 | 21.19 | -0.20 | -0.94% | 21.11 | 21.44 | 9679 | 2059 | 0.40% |
| 2025-07-08 | 21.22 | 21.39 | 0.09 | 0.42% | 21.22 | 21.45 | 12891 | 2749 | 0.53% |
| 2025-07-07 | 21.07 | 21.30 | 0.23 | 1.09% | 21.03 | 21.60 | 16406 | 3497 | 0.68% |
| 2025-07-04 | 21.27 | 21.07 | -0.20 | -0.94% | 20.98 | 21.28 | 10900 | 2298 | 0.45% |
| 2025-07-03 | 21.09 | 21.27 | 0.19 | 0.90% | 21.01 | 21.55 | 13518 | 2886 | 0.56% |
| 2025-07-02 | 21.18 | 21.08 | -0.10 | -0.47% | 20.90 | 21.28 | 10364 | 2182 | 0.43% |
| 2025-07-01 | 21.37 | 21.18 | -0.19 | -0.89% | 21.12 | 21.44 | 9801 | 2078 | 0.40% |
| 2025-06-30 | 21.50 | 21.37 | -0.13 | -0.60% | 21.26 | 21.69 | 20641 | 4412 | 0.85% |
| 2025-06-27 | 21.41 | 21.50 | -0.09 | -0.42% | 21.41 | 21.78 | 19238 | 4146 | 0.79% |
| 2025-06-26 | 21.66 | 21.59 | 0.06 | 0.28% | 21.25 | 22.13 | 36692 | 7961 | 1.51% |
| 2025-06-25 | 21.26 | 21.53 | 0.31 | 1.46% | 21.26 | 21.60 | 20907 | 4497 | 0.86% |
| 2025-06-24 | 20.58 | 21.22 | 0.82 | 4.02% | 20.50 | 21.45 | 22438 | 4727 | 0.92% |
| 2025-06-23 | 20.15 | 20.40 | 0.13 | 0.64% | 20.06 | 20.51 | 7489 | 1523 | 0.31% |
| 2025-06-20 | 20.24 | 20.27 | -0.09 | -0.44% | 20.15 | 20.50 | 6279 | 1272 | 0.26% |
| 2025-06-19 | 20.62 | 20.36 | -0.28 | -1.36% | 20.26 | 20.90 | 9074 | 1863 | 0.37% |
| 2025-06-18 | 20.85 | 20.64 | -0.14 | -0.67% | 20.43 | 20.86 | 7222 | 1487 | 0.30% |
| 2025-06-17 | 21.00 | 20.78 | -0.22 | -1.05% | 20.56 | 21.08 | 12385 | 2568 | 0.51% |
| 2025-06-16 | 21.10 | 21.00 | -0.18 | -0.85% | 20.96 | 21.28 | 9824 | 2069 | 0.40% |
| 2025-06-13 | 21.46 | 21.18 | -0.26 | -1.21% | 20.96 | 21.48 | 14014 | 2967 | 0.58% |
| 2025-06-12 | 21.46 | 21.44 | 0.06 | 0.28% | 21.21 | 21.53 | 8834 | 1888 | 0.36% |
| 2025-06-11 | 21.43 | 21.38 | -0.06 | -0.28% | 21.33 | 21.65 | 10694 | 2294 | 0.44% |
| 2025-06-10 | 21.80 | 21.44 | -0.35 | -1.61% | 21.25 | 22.13 | 18279 | 3955 | 0.75% |
| 2025-06-09 | 21.79 | 21.79 | 0.01 | 0.05% | 21.56 | 21.84 | 14408 | 3121 | 0.59% |
| 2025-06-06 | 21.97 | 21.78 | -0.19 | -0.86% | 21.68 | 22.16 | 17611 | 3846 | 0.72% |
| 2025-06-05 | 21.25 | 21.97 | 0.75 | 3.53% | 21.07 | 22.39 | 44925 | 9818 | 1.85% |
| 2025-06-04 | 20.95 | 21.22 | 0.26 | 1.24% | 20.89 | 21.40 | 14156 | 3000 | 0.58% |
