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 | 22.55 | 22.70 | 0.05 | 0.22% | 22.40 | 22.87 | 12376 | 2801 | 2.05% |
| 2025-07-31 | 22.54 | 22.65 | -0.16 | -0.70% | 22.53 | 23.15 | 18311 | 4190 | 3.04% |
| 2025-07-30 | 23.05 | 22.81 | -0.24 | -1.04% | 22.53 | 23.15 | 16895 | 3864 | 2.80% |
| 2025-07-29 | 22.50 | 23.05 | 0.45 | 1.99% | 22.46 | 23.15 | 22521 | 5138 | 3.74% |
| 2025-07-28 | 22.55 | 22.60 | 0.10 | 0.44% | 22.28 | 22.71 | 18527 | 4162 | 4.75% |
| 2025-07-25 | 21.82 | 22.50 | 0.60 | 2.74% | 21.78 | 22.51 | 21025 | 4659 | 5.39% |
| 2025-07-24 | 21.85 | 21.90 | 0.30 | 1.39% | 21.65 | 21.95 | 11933 | 2605 | 3.06% |
| 2025-07-23 | 21.85 | 21.60 | -0.21 | -0.96% | 21.49 | 21.85 | 10025 | 2170 | 2.57% |
| 2025-07-22 | 21.80 | 21.81 | 0.02 | 0.09% | 21.60 | 21.88 | 13759 | 2995 | 3.53% |
| 2025-07-21 | 21.75 | 21.79 | 0.10 | 0.46% | 21.62 | 21.88 | 10514 | 2285 | 2.70% |
| 2025-07-18 | 21.65 | 21.69 | 0.10 | 0.46% | 21.51 | 21.83 | 11015 | 2384 | 2.83% |
| 2025-07-17 | 21.48 | 21.59 | 0.26 | 1.22% | 21.29 | 21.65 | 12844 | 2766 | 3.29% |
| 2025-07-16 | 21.19 | 21.33 | 0.16 | 0.76% | 21.12 | 21.68 | 14763 | 3165 | 3.79% |
| 2025-07-15 | 21.79 | 21.17 | -0.38 | -1.76% | 20.98 | 21.83 | 16185 | 3440 | 4.15% |
| 2025-07-14 | 21.30 | 21.55 | 0.08 | 0.37% | 21.30 | 21.62 | 8975 | 1926 | 2.30% |
| 2025-07-11 | 21.52 | 21.47 | 0.03 | 0.14% | 21.23 | 21.65 | 10238 | 2201 | 2.63% |
| 2025-07-10 | 21.57 | 21.44 | -0.13 | -0.60% | 21.25 | 21.65 | 9586 | 2053 | 2.46% |
| 2025-07-09 | 21.71 | 21.57 | -0.37 | -1.69% | 21.47 | 21.85 | 11071 | 2395 | 2.84% |
| 2025-07-08 | 21.61 | 21.94 | 0.54 | 2.52% | 21.36 | 22.00 | 13587 | 2946 | 3.48% |
| 2025-07-07 | 21.45 | 21.40 | -0.08 | -0.37% | 21.27 | 21.60 | 9727 | 2082 | 2.49% |
| 2025-07-04 | 21.55 | 21.48 | -0.13 | -0.60% | 21.10 | 21.93 | 20540 | 4412 | 5.27% |
| 2025-07-03 | 21.73 | 21.61 | -0.05 | -0.23% | 21.32 | 21.89 | 14737 | 3179 | 3.78% |
| 2025-07-02 | 22.04 | 21.66 | -0.49 | -2.21% | 21.34 | 22.11 | 26742 | 5770 | 6.86% |
| 2025-07-01 | 22.03 | 22.15 | 0.05 | 0.23% | 21.84 | 22.96 | 29264 | 6556 | 7.51% |
| 2025-06-30 | 22.08 | 22.10 | 0.20 | 0.91% | 21.95 | 22.51 | 21261 | 4713 | 5.45% |
| 2025-06-27 | 22.50 | 21.90 | -0.11 | -0.50% | 21.81 | 22.58 | 36690 | 8128 | 9.41% |
| 2025-06-26 | 21.60 | 22.01 | 0.56 | 2.61% | 21.27 | 23.38 | 52856 | 11850 | 13.56% |
| 2025-06-25 | 21.26 | 21.45 | 0.32 | 1.51% | 20.92 | 21.60 | 21536 | 4583 | 5.52% |
| 2025-06-24 | 20.95 | 21.13 | 0.36 | 1.73% | 20.60 | 21.25 | 18385 | 3856 | 4.72% |
| 2025-06-23 | 20.00 | 20.77 | 0.40 | 1.96% | 20.00 | 20.85 | 13449 | 2772 | 3.45% |
| 2025-06-20 | 21.00 | 20.37 | -0.54 | -2.58% | 20.21 | 21.00 | 15047 | 3098 | 3.86% |
| 2025-06-19 | 20.55 | 20.91 | 0.18 | 0.87% | 20.23 | 21.10 | 22368 | 4647 | 5.74% |
| 2025-06-18 | 19.97 | 20.73 | 0.55 | 2.73% | 19.89 | 20.98 | 16166 | 3316 | 4.15% |
| 2025-06-17 | 20.18 | 20.18 | 0.01 | 0.05% | 19.97 | 20.32 | 7550 | 1519 | 1.94% |
