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 | 22.41 | 22.19 | -0.27 | -1.20% | 22.03 | 22.60 | 33196 | 7396 | 3.44% |
| 2025-07-31 | 22.48 | 22.46 | -0.14 | -0.62% | 22.31 | 22.96 | 34948 | 7914 | 3.62% |
| 2025-07-30 | 23.00 | 22.60 | -0.40 | -1.74% | 22.31 | 23.35 | 47586 | 10851 | 4.93% |
| 2025-07-29 | 22.50 | 23.00 | 0.36 | 1.59% | 22.42 | 23.00 | 42163 | 9584 | 4.37% |
| 2025-07-28 | 22.38 | 22.64 | 0.43 | 1.94% | 22.12 | 22.84 | 44850 | 10119 | 4.65% |
| 2025-07-25 | 22.05 | 22.21 | 0.16 | 0.73% | 21.92 | 22.21 | 30505 | 6737 | 3.16% |
| 2025-07-24 | 21.66 | 22.05 | 0.27 | 1.24% | 21.62 | 22.05 | 29174 | 6385 | 3.02% |
| 2025-07-23 | 21.89 | 21.78 | -0.24 | -1.09% | 21.66 | 22.00 | 29504 | 6426 | 3.06% |
| 2025-07-22 | 22.03 | 22.02 | 0.29 | 1.33% | 21.82 | 22.25 | 51292 | 11311 | 5.31% |
| 2025-07-21 | 21.71 | 21.73 | 0.02 | 0.09% | 21.58 | 21.91 | 23803 | 5176 | 2.47% |
| 2025-07-18 | 21.78 | 21.71 | -0.14 | -0.64% | 21.48 | 21.86 | 26828 | 5807 | 2.78% |
| 2025-07-17 | 21.15 | 21.85 | 0.70 | 3.31% | 20.99 | 21.85 | 40995 | 8838 | 4.25% |
| 2025-07-16 | 21.10 | 21.15 | 0.01 | 0.05% | 21.04 | 21.36 | 14956 | 3169 | 1.55% |
| 2025-07-15 | 21.16 | 21.14 | -0.16 | -0.75% | 20.93 | 21.35 | 19740 | 4163 | 2.05% |
| 2025-07-14 | 21.22 | 21.30 | 0.12 | 0.57% | 21.10 | 21.40 | 19405 | 4124 | 2.01% |
| 2025-07-11 | 21.12 | 21.18 | 0.06 | 0.28% | 20.98 | 21.35 | 20811 | 4408 | 2.16% |
| 2025-07-10 | 21.01 | 21.12 | 0.07 | 0.33% | 20.87 | 21.23 | 23426 | 4925 | 2.43% |
| 2025-07-09 | 21.58 | 21.05 | -0.59 | -2.73% | 21.04 | 21.75 | 40956 | 8746 | 4.24% |
| 2025-07-08 | 21.18 | 21.64 | 0.35 | 1.64% | 21.14 | 22.20 | 43897 | 9494 | 4.55% |
| 2025-07-07 | 21.30 | 21.29 | -0.07 | -0.33% | 21.00 | 21.31 | 22028 | 4668 | 2.28% |
| 2025-07-04 | 21.07 | 21.36 | 0.09 | 0.42% | 20.91 | 21.65 | 42054 | 8966 | 4.36% |
| 2025-07-03 | 21.02 | 21.27 | 0.25 | 1.19% | 20.81 | 21.79 | 37498 | 8030 | 3.89% |
| 2025-07-02 | 21.20 | 21.02 | -0.23 | -1.08% | 20.81 | 21.36 | 35418 | 7457 | 3.67% |
| 2025-07-01 | 21.54 | 21.25 | -0.26 | -1.21% | 21.15 | 21.54 | 39609 | 8433 | 4.10% |
| 2025-06-30 | 20.96 | 21.51 | 0.61 | 2.92% | 20.79 | 21.65 | 46558 | 9971 | 4.82% |
| 2025-06-27 | 20.52 | 20.90 | 0.36 | 1.75% | 20.41 | 21.04 | 45791 | 9545 | 4.74% |
| 2025-06-26 | 20.40 | 20.54 | 0.12 | 0.59% | 20.30 | 20.98 | 48008 | 9951 | 4.97% |
| 2025-06-25 | 20.06 | 20.42 | 0.40 | 2.00% | 20.01 | 20.51 | 44982 | 9145 | 4.66% |
| 2025-06-24 | 19.80 | 20.02 | 0.15 | 0.75% | 19.55 | 20.10 | 33333 | 6647 | 3.45% |
| 2025-06-23 | 19.18 | 19.87 | 0.59 | 3.06% | 19.18 | 19.92 | 32018 | 6281 | 3.32% |
| 2025-06-20 | 19.45 | 19.28 | -0.20 | -1.03% | 19.15 | 19.56 | 18987 | 3670 | 1.97% |
