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 | 22.05 | 22.31 | 0.26 | 1.18% | 22.05 | 22.61 | 77862 | 17402 | 1.34% |
| 2025-07-31 | 22.24 | 22.05 | -0.21 | -0.94% | 21.95 | 22.47 | 69525 | 15469 | 1.20% |
| 2025-07-30 | 22.59 | 22.26 | -0.41 | -1.81% | 22.03 | 22.69 | 94228 | 21085 | 1.63% |
| 2025-07-29 | 22.45 | 22.67 | 0.12 | 0.53% | 22.27 | 22.70 | 86465 | 19485 | 1.49% |
| 2025-07-28 | 23.28 | 22.55 | -0.39 | -1.70% | 22.46 | 23.28 | 126846 | 28893 | 2.19% |
| 2025-07-25 | 22.47 | 22.94 | 0.54 | 2.41% | 22.20 | 23.45 | 173025 | 39390 | 2.99% |
| 2025-07-24 | 22.01 | 22.40 | 0.79 | 3.66% | 21.76 | 22.66 | 153761 | 34163 | 2.65% |
| 2025-07-23 | 21.59 | 21.61 | 0.12 | 0.56% | 21.35 | 21.95 | 83138 | 18059 | 1.43% |
| 2025-07-22 | 21.38 | 21.49 | 0.07 | 0.33% | 21.28 | 21.70 | 65247 | 14038 | 1.13% |
| 2025-07-21 | 21.30 | 21.42 | 0.13 | 0.61% | 21.23 | 21.47 | 58255 | 12444 | 1.01% |
| 2025-07-18 | 21.44 | 21.29 | -0.13 | -0.61% | 21.18 | 21.48 | 56546 | 12039 | 0.98% |
| 2025-07-17 | 21.23 | 21.42 | 0.15 | 0.71% | 21.21 | 21.49 | 62766 | 13409 | 1.08% |
| 2025-07-16 | 21.25 | 21.27 | 0.00 | 0.00% | 21.10 | 21.43 | 66801 | 14194 | 1.15% |
| 2025-07-15 | 20.77 | 21.27 | 0.54 | 2.60% | 20.70 | 21.48 | 122910 | 26059 | 2.12% |
| 2025-07-14 | 20.73 | 20.73 | 0.06 | 0.29% | 20.46 | 21.11 | 85826 | 17819 | 1.48% |
| 2025-07-11 | 20.52 | 20.67 | 0.17 | 0.83% | 20.44 | 20.79 | 68653 | 14172 | 1.18% |
| 2025-07-10 | 20.58 | 20.50 | -0.11 | -0.53% | 20.47 | 20.70 | 57754 | 11866 | 1.00% |
| 2025-07-09 | 20.70 | 20.61 | -0.03 | -0.15% | 20.54 | 20.73 | 46093 | 9509 | 0.80% |
| 2025-07-08 | 20.51 | 20.64 | 0.02 | 0.10% | 20.51 | 20.78 | 55311 | 11423 | 0.95% |
| 2025-07-07 | 20.35 | 20.62 | 0.36 | 1.78% | 20.30 | 20.96 | 74013 | 15291 | 1.28% |
| 2025-07-04 | 20.50 | 20.26 | -0.17 | -0.83% | 20.22 | 20.59 | 50389 | 10280 | 0.87% |
| 2025-07-03 | 20.31 | 20.43 | 0.11 | 0.54% | 20.31 | 20.54 | 38138 | 7796 | 0.66% |
| 2025-07-02 | 20.46 | 20.32 | -0.13 | -0.64% | 20.21 | 20.50 | 37098 | 7531 | 0.64% |
| 2025-07-01 | 20.41 | 20.45 | -0.03 | -0.15% | 20.35 | 20.57 | 39575 | 8095 | 0.68% |
| 2025-06-30 | 20.30 | 20.48 | 0.16 | 0.79% | 20.18 | 20.56 | 46929 | 9584 | 0.81% |
| 2025-06-27 | 20.31 | 20.32 | 0.06 | 0.30% | 20.25 | 20.49 | 34699 | 7070 | 0.60% |
| 2025-06-26 | 20.58 | 20.26 | -0.34 | -1.65% | 20.26 | 20.59 | 49392 | 10084 | 0.85% |
| 2025-06-25 | 20.50 | 20.60 | 0.21 | 1.03% | 20.37 | 20.92 | 67019 | 13805 | 1.16% |
| 2025-06-24 | 20.35 | 20.39 | 0.08 | 0.39% | 20.25 | 20.53 | 53627 | 10924 | 0.93% |
| 2025-06-23 | 20.26 | 20.31 | 0.04 | 0.20% | 20.03 | 20.40 | 46350 | 9369 | 0.80% |
| 2025-06-20 | 19.98 | 20.27 | 0.32 | 1.60% | 19.92 | 20.40 | 55308 | 11210 | 0.95% |
| 2025-06-19 | 20.03 | 19.95 | -0.07 | -0.35% | 19.89 | 20.19 | 35383 | 7075 | 0.61% |
| 2025-06-18 | 20.37 | 20.02 | -0.20 | -0.99% | 19.97 | 20.37 | 34442 | 6911 | 0.59% |
| 2025-06-17 | 20.40 | 20.22 | -0.06 | -0.30% | 20.10 | 20.57 | 35925 | 7290 | 0.62% |