| 2025-06-16 | 19.59 | 20.17 | 0.42 | 2.13% | 19.58 | 20.22 | 8238 | 1651 | 2.11% |
| 2025-06-13 | 20.15 | 19.75 | -0.25 | -1.25% | 19.54 | 20.31 | 10858 | 2160 | 2.78% |
| 2025-06-12 | 25.77 | 25.96 | -0.05 | -0.19% | 25.77 | 26.25 | 5836 | 1518 | 1.94% |
| 2025-06-11 | 25.73 | 26.01 | 0.28 | 1.09% | 25.63 | 26.34 | 7617 | 1985 | 2.53% |
| 2025-06-10 | 26.45 | 25.73 | -0.69 | -2.61% | 25.50 | 26.57 | 9034 | 2341 | 3.00% |
| 2025-06-09 | 26.07 | 26.42 | 0.35 | 1.34% | 26.07 | 26.43 | 7868 | 2071 | 2.61% |
| 2025-06-06 | 26.06 | 26.07 | -0.01 | -0.04% | 25.88 | 26.22 | 6189 | 1611 | 2.05% |
| 2025-06-05 | 26.00 | 26.08 | 0.33 | 1.28% | 25.61 | 26.23 | 9706 | 2520 | 3.22% |
| 2025-06-04 | 25.93 | 25.75 | -0.18 | -0.69% | 25.52 | 26.19 | 10356 | 2671 | 3.44% |
| 2025-06-03 | 25.31 | 25.93 | 0.56 | 2.21% | 25.24 | 26.27 | 10493 | 2707 | 3.48% |
| 2025-05-30 | 26.15 | 25.37 | -0.92 | -3.50% | 25.25 | 26.16 | 12417 | 3161 | 4.12% |
| 2025-05-29 | 24.85 | 26.29 | 1.26 | 5.03% | 24.85 | 26.66 | 18008 | 4664 | 5.98% |
| 2025-05-28 | 25.40 | 25.03 | -0.27 | -1.07% | 24.83 | 25.57 | 6814 | 1712 | 2.26% |
| 2025-05-27 | 25.58 | 25.30 | -0.19 | -0.75% | 25.00 | 25.59 | 8466 | 2133 | 2.81% |
| 2025-05-26 | 25.39 | 25.49 | 0.17 | 0.67% | 24.87 | 25.57 | 9543 | 2414 | 3.17% |
| 2025-05-23 | 26.50 | 25.32 | -0.83 | -3.17% | 25.31 | 26.60 | 20671 | 5350 | 6.86% |
| 2025-05-22 | 25.46 | 26.15 | 0.79 | 3.12% | 25.46 | 27.79 | 27381 | 7266 | 9.09% |
| 2025-05-21 | 25.71 | 25.36 | -0.54 | -2.08% | 25.31 | 25.96 | 8664 | 2212 | 2.88% |
| 2025-05-20 | 25.42 | 25.90 | 0.27 | 1.05% | 25.29 | 25.96 | 9157 | 2353 | 3.04% |
| 2025-05-19 | 25.42 | 25.63 | 0.26 | 1.02% | 25.24 | 25.85 | 8330 | 2131 | 2.76% |
| 2025-05-16 | 25.32 | 25.37 | 0.05 | 0.20% | 25.02 | 25.66 | 7823 | 1990 | 2.60% |
| 2025-05-15 | 25.80 | 25.32 | -0.48 | -1.86% | 25.15 | 25.80 | 8101 | 2049 | 2.69% |
| 2025-05-14 | 26.04 | 25.80 | -0.40 | -1.53% | 25.48 | 26.39 | 15942 | 4112 | 5.29% |
| 2025-05-13 | 26.51 | 26.20 | -0.11 | -0.42% | 26.06 | 26.97 | 10670 | 2819 | 3.54% |
| 2025-05-12 | 26.07 | 26.31 | 0.21 | 0.80% | 26.07 | 26.69 | 10822 | 2845 | 3.59% |
| 2025-05-09 | 27.23 | 26.10 | -1.29 | -4.71% | 26.06 | 27.39 | 17262 | 4567 | 5.73% |
| 2025-05-08 | 27.22 | 27.39 | 0.22 | 0.81% | 26.93 | 27.39 | 9657 | 2632 | 3.21% |
| 2025-05-07 | 27.29 | 27.17 | 0.18 | 0.67% | 26.83 | 27.58 | 17455 | 4741 | 5.79% |
| 2025-05-06 | 26.37 | 26.99 | 0.89 | 3.41% | 26.13 | 26.99 | 11547 | 3086 | 3.83% |
| 2025-04-30 | 26.00 | 26.10 | 0.24 | 0.93% | 25.90 | 26.61 | 8671 | 2280 | 2.88% |
| 2025-04-29 | 25.60 | 25.86 | 0.36 | 1.41% | 25.28 | 25.95 | 8615 | 2217 | 2.86% |
| 2025-04-28 | 26.00 | 25.50 | -0.82 | -3.12% | 25.14 | 26.00 | 12701 | 3243 | 4.22% |
| 2025-04-25 | 26.27 | 26.32 | -0.16 | -0.60% | 25.93 | 26.81 | 12880 | 3398 | 4.28% |
| 2025-04-24 | 27.35 | 26.48 | -1.11 | -4.02% | 26.30 | 27.69 | 17838 | 4787 | 5.92% |