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 | 22.79 | 22.93 | 0.20 | 0.88% | 22.75 | 23.00 | 24083 | 5512 | 1.23% |
| 2025-07-31 | 22.86 | 22.73 | -0.22 | -0.96% | 22.60 | 23.23 | 29463 | 6712 | 1.50% |
| 2025-07-30 | 23.50 | 22.95 | -0.52 | -2.22% | 22.85 | 23.58 | 31027 | 7174 | 1.58% |
| 2025-07-29 | 23.50 | 23.47 | -0.03 | -0.13% | 23.25 | 23.78 | 24922 | 5852 | 1.27% |
| 2025-07-28 | 23.38 | 23.50 | 0.11 | 0.47% | 23.26 | 23.73 | 29934 | 7033 | 1.53% |
| 2025-07-25 | 23.11 | 23.39 | 0.30 | 1.30% | 22.94 | 23.55 | 38338 | 8895 | 1.96% |
| 2025-07-24 | 22.66 | 23.09 | 0.43 | 1.90% | 22.66 | 23.15 | 28792 | 6607 | 1.47% |
| 2025-07-23 | 23.10 | 22.66 | -0.33 | -1.44% | 22.60 | 23.10 | 32407 | 7384 | 1.66% |
| 2025-07-22 | 23.16 | 22.99 | -0.19 | -0.82% | 22.88 | 23.16 | 26762 | 6154 | 1.37% |
| 2025-07-21 | 22.76 | 23.18 | 0.49 | 2.16% | 22.60 | 23.19 | 32527 | 7488 | 1.66% |
| 2025-07-18 | 22.78 | 22.69 | 0.14 | 0.62% | 22.51 | 23.06 | 26459 | 6005 | 1.35% |
| 2025-07-17 | 22.45 | 22.55 | 0.02 | 0.09% | 22.35 | 22.67 | 22596 | 5081 | 1.15% |
| 2025-07-16 | 22.46 | 22.53 | 0.07 | 0.31% | 22.33 | 22.59 | 17113 | 3847 | 0.87% |
| 2025-07-15 | 22.85 | 22.46 | -0.45 | -1.96% | 22.24 | 22.97 | 33511 | 7544 | 1.71% |
| 2025-07-14 | 22.90 | 22.91 | 0.03 | 0.13% | 22.74 | 23.24 | 32648 | 7489 | 1.67% |
| 2025-07-11 | 22.99 | 22.88 | -0.39 | -1.68% | 22.82 | 23.40 | 47301 | 10877 | 2.42% |
| 2025-07-10 | 22.75 | 23.27 | 0.68 | 3.01% | 22.75 | 24.09 | 89862 | 21113 | 4.59% |
| 2025-07-09 | 21.91 | 22.59 | 0.74 | 3.39% | 21.91 | 23.29 | 83330 | 18985 | 4.26% |
| 2025-07-08 | 21.50 | 21.85 | 0.35 | 1.63% | 21.43 | 21.96 | 23745 | 5157 | 1.21% |
| 2025-07-07 | 21.63 | 21.50 | -0.11 | -0.51% | 21.39 | 21.80 | 16798 | 3613 | 0.86% |
| 2025-07-04 | 22.01 | 21.61 | -0.39 | -1.77% | 21.51 | 22.01 | 32584 | 7077 | 1.66% |
| 2025-07-03 | 21.67 | 22.00 | 0.46 | 2.14% | 21.50 | 22.43 | 56116 | 12363 | 2.87% |
| 2025-07-02 | 21.54 | 21.54 | 0.02 | 0.09% | 21.25 | 21.70 | 21427 | 4590 | 1.09% |
| 2025-07-01 | 21.50 | 21.52 | 0.17 | 0.80% | 21.28 | 21.98 | 30240 | 6533 | 1.54% |
| 2025-06-30 | 21.27 | 21.35 | 0.09 | 0.42% | 21.10 | 21.46 | 23798 | 5072 | 1.22% |
| 2025-06-27 | 21.21 | 21.26 | 0.05 | 0.24% | 21.21 | 21.75 | 26164 | 5592 | 1.34% |
| 2025-06-26 | 21.45 | 21.21 | -0.35 | -1.62% | 21.16 | 21.73 | 29040 | 6231 | 1.48% |
| 2025-06-25 | 21.51 | 21.56 | 0.07 | 0.33% | 21.35 | 21.71 | 28413 | 6109 | 1.45% |
| 2025-06-24 | 20.91 | 21.49 | 0.63 | 3.02% | 20.91 | 21.50 | 32744 | 6978 | 1.67% |
| 2025-06-23 | 20.48 | 20.86 | 0.24 | 1.16% | 20.42 | 20.92 | 17918 | 3719 | 0.92% |
| 2025-06-20 | 20.90 | 20.62 | -0.16 | -0.77% | 20.62 | 21.34 | 22813 | 4784 | 1.17% |
| 2025-06-19 | 21.07 | 20.78 | -0.29 | -1.38% | 20.71 | 21.28 | 21479 | 4503 | 1.10% |
| 2025-06-18 | 20.85 | 21.07 | 0.11 | 0.52% | 20.75 | 21.44 | 29406 | 6195 | 1.50% |
| 2025-06-17 | 21.03 | 20.96 | 0.05 | 0.24% | 20.75 | 21.15 | 14564 | 3049 | 0.74% |
