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 | 21.75 | 21.78 | -0.07 | -0.32% | 21.62 | 22.14 | 39830 | 8706 | 3.19% |
| 2025-07-31 | 22.10 | 21.85 | -0.45 | -2.02% | 21.75 | 22.48 | 62885 | 13884 | 5.04% |
| 2025-07-30 | 22.22 | 22.30 | 0.12 | 0.54% | 21.89 | 22.91 | 70701 | 15786 | 5.66% |
| 2025-07-29 | 21.99 | 22.18 | 0.33 | 1.51% | 21.53 | 22.31 | 64761 | 14217 | 5.19% |
| 2025-07-28 | 21.95 | 21.85 | -0.13 | -0.59% | 21.78 | 22.57 | 60847 | 13373 | 4.87% |
| 2025-07-25 | 21.68 | 21.98 | 0.36 | 1.67% | 21.35 | 22.19 | 68547 | 14942 | 5.49% |
| 2025-07-24 | 20.69 | 21.62 | 0.93 | 4.49% | 20.52 | 22.38 | 105721 | 22857 | 8.47% |
| 2025-07-23 | 21.10 | 20.69 | -0.30 | -1.43% | 20.62 | 21.20 | 56844 | 11857 | 4.55% |
| 2025-07-22 | 20.45 | 20.99 | 0.48 | 2.34% | 20.38 | 21.25 | 60906 | 12718 | 4.88% |
| 2025-07-21 | 20.49 | 20.51 | 0.04 | 0.20% | 20.28 | 21.06 | 50054 | 10337 | 4.01% |
| 2025-07-18 | 20.40 | 20.47 | 0.07 | 0.34% | 20.15 | 20.49 | 25709 | 5223 | 2.06% |
| 2025-07-17 | 20.30 | 20.40 | 0.17 | 0.84% | 20.06 | 20.46 | 26556 | 5383 | 2.13% |
| 2025-07-16 | 19.51 | 20.23 | 0.44 | 2.22% | 19.51 | 20.39 | 53006 | 10674 | 4.25% |
| 2025-07-15 | 19.96 | 19.79 | -0.09 | -0.45% | 19.58 | 20.14 | 31079 | 6150 | 2.49% |
| 2025-07-14 | 19.84 | 19.88 | 0.02 | 0.10% | 19.67 | 19.95 | 22048 | 4365 | 1.77% |
| 2025-07-11 | 19.73 | 19.86 | 0.14 | 0.71% | 19.57 | 19.94 | 22786 | 4508 | 1.82% |
| 2025-07-10 | 19.67 | 19.72 | 0.08 | 0.41% | 19.47 | 19.76 | 17239 | 3378 | 1.38% |
| 2025-07-09 | 19.85 | 19.64 | -0.21 | -1.06% | 19.62 | 19.90 | 21717 | 4287 | 1.74% |
| 2025-07-08 | 19.81 | 19.85 | 0.04 | 0.20% | 19.63 | 20.05 | 24555 | 4868 | 1.97% |
| 2025-07-07 | 19.90 | 19.81 | 0.19 | 0.97% | 19.54 | 20.14 | 37101 | 7379 | 2.97% |
| 2025-07-04 | 19.88 | 19.62 | -0.13 | -0.66% | 19.60 | 20.13 | 32333 | 6412 | 2.59% |
| 2025-07-03 | 19.81 | 19.75 | -0.04 | -0.20% | 19.71 | 19.97 | 19715 | 3909 | 1.58% |
| 2025-07-02 | 20.03 | 19.79 | -0.30 | -1.49% | 19.64 | 20.12 | 24151 | 4783 | 1.93% |
| 2025-07-01 | 19.56 | 20.09 | 0.39 | 1.98% | 19.56 | 20.24 | 39162 | 7826 | 3.14% |
| 2025-06-30 | 19.62 | 19.70 | 0.09 | 0.46% | 19.48 | 19.83 | 21426 | 4222 | 1.72% |
| 2025-06-27 | 19.55 | 19.61 | -0.07 | -0.36% | 19.51 | 19.81 | 22080 | 4345 | 1.77% |
| 2025-06-26 | 19.80 | 19.68 | -0.23 | -1.16% | 19.53 | 19.89 | 28030 | 5509 | 2.24% |
| 2025-06-25 | 19.33 | 19.91 | 0.59 | 3.05% | 19.18 | 20.04 | 47710 | 9366 | 3.82% |
| 2025-06-24 | 19.29 | 19.32 | 0.03 | 0.16% | 19.11 | 19.37 | 27433 | 5286 | 2.20% |
| 2025-06-23 | 18.66 | 19.29 | 0.82 | 4.44% | 18.54 | 19.47 | 51804 | 9918 | 4.15% |
| 2025-06-20 | 18.81 | 18.47 | -0.15 | -0.81% | 18.46 | 18.81 | 18334 | 3402 | 1.47% |
| 2025-06-19 | 18.87 | 18.62 | -0.23 | -1.22% | 18.60 | 19.04 | 26942 | 5054 | 2.16% |
| 2025-06-18 | 18.68 | 18.85 | 0.12 | 0.64% | 18.60 | 18.93 | 20170 | 3783 | 1.62% |
| 2025-06-17 | 18.86 | 18.73 | -0.11 | -0.58% | 18.69 | 19.09 | 31181 | 5882 | 2.50% |
