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 | 21.77 | 21.58 | -0.12 | -0.55% | 21.52 | 21.95 | 30704 | 6667 | 0.51% |
| 2025-07-31 | 22.13 | 21.70 | -0.51 | -2.30% | 21.60 | 22.38 | 33188 | 7278 | 0.55% |
| 2025-07-30 | 22.48 | 22.21 | -0.37 | -1.64% | 22.03 | 22.62 | 31927 | 7114 | 0.53% |
| 2025-07-29 | 22.29 | 22.58 | 0.11 | 0.49% | 22.18 | 22.65 | 29864 | 6680 | 0.50% |
| 2025-07-28 | 22.13 | 22.47 | 0.14 | 0.63% | 22.03 | 22.89 | 39343 | 8837 | 0.65% |
| 2025-07-25 | 22.00 | 22.33 | 0.36 | 1.64% | 22.00 | 22.97 | 59270 | 13292 | 0.99% |
| 2025-07-24 | 21.33 | 21.97 | 0.74 | 3.49% | 21.26 | 22.05 | 41275 | 8956 | 0.69% |
| 2025-07-23 | 21.39 | 21.23 | -0.16 | -0.75% | 21.18 | 21.62 | 33890 | 7250 | 0.56% |
| 2025-07-22 | 21.27 | 21.39 | 0.19 | 0.90% | 20.96 | 21.70 | 35957 | 7706 | 0.60% |
| 2025-07-21 | 21.35 | 21.20 | 0.02 | 0.09% | 21.08 | 21.35 | 26273 | 5565 | 0.44% |
| 2025-07-18 | 20.80 | 21.18 | 0.34 | 1.63% | 20.76 | 21.38 | 35605 | 7508 | 0.59% |
| 2025-07-17 | 19.88 | 20.84 | 0.64 | 3.17% | 19.88 | 20.86 | 30991 | 6347 | 0.52% |
| 2025-07-16 | 19.99 | 20.20 | -0.16 | -0.79% | 19.93 | 20.37 | 28068 | 5658 | 0.47% |
| 2025-07-15 | 20.77 | 20.36 | -0.44 | -2.12% | 20.30 | 20.92 | 29125 | 5974 | 0.48% |
| 2025-07-14 | 20.47 | 20.80 | 0.40 | 1.96% | 20.41 | 21.09 | 41914 | 8743 | 0.70% |
| 2025-07-11 | 20.09 | 20.40 | 0.40 | 2.00% | 19.95 | 20.62 | 27667 | 5611 | 0.46% |
| 2025-07-10 | 19.93 | 20.00 | -0.02 | -0.10% | 19.87 | 20.08 | 14988 | 2991 | 0.25% |
| 2025-07-09 | 20.10 | 20.02 | -0.10 | -0.50% | 19.94 | 20.28 | 18195 | 3658 | 0.30% |
| 2025-07-08 | 19.72 | 20.12 | 0.40 | 2.03% | 19.65 | 20.18 | 21310 | 4266 | 0.35% |
| 2025-07-07 | 19.66 | 19.72 | 0.06 | 0.31% | 19.60 | 19.77 | 14099 | 2777 | 0.23% |
| 2025-07-04 | 19.97 | 19.66 | -0.37 | -1.85% | 19.55 | 20.03 | 29507 | 5812 | 0.49% |
| 2025-07-03 | 20.22 | 20.03 | -0.12 | -0.60% | 19.93 | 20.22 | 21310 | 4269 | 0.35% |
| 2025-07-02 | 20.33 | 20.15 | -0.27 | -1.32% | 20.10 | 20.51 | 21393 | 4321 | 0.36% |
| 2025-07-01 | 20.70 | 20.42 | -0.38 | -1.83% | 20.33 | 20.83 | 24191 | 4951 | 0.40% |
| 2025-06-30 | 20.40 | 20.80 | 0.40 | 1.96% | 20.23 | 20.88 | 30502 | 6295 | 0.51% |
| 2025-06-27 | 20.23 | 20.40 | 0.15 | 0.74% | 20.23 | 21.04 | 30193 | 6215 | 0.50% |
| 2025-06-26 | 20.10 | 20.25 | 0.21 | 1.05% | 19.95 | 20.85 | 44024 | 9008 | 0.73% |
| 2025-06-25 | 19.70 | 20.04 | 0.19 | 0.96% | 19.70 | 20.19 | 29187 | 5825 | 0.49% |
| 2025-06-24 | 19.28 | 19.85 | 0.57 | 2.96% | 19.19 | 19.86 | 29029 | 5689 | 0.48% |
| 2025-06-23 | 18.80 | 19.28 | 0.38 | 2.01% | 18.66 | 19.47 | 29976 | 5775 | 0.50% |
| 2025-06-20 | 19.13 | 18.90 | -0.23 | -1.20% | 18.87 | 19.32 | 20051 | 3824 | 0.33% |
| 2025-06-19 | 19.12 | 19.13 | 0.01 | 0.05% | 19.02 | 19.30 | 22588 | 4330 | 0.38% |
| 2025-06-18 | 19.07 | 19.12 | -0.03 | -0.16% | 19.02 | 19.20 | 18507 | 3534 | 0.31% |
| 2025-06-17 | 19.31 | 19.15 | -0.15 | -0.78% | 19.06 | 19.41 | 23680 | 4531 | 0.39% |
