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 | 21.76 | 21.57 | -0.23 | -1.06% | 21.31 | 21.95 | 129301 | 27948 | 1.09% |
| 2025-07-31 | 22.12 | 21.80 | -0.37 | -1.67% | 21.75 | 22.34 | 168923 | 37233 | 1.42% |
| 2025-07-30 | 22.59 | 22.17 | -0.06 | -0.27% | 22.02 | 22.73 | 188007 | 42076 | 1.58% |
| 2025-07-29 | 22.46 | 22.23 | -0.28 | -1.24% | 22.08 | 22.57 | 174803 | 38931 | 1.47% |
| 2025-07-28 | 22.65 | 22.51 | 0.04 | 0.18% | 22.36 | 22.73 | 147585 | 33266 | 1.24% |
| 2025-07-25 | 22.42 | 22.47 | 0.04 | 0.18% | 22.16 | 22.58 | 173136 | 38696 | 1.46% |
| 2025-07-24 | 22.42 | 22.43 | 0.07 | 0.31% | 22.24 | 22.73 | 231642 | 51967 | 1.95% |
| 2025-07-23 | 21.68 | 22.36 | 0.56 | 2.57% | 21.59 | 22.66 | 344987 | 76431 | 2.91% |
| 2025-07-22 | 21.47 | 21.80 | 0.85 | 4.06% | 21.28 | 22.22 | 316086 | 68826 | 2.66% |
| 2025-07-21 | 20.43 | 20.95 | 0.60 | 2.95% | 20.26 | 21.20 | 178714 | 37272 | 1.51% |
| 2025-07-18 | 20.42 | 20.35 | -0.01 | -0.05% | 20.25 | 20.46 | 76998 | 15662 | 0.65% |
| 2025-07-17 | 20.33 | 20.36 | 0.09 | 0.44% | 20.14 | 20.41 | 89675 | 18200 | 0.76% |
| 2025-07-16 | 20.26 | 20.27 | 0.02 | 0.10% | 20.18 | 20.48 | 77532 | 15743 | 0.65% |
| 2025-07-15 | 20.22 | 20.25 | 0.03 | 0.15% | 20.00 | 20.42 | 75595 | 15277 | 0.64% |
| 2025-07-14 | 20.40 | 20.22 | -0.11 | -0.54% | 20.22 | 20.45 | 61623 | 12521 | 0.52% |
| 2025-07-11 | 20.04 | 20.33 | 0.35 | 1.75% | 19.89 | 20.43 | 109841 | 22204 | 0.93% |
| 2025-07-10 | 19.96 | 19.98 | 0.05 | 0.25% | 19.86 | 20.05 | 55102 | 11001 | 0.46% |
| 2025-07-09 | 20.04 | 19.93 | -0.11 | -0.55% | 19.92 | 20.08 | 54834 | 10964 | 0.46% |
| 2025-07-08 | 19.85 | 20.04 | 0.26 | 1.31% | 19.74 | 20.09 | 75322 | 15057 | 0.63% |
| 2025-07-07 | 20.00 | 19.78 | -0.15 | -0.75% | 19.78 | 20.00 | 55617 | 11034 | 0.47% |
| 2025-07-04 | 20.09 | 19.93 | -0.06 | -0.30% | 19.86 | 20.19 | 81893 | 16374 | 0.69% |
| 2025-07-03 | 20.00 | 19.99 | 0.00 | 0.00% | 19.93 | 20.12 | 60957 | 12190 | 0.51% |
| 2025-07-02 | 20.18 | 19.99 | -0.25 | -1.24% | 19.97 | 20.25 | 73798 | 14794 | 0.62% |
| 2025-07-01 | 20.22 | 20.24 | -0.03 | -0.15% | 20.13 | 20.39 | 74006 | 15001 | 0.62% |
| 2025-06-30 | 20.10 | 20.27 | 0.29 | 1.45% | 20.00 | 20.37 | 101329 | 20531 | 0.85% |
| 2025-06-27 | 20.00 | 19.98 | 0.08 | 0.40% | 19.94 | 20.19 | 81094 | 16264 | 0.68% |
| 2025-06-26 | 20.27 | 19.90 | -0.30 | -1.49% | 19.88 | 20.29 | 100322 | 20132 | 0.85% |
| 2025-06-25 | 19.93 | 20.20 | 0.33 | 1.66% | 19.85 | 20.28 | 119162 | 23930 | 1.00% |
| 2025-06-24 | 19.80 | 19.87 | 0.15 | 0.76% | 19.70 | 19.94 | 91847 | 18231 | 0.77% |
| 2025-06-23 | 19.30 | 19.72 | 0.33 | 1.70% | 19.20 | 19.80 | 106113 | 20836 | 0.89% |
| 2025-06-20 | 19.37 | 19.39 | 0.08 | 0.41% | 19.27 | 19.59 | 96312 | 18684 | 0.81% |
| 2025-06-19 | 19.52 | 19.31 | -0.21 | -1.08% | 19.25 | 19.56 | 117033 | 22691 | 0.99% |
| 2025-06-18 | 20.03 | 19.62 | -0.51 | -2.53% | 19.37 | 20.09 | 193667 | 37902 | 1.63% |
| 2025-06-17 | 20.26 | 20.13 | -0.08 | -0.40% | 20.06 | 20.35 | 61004 | 12274 | 0.51% |