| 2025-06-16 | 20.18 | 20.28 | 0.13 | 0.65% | 19.98 | 20.57 | 54690 | 11135 | 0.94% |
| 2025-06-13 | 20.21 | 20.15 | -0.13 | -0.64% | 19.77 | 20.28 | 56749 | 11372 | 0.98% |
| 2025-06-12 | 19.83 | 20.28 | 0.44 | 2.22% | 19.77 | 20.31 | 45277 | 9083 | 0.78% |
| 2025-06-11 | 19.75 | 19.84 | 0.14 | 0.71% | 19.75 | 20.15 | 35459 | 7076 | 0.61% |
| 2025-06-10 | 20.30 | 19.97 | -0.39 | -1.92% | 19.83 | 20.40 | 57579 | 11570 | 0.99% |
| 2025-06-09 | 20.16 | 20.36 | 0.21 | 1.04% | 19.96 | 20.41 | 54293 | 10988 | 0.94% |
| 2025-06-06 | 20.32 | 20.15 | -0.14 | -0.69% | 20.06 | 20.40 | 27190 | 5489 | 0.47% |
| 2025-06-05 | 20.51 | 20.29 | -0.19 | -0.93% | 20.20 | 20.58 | 37463 | 7603 | 0.65% |
| 2025-06-04 | 20.08 | 20.48 | 0.39 | 1.94% | 20.00 | 20.59 | 56643 | 11528 | 0.98% |
| 2025-06-03 | 19.82 | 20.09 | 0.10 | 0.50% | 19.80 | 20.16 | 43821 | 8773 | 0.76% |
| 2025-05-30 | 19.92 | 19.99 | 0.06 | 0.30% | 19.75 | 20.14 | 37642 | 7513 | 0.65% |
| 2025-05-29 | 19.50 | 19.93 | 0.40 | 2.05% | 19.45 | 19.98 | 43273 | 8579 | 0.75% |
| 2025-05-28 | 19.66 | 19.53 | -0.09 | -0.46% | 19.28 | 19.68 | 33616 | 6547 | 0.58% |
| 2025-05-27 | 19.67 | 19.62 | 0.05 | 0.26% | 19.44 | 19.67 | 28636 | 5603 | 0.49% |
| 2025-05-26 | 19.75 | 19.57 | -0.22 | -1.11% | 19.40 | 19.80 | 31348 | 6145 | 0.54% |
| 2025-05-23 | 19.65 | 19.79 | 0.13 | 0.66% | 19.65 | 20.08 | 41288 | 8206 | 0.71% |
| 2025-05-22 | 19.99 | 19.66 | -0.36 | -1.80% | 19.66 | 19.99 | 35827 | 7086 | 0.62% |
| 2025-05-21 | 20.19 | 20.02 | -0.17 | -0.84% | 20.01 | 20.20 | 33080 | 6639 | 0.57% |
| 2025-05-20 | 20.00 | 20.19 | 0.20 | 1.00% | 19.94 | 20.30 | 47853 | 9638 | 0.83% |
| 2025-05-19 | 19.85 | 19.99 | 0.21 | 1.06% | 19.61 | 20.00 | 36211 | 7173 | 0.62% |
| 2025-05-16 | 19.77 | 19.78 | 0.01 | 0.05% | 19.74 | 19.93 | 29067 | 5762 | 0.50% |
| 2025-05-15 | 19.91 | 19.77 | -0.16 | -0.80% | 19.70 | 19.99 | 25932 | 5132 | 0.45% |
| 2025-05-14 | 20.04 | 19.93 | -0.14 | -0.70% | 19.79 | 20.18 | 42243 | 8436 | 0.73% |
| 2025-05-13 | 20.27 | 20.07 | -0.04 | -0.20% | 20.03 | 20.34 | 52270 | 10533 | 0.90% |
| 2025-05-12 | 20.00 | 20.11 | 0.31 | 1.57% | 19.85 | 20.17 | 33516 | 6700 | 0.58% |
| 2025-05-09 | 20.26 | 19.80 | -0.41 | -2.03% | 19.76 | 20.30 | 51939 | 10375 | 0.90% |
| 2025-05-08 | 20.19 | 20.21 | 0.14 | 0.70% | 20.03 | 20.41 | 39652 | 8027 | 0.68% |
| 2025-05-07 | 20.49 | 20.07 | -0.12 | -0.59% | 19.96 | 20.63 | 50957 | 10317 | 0.88% |
| 2025-05-06 | 19.98 | 20.19 | 0.38 | 1.92% | 19.85 | 20.32 | 51046 | 10288 | 0.88% |
| 2025-04-30 | 19.90 | 19.81 | -0.08 | -0.40% | 19.80 | 20.14 | 53375 | 10643 | 0.92% |
| 2025-04-29 | 19.25 | 19.89 | 1.11 | 5.91% | 19.13 | 19.97 | 79244 | 15553 | 1.37% |
| 2025-04-28 | 19.15 | 18.78 | -0.37 | -1.93% | 18.68 | 19.15 | 37892 | 7141 | 0.65% |
| 2025-04-25 | 19.35 | 19.15 | -0.01 | -0.05% | 19.15 | 19.43 | 32872 | 6337 | 0.57% |
| 2025-04-24 | 19.50 | 19.16 | -0.22 | -1.14% | 19.04 | 19.53 | 30701 | 5899 | 0.53% |