| 2025-06-16 | 19.54 | 19.30 | -0.27 | -1.38% | 19.22 | 19.66 | 33647 | 6514 | 0.56% |
| 2025-06-13 | 20.30 | 19.57 | -0.78 | -3.83% | 19.38 | 20.30 | 77438 | 15183 | 1.29% |
| 2025-06-12 | 20.77 | 20.35 | -0.43 | -2.07% | 20.26 | 20.78 | 44741 | 9155 | 0.74% |
| 2025-06-11 | 20.42 | 20.78 | 0.50 | 2.47% | 20.32 | 20.99 | 38854 | 8067 | 0.65% |
| 2025-06-10 | 20.88 | 20.28 | -0.60 | -2.87% | 20.15 | 20.88 | 29445 | 6015 | 0.49% |
| 2025-06-09 | 20.61 | 20.88 | 0.37 | 1.80% | 20.54 | 21.09 | 28152 | 5871 | 0.47% |
| 2025-06-06 | 20.63 | 20.51 | -0.11 | -0.53% | 20.41 | 20.78 | 16978 | 3493 | 0.28% |
| 2025-06-05 | 20.92 | 20.62 | -0.30 | -1.43% | 20.58 | 20.92 | 25511 | 5265 | 0.42% |
| 2025-06-04 | 20.74 | 20.92 | 0.21 | 1.01% | 20.55 | 21.08 | 28575 | 5970 | 0.47% |
| 2025-06-03 | 20.22 | 20.71 | 0.46 | 2.27% | 20.18 | 20.95 | 36583 | 7572 | 0.61% |
| 2025-05-30 | 20.10 | 20.25 | 0.19 | 0.95% | 19.84 | 20.62 | 28750 | 5839 | 0.48% |
| 2025-05-29 | 19.80 | 20.06 | 0.27 | 1.36% | 19.79 | 20.24 | 17070 | 3415 | 0.28% |
| 2025-05-28 | 20.51 | 19.79 | -0.61 | -2.99% | 19.75 | 20.51 | 23860 | 4776 | 0.40% |
| 2025-05-27 | 20.22 | 20.40 | 0.23 | 1.14% | 19.90 | 20.51 | 24257 | 4915 | 0.40% |
| 2025-05-26 | 20.35 | 20.17 | 0.18 | 0.90% | 19.99 | 20.35 | 13795 | 2780 | 0.23% |
| 2025-05-23 | 20.01 | 19.99 | -0.06 | -0.30% | 19.97 | 20.42 | 23728 | 4788 | 0.39% |
| 2025-05-22 | 20.51 | 20.05 | -0.46 | -2.24% | 20.03 | 20.59 | 25171 | 5103 | 0.42% |
| 2025-05-21 | 21.03 | 20.51 | -0.51 | -2.43% | 20.42 | 21.03 | 33883 | 6997 | 0.56% |
| 2025-05-20 | 21.34 | 21.02 | -0.66 | -3.04% | 20.80 | 21.59 | 64768 | 13634 | 1.08% |
| 2025-05-19 | 21.10 | 21.68 | 0.48 | 2.26% | 20.67 | 21.95 | 65598 | 14063 | 1.09% |
| 2025-05-16 | 21.98 | 21.20 | -0.93 | -4.20% | 21.20 | 22.13 | 66036 | 14225 | 1.10% |
| 2025-05-15 | 21.95 | 22.13 | 0.57 | 2.64% | 21.65 | 23.49 | 108168 | 24502 | 1.80% |
| 2025-05-14 | 20.41 | 21.56 | 1.02 | 4.97% | 20.30 | 22.45 | 71605 | 15390 | 1.19% |
| 2025-05-13 | 21.00 | 20.54 | -0.24 | -1.15% | 20.40 | 21.14 | 20737 | 4278 | 0.34% |
| 2025-05-12 | 20.90 | 20.78 | 0.09 | 0.43% | 20.70 | 21.32 | 25808 | 5408 | 0.43% |
| 2025-05-09 | 21.10 | 20.69 | -0.36 | -1.71% | 20.67 | 21.10 | 15777 | 3277 | 0.26% |
| 2025-05-08 | 21.15 | 21.05 | -0.19 | -0.89% | 20.97 | 21.34 | 19664 | 4161 | 0.33% |
| 2025-05-07 | 21.16 | 21.24 | 0.17 | 0.81% | 20.87 | 21.46 | 25466 | 5396 | 0.42% |
| 2025-05-06 | 20.39 | 21.07 | 0.93 | 4.62% | 20.24 | 21.13 | 27246 | 5710 | 0.45% |
| 2025-04-30 | 20.26 | 20.14 | -0.31 | -1.52% | 20.13 | 20.48 | 13440 | 2722 | 0.22% |
| 2025-04-29 | 20.08 | 20.45 | 0.15 | 0.74% | 20.08 | 20.70 | 13194 | 2703 | 0.22% |
| 2025-04-28 | 20.66 | 20.30 | 0.11 | 0.54% | 20.06 | 20.66 | 14200 | 2881 | 0.24% |
| 2025-04-25 | 20.51 | 20.19 | -0.54 | -2.60% | 19.84 | 20.74 | 21428 | 4330 | 0.36% |
| 2025-04-24 | 20.69 | 20.73 | 0.04 | 0.19% | 20.55 | 21.09 | 18122 | 3772 | 0.30% |