| 2025-06-16 | 18.84 | 18.84 | 0.00 | 0.00% | 18.66 | 18.95 | 31795 | 5961 | 2.55% |
| 2025-06-13 | 19.46 | 18.84 | -0.54 | -2.79% | 18.78 | 19.46 | 45503 | 8635 | 3.64% |
| 2025-06-12 | 19.53 | 19.38 | -0.18 | -0.92% | 19.32 | 19.68 | 27567 | 5366 | 2.21% |
| 2025-06-11 | 19.50 | 19.56 | 0.09 | 0.46% | 19.40 | 19.80 | 26760 | 5248 | 2.14% |
| 2025-06-10 | 20.05 | 19.47 | -0.58 | -2.89% | 19.21 | 20.09 | 52461 | 10293 | 4.20% |
| 2025-06-09 | 19.96 | 20.05 | 0.00 | 0.00% | 19.81 | 20.38 | 36968 | 7444 | 2.96% |
| 2025-06-06 | 20.01 | 20.05 | 0.12 | 0.60% | 19.82 | 20.08 | 23166 | 4623 | 1.86% |
| 2025-06-05 | 20.16 | 19.93 | -0.23 | -1.14% | 19.70 | 20.23 | 40989 | 8141 | 3.28% |
| 2025-06-04 | 20.28 | 20.16 | -0.14 | -0.69% | 19.90 | 20.46 | 35640 | 7171 | 2.85% |
| 2025-06-03 | 20.25 | 20.30 | 0.01 | 0.05% | 20.15 | 20.84 | 40537 | 8285 | 3.25% |
| 2025-05-30 | 20.92 | 20.29 | -0.60 | -2.87% | 20.17 | 20.93 | 32491 | 6642 | 2.60% |
| 2025-05-29 | 20.00 | 20.89 | 0.83 | 4.14% | 20.00 | 20.90 | 33003 | 6820 | 2.64% |
| 2025-05-28 | 20.44 | 20.06 | -0.50 | -2.43% | 19.88 | 20.60 | 31731 | 6403 | 2.54% |
| 2025-05-27 | 20.35 | 20.56 | 0.23 | 1.13% | 20.31 | 20.62 | 18897 | 3870 | 1.51% |
| 2025-05-26 | 20.38 | 20.33 | 0.03 | 0.15% | 20.10 | 20.50 | 18012 | 3654 | 1.44% |
| 2025-05-23 | 20.56 | 20.30 | -0.21 | -1.02% | 20.21 | 20.64 | 27536 | 5621 | 2.21% |
| 2025-05-22 | 20.31 | 20.51 | 0.13 | 0.64% | 20.15 | 20.76 | 35498 | 7277 | 2.84% |
| 2025-05-21 | 20.33 | 20.38 | -0.12 | -0.59% | 20.26 | 20.53 | 29683 | 6045 | 2.38% |
| 2025-05-20 | 20.65 | 20.50 | -0.05 | -0.24% | 20.40 | 20.86 | 37543 | 7736 | 3.01% |
| 2025-05-19 | 20.89 | 20.55 | -0.45 | -2.14% | 20.36 | 20.90 | 34071 | 7007 | 2.73% |
| 2025-05-16 | 20.72 | 21.00 | 0.27 | 1.30% | 20.65 | 21.10 | 22462 | 4697 | 1.80% |
| 2025-05-15 | 21.35 | 20.73 | -0.62 | -2.90% | 20.66 | 21.48 | 32632 | 6851 | 2.61% |
| 2025-05-14 | 21.31 | 21.35 | 0.05 | 0.23% | 21.03 | 21.65 | 32016 | 6822 | 2.56% |
| 2025-05-13 | 21.55 | 21.30 | 0.10 | 0.47% | 20.88 | 21.55 | 42799 | 9094 | 3.43% |
| 2025-05-12 | 21.21 | 21.20 | -0.20 | -0.93% | 20.68 | 21.56 | 32552 | 6875 | 2.61% |
| 2025-05-09 | 21.42 | 21.40 | -0.20 | -0.93% | 21.15 | 21.60 | 25291 | 5400 | 2.03% |
| 2025-05-08 | 21.73 | 21.60 | -0.04 | -0.18% | 21.40 | 21.74 | 29849 | 6443 | 2.39% |
| 2025-05-07 | 22.39 | 21.64 | -0.66 | -2.96% | 21.28 | 22.50 | 48067 | 10435 | 3.85% |
| 2025-05-06 | 21.60 | 22.30 | 0.53 | 2.43% | 21.35 | 22.32 | 85280 | 18715 | 6.83% |
| 2025-04-30 | 20.93 | 21.77 | 1.55 | 7.67% | 20.75 | 22.33 | 89549 | 19439 | 7.17% |
| 2025-04-29 | 19.70 | 20.22 | 0.54 | 2.74% | 19.51 | 20.25 | 47973 | 9551 | 3.84% |
| 2025-04-28 | 20.45 | 19.68 | -0.92 | -4.47% | 19.60 | 20.55 | 54795 | 10940 | 4.39% |
| 2025-04-25 | 21.60 | 20.60 | -1.01 | -4.67% | 20.50 | 21.80 | 60238 | 12521 | 4.82% |
| 2025-04-24 | 21.54 | 21.61 | 0.01 | 0.05% | 21.03 | 21.93 | 57937 | 12423 | 4.64% |