| 2025-06-03 | 20.92 | 20.96 | 0.05 | 0.24% | 20.71 | 21.33 | 13772 | 2904 | 0.57% |
| 2025-05-30 | 21.09 | 20.91 | -0.18 | -0.85% | 20.86 | 21.49 | 15107 | 3179 | 0.62% |
| 2025-05-29 | 20.64 | 21.09 | 0.44 | 2.13% | 20.51 | 21.35 | 15216 | 3186 | 0.63% |
| 2025-05-28 | 20.71 | 20.65 | -0.06 | -0.29% | 20.61 | 20.89 | 6236 | 1291 | 0.26% |
| 2025-05-27 | 20.81 | 20.71 | -0.12 | -0.58% | 20.65 | 20.86 | 6090 | 1263 | 0.25% |
| 2025-05-26 | 20.76 | 20.83 | 0.16 | 0.77% | 20.55 | 20.89 | 9848 | 2038 | 0.41% |
| 2025-05-23 | 20.79 | 20.67 | -0.10 | -0.48% | 20.61 | 21.08 | 12402 | 2586 | 0.51% |
| 2025-05-22 | 21.02 | 20.77 | -0.21 | -1.00% | 20.69 | 21.06 | 8335 | 1740 | 0.34% |
| 2025-05-21 | 20.96 | 20.98 | -0.07 | -0.33% | 20.83 | 21.08 | 8301 | 1740 | 0.34% |
| 2025-05-20 | 20.86 | 21.05 | 0.19 | 0.91% | 20.80 | 21.07 | 10918 | 2288 | 0.45% |
| 2025-05-19 | 20.78 | 20.86 | 0.17 | 0.82% | 20.40 | 20.90 | 16044 | 3312 | 0.66% |
| 2025-05-16 | 21.15 | 20.69 | -0.26 | -1.24% | 20.63 | 21.15 | 14208 | 2954 | 0.58% |
| 2025-05-15 | 21.40 | 20.95 | -0.25 | -1.18% | 20.90 | 21.40 | 10662 | 2243 | 0.44% |
| 2025-05-14 | 20.90 | 21.20 | 0.13 | 0.62% | 20.90 | 21.65 | 14833 | 3155 | 0.61% |
| 2025-05-13 | 21.50 | 21.07 | -0.06 | -0.28% | 20.96 | 21.50 | 12953 | 2735 | 0.53% |
| 2025-05-12 | 20.80 | 21.13 | 0.39 | 1.88% | 20.80 | 21.22 | 12839 | 2691 | 0.53% |
| 2025-05-09 | 20.80 | 20.74 | -0.10 | -0.48% | 20.61 | 20.90 | 11998 | 2485 | 0.49% |
| 2025-05-08 | 20.60 | 20.84 | 0.23 | 1.12% | 20.50 | 21.00 | 15229 | 3161 | 0.63% |
| 2025-05-07 | 20.47 | 20.61 | 0.26 | 1.28% | 20.27 | 20.66 | 16281 | 3337 | 0.67% |
| 2025-05-06 | 19.97 | 20.35 | 0.38 | 1.90% | 19.97 | 20.36 | 11353 | 2302 | 0.47% |
| 2025-04-30 | 19.93 | 19.97 | 0.06 | 0.30% | 19.89 | 20.18 | 9765 | 1956 | 0.40% |
| 2025-04-29 | 19.40 | 19.91 | 0.48 | 2.47% | 19.40 | 20.35 | 16891 | 3374 | 0.70% |
| 2025-04-28 | 19.70 | 19.43 | -0.39 | -1.97% | 19.41 | 19.82 | 9231 | 1804 | 0.38% |
| 2025-04-25 | 20.04 | 19.82 | -0.34 | -1.69% | 19.70 | 20.16 | 14694 | 2922 | 0.60% |
| 2025-04-24 | 20.03 | 20.16 | 0.02 | 0.10% | 19.65 | 21.07 | 25398 | 5160 | 1.05% |