| 2025-06-16 | 20.36 | 20.21 | -0.24 | -1.17% | 20.15 | 20.53 | 72295 | 14635 | 0.61% |
| 2025-06-13 | 20.57 | 20.45 | -0.23 | -1.11% | 20.05 | 20.71 | 201584 | 40924 | 1.70% |
| 2025-06-12 | 20.80 | 20.68 | -0.14 | -0.67% | 20.59 | 20.83 | 68952 | 14281 | 0.58% |
| 2025-06-11 | 20.71 | 20.82 | 0.22 | 1.07% | 20.62 | 20.94 | 82394 | 17186 | 0.69% |
| 2025-06-10 | 21.21 | 20.60 | -0.61 | -2.88% | 20.50 | 21.29 | 118201 | 24537 | 1.00% |
| 2025-06-09 | 21.17 | 21.21 | 0.09 | 0.43% | 21.13 | 21.37 | 88655 | 18825 | 0.75% |
| 2025-06-06 | 20.80 | 21.12 | 0.31 | 1.49% | 20.78 | 21.25 | 130845 | 27583 | 1.10% |
| 2025-06-05 | 20.33 | 20.81 | 0.48 | 2.36% | 20.23 | 20.90 | 94731 | 19540 | 0.80% |
| 2025-06-04 | 20.28 | 20.33 | 0.20 | 0.99% | 20.14 | 20.40 | 63734 | 12950 | 0.54% |
| 2025-06-03 | 20.19 | 20.13 | -0.24 | -1.18% | 20.03 | 20.36 | 85562 | 17236 | 0.72% |
| 2025-05-30 | 20.63 | 20.37 | -0.33 | -1.59% | 20.31 | 20.64 | 59719 | 12194 | 0.50% |
| 2025-05-29 | 20.33 | 20.70 | 0.52 | 2.58% | 20.21 | 20.72 | 73794 | 15171 | 0.62% |
| 2025-05-28 | 20.40 | 20.18 | -0.11 | -0.54% | 20.11 | 20.42 | 47089 | 9533 | 0.40% |
| 2025-05-27 | 20.40 | 20.29 | -0.04 | -0.20% | 20.21 | 20.43 | 46825 | 9499 | 0.39% |
| 2025-05-26 | 20.18 | 20.33 | 0.29 | 1.45% | 20.03 | 20.49 | 60163 | 12226 | 0.51% |
| 2025-05-23 | 20.30 | 20.04 | -0.28 | -1.38% | 20.03 | 20.48 | 61056 | 12363 | 0.51% |
| 2025-05-22 | 20.30 | 20.32 | -0.09 | -0.44% | 20.30 | 20.60 | 46338 | 9465 | 0.39% |
| 2025-05-21 | 20.45 | 20.41 | -0.08 | -0.39% | 20.31 | 20.50 | 41034 | 8376 | 0.35% |
| 2025-05-20 | 20.65 | 20.49 | -0.02 | -0.10% | 20.40 | 20.67 | 42761 | 8782 | 0.36% |
| 2025-05-19 | 20.48 | 20.51 | 0.02 | 0.10% | 20.26 | 20.60 | 65675 | 13431 | 0.55% |
| 2025-05-16 | 20.51 | 20.49 | -0.01 | -0.05% | 20.43 | 20.70 | 48658 | 10008 | 0.41% |
| 2025-05-15 | 20.95 | 20.50 | -0.47 | -2.24% | 20.49 | 20.95 | 74331 | 15365 | 0.63% |
| 2025-05-14 | 20.96 | 20.97 | 0.05 | 0.24% | 20.72 | 21.18 | 82859 | 17335 | 0.70% |
| 2025-05-13 | 21.30 | 20.92 | -0.15 | -0.71% | 20.90 | 21.35 | 68085 | 14320 | 0.57% |
| 2025-05-12 | 21.00 | 21.07 | 0.19 | 0.91% | 20.92 | 21.19 | 82126 | 17283 | 0.69% |
| 2025-05-09 | 21.36 | 20.88 | -0.48 | -2.25% | 20.85 | 21.36 | 88505 | 18583 | 0.75% |
| 2025-05-08 | 21.32 | 21.36 | 0.01 | 0.05% | 21.21 | 21.50 | 78855 | 16838 | 0.66% |
| 2025-05-07 | 21.68 | 21.35 | -0.09 | -0.42% | 21.13 | 21.96 | 110810 | 23807 | 0.93% |
| 2025-05-06 | 21.33 | 21.44 | 0.12 | 0.56% | 21.33 | 21.58 | 116260 | 24952 | 0.98% |
| 2025-04-30 | 20.85 | 21.32 | 0.41 | 1.96% | 20.84 | 21.50 | 106672 | 22663 | 0.91% |
| 2025-04-29 | 20.46 | 20.91 | 0.19 | 0.92% | 20.45 | 21.03 | 69221 | 14420 | 0.59% |
| 2025-04-28 | 20.78 | 20.72 | -0.12 | -0.58% | 20.59 | 20.97 | 66194 | 13748 | 0.56% |
| 2025-04-25 | 20.85 | 20.84 | 0.24 | 1.17% | 20.44 | 20.96 | 71379 | 14831 | 0.61% |
| 2025-04-24 | 21.06 | 20.60 | -0.51 | -2.42% | 20.52 | 21.07 | 81822 | 16973 | 0.70% |