| 2025-06-16 | 20.86 | 20.91 | 0.05 | 0.24% | 20.71 | 21.05 | 14488 | 3031 | 0.74% |
| 2025-06-13 | 21.28 | 20.86 | -0.52 | -2.43% | 20.71 | 21.40 | 30199 | 6333 | 1.54% |
| 2025-06-12 | 21.60 | 21.38 | -0.19 | -0.88% | 21.24 | 21.67 | 23100 | 4936 | 1.18% |
| 2025-06-11 | 21.84 | 21.57 | 0.19 | 0.89% | 21.55 | 22.26 | 36501 | 7992 | 1.86% |
| 2025-06-10 | 21.68 | 21.38 | -0.20 | -0.93% | 21.11 | 21.75 | 26403 | 5666 | 1.35% |
| 2025-06-09 | 21.59 | 21.58 | -0.03 | -0.14% | 21.33 | 21.78 | 29352 | 6334 | 1.50% |
| 2025-06-06 | 21.32 | 21.61 | 0.54 | 2.56% | 21.12 | 21.90 | 41253 | 8913 | 2.11% |
| 2025-06-05 | 21.20 | 21.07 | -0.13 | -0.61% | 21.02 | 21.33 | 22692 | 4795 | 1.16% |
| 2025-06-04 | 20.46 | 21.20 | 0.74 | 3.62% | 20.46 | 21.43 | 39084 | 8232 | 2.00% |
| 2025-06-03 | 20.58 | 20.46 | -0.17 | -0.82% | 20.30 | 20.90 | 19206 | 3940 | 0.98% |
| 2025-05-30 | 21.08 | 20.63 | -0.53 | -2.50% | 20.58 | 21.08 | 15154 | 3152 | 0.77% |
| 2025-05-29 | 20.83 | 21.16 | 0.26 | 1.24% | 20.76 | 21.20 | 14578 | 3077 | 0.74% |
| 2025-05-28 | 21.16 | 20.90 | -0.29 | -1.37% | 20.80 | 21.30 | 12104 | 2538 | 0.62% |
| 2025-05-27 | 21.20 | 21.19 | 0.08 | 0.38% | 20.88 | 21.27 | 13082 | 2759 | 0.67% |
| 2025-05-26 | 20.97 | 21.11 | 0.24 | 1.15% | 20.87 | 21.48 | 14137 | 2983 | 0.72% |
| 2025-05-23 | 21.13 | 20.87 | -0.30 | -1.42% | 20.84 | 21.36 | 20221 | 4267 | 1.03% |
| 2025-05-22 | 21.51 | 21.17 | -0.28 | -1.31% | 21.10 | 21.85 | 24967 | 5345 | 1.28% |
| 2025-05-21 | 21.66 | 21.45 | -0.27 | -1.24% | 21.45 | 21.90 | 23208 | 5031 | 1.19% |
| 2025-05-20 | 21.56 | 21.72 | 0.02 | 0.09% | 21.43 | 22.64 | 42480 | 9297 | 2.17% |
| 2025-05-19 | 21.20 | 21.70 | 0.69 | 3.28% | 21.08 | 21.87 | 32206 | 6952 | 1.64% |
| 2025-05-16 | 20.77 | 21.01 | 0.03 | 0.14% | 20.77 | 21.15 | 12262 | 2578 | 0.63% |
| 2025-05-15 | 21.24 | 20.98 | -0.32 | -1.50% | 20.86 | 21.26 | 16049 | 3376 | 0.82% |
| 2025-05-14 | 21.26 | 21.30 | -0.05 | -0.23% | 21.06 | 21.45 | 19409 | 4123 | 0.99% |
| 2025-05-13 | 21.80 | 21.35 | -0.23 | -1.07% | 21.35 | 21.80 | 17486 | 3764 | 0.89% |
| 2025-05-12 | 21.51 | 21.58 | 0.41 | 1.94% | 21.00 | 21.63 | 20386 | 4374 | 1.04% |
| 2025-05-09 | 21.37 | 21.17 | -0.31 | -1.44% | 21.10 | 21.58 | 19882 | 4225 | 1.02% |
| 2025-05-08 | 21.10 | 21.48 | 0.06 | 0.28% | 21.10 | 21.60 | 25415 | 5444 | 1.30% |
| 2025-05-07 | 21.22 | 21.42 | 0.49 | 2.34% | 21.06 | 22.20 | 52103 | 11218 | 2.66% |
| 2025-05-06 | 20.35 | 20.93 | 0.63 | 3.10% | 20.35 | 20.97 | 22711 | 4707 | 1.16% |
| 2025-04-30 | 20.00 | 20.30 | 0.23 | 1.15% | 20.00 | 20.50 | 17144 | 3482 | 0.88% |
| 2025-04-29 | 19.99 | 20.07 | 0.37 | 1.88% | 19.88 | 20.35 | 19724 | 3972 | 1.01% |
| 2025-04-28 | 20.28 | 19.70 | -0.53 | -2.62% | 19.61 | 20.37 | 25165 | 4996 | 1.29% |
| 2025-04-25 | 20.55 | 20.23 | -0.16 | -0.78% | 20.23 | 20.58 | 16213 | 3309 | 0.83% |
| 2025-04-24 | 20.61 | 20.39 | -0.35 | -1.69% | 20.37 | 20.84 | 19231 | 3957 | 0.98% |