| 2025-06-19 | 19.88 | 19.48 | -0.49 | -2.45% | 19.28 | 19.88 | 34815 | 6802 | 3.61% |
| 2025-06-18 | 19.75 | 19.97 | 0.10 | 0.50% | 19.75 | 20.15 | 34972 | 6979 | 3.62% |
| 2025-06-17 | 19.80 | 19.87 | 0.06 | 0.30% | 19.56 | 19.87 | 25604 | 5049 | 2.65% |
| 2025-06-16 | 19.81 | 19.81 | -0.17 | -0.85% | 19.44 | 19.90 | 27616 | 5455 | 2.86% |
| 2025-06-13 | 20.00 | 19.98 | 0.12 | 0.60% | 19.40 | 20.09 | 62971 | 12417 | 6.52% |
| 2025-06-12 | 20.06 | 19.86 | -0.21 | -1.05% | 19.72 | 20.07 | 23966 | 4760 | 2.48% |
| 2025-06-11 | 20.28 | 20.07 | -0.08 | -0.40% | 19.92 | 20.29 | 25799 | 5168 | 2.67% |
| 2025-06-10 | 20.16 | 20.15 | -0.16 | -0.79% | 19.98 | 20.77 | 43544 | 8820 | 4.51% |
| 2025-06-09 | 20.50 | 20.31 | 0.04 | 0.20% | 20.22 | 20.78 | 35029 | 7150 | 3.63% |
| 2025-06-06 | 20.55 | 20.27 | -0.10 | -0.49% | 20.22 | 21.15 | 47874 | 9865 | 4.96% |
| 2025-06-05 | 19.80 | 20.37 | 0.54 | 2.72% | 19.61 | 20.50 | 53890 | 10873 | 5.58% |
| 2025-06-04 | 19.76 | 19.83 | 0.06 | 0.30% | 19.60 | 20.12 | 36462 | 7230 | 3.78% |
| 2025-06-03 | 19.56 | 19.77 | 0.34 | 1.75% | 19.45 | 20.50 | 49985 | 9952 | 5.18% |
| 2025-05-30 | 19.51 | 19.43 | -0.02 | -0.10% | 19.32 | 19.87 | 28771 | 5625 | 3.04% |
| 2025-05-29 | 18.80 | 19.45 | 0.60 | 3.18% | 18.80 | 19.50 | 21956 | 4229 | 2.32% |
| 2025-05-28 | 18.83 | 18.85 | -0.17 | -0.89% | 18.80 | 19.09 | 15893 | 3007 | 1.68% |
| 2025-05-27 | 19.20 | 19.02 | -0.14 | -0.73% | 18.77 | 19.20 | 24987 | 4736 | 2.64% |
| 2025-05-26 | 19.05 | 19.16 | 0.00 | 0.00% | 19.04 | 19.40 | 19579 | 3764 | 2.07% |
| 2025-05-23 | 19.25 | 19.16 | -0.23 | -1.19% | 19.10 | 19.52 | 15972 | 3081 | 1.87% |
| 2025-05-22 | 19.65 | 19.39 | -0.35 | -1.77% | 19.38 | 20.05 | 20569 | 4058 | 2.41% |
| 2025-05-21 | 19.99 | 19.74 | -0.21 | -1.05% | 19.51 | 19.99 | 17417 | 3433 | 2.04% |
| 2025-05-20 | 20.18 | 19.95 | -0.14 | -0.70% | 19.77 | 20.18 | 17337 | 3454 | 2.03% |
| 2025-05-19 | 20.06 | 20.09 | 0.02 | 0.10% | 19.75 | 20.20 | 18023 | 3599 | 2.11% |
| 2025-05-16 | 20.19 | 20.07 | -0.16 | -0.79% | 19.96 | 20.59 | 25133 | 5066 | 2.95% |
| 2025-05-15 | 20.60 | 20.23 | -0.25 | -1.22% | 20.13 | 20.80 | 22447 | 4572 | 2.63% |
| 2025-05-14 | 20.78 | 20.48 | -0.33 | -1.59% | 20.38 | 21.18 | 30134 | 6207 | 3.53% |
| 2025-05-13 | 21.60 | 20.81 | -0.75 | -3.48% | 20.77 | 21.67 | 36673 | 7774 | 4.30% |
| 2025-05-12 | 20.84 | 21.56 | 0.71 | 3.41% | 20.67 | 22.14 | 63916 | 13764 | 7.49% |
| 2025-05-09 | 20.98 | 20.85 | -0.08 | -0.38% | 20.50 | 21.32 | 55136 | 11559 | 6.46% |
| 2025-05-08 | 20.28 | 20.93 | 0.50 | 2.45% | 20.15 | 21.02 | 48512 | 9985 | 5.69% |
| 2025-05-07 | 19.86 | 20.43 | 0.80 | 4.08% | 19.81 | 20.79 | 50445 | 10218 | 5.91% |
| 2025-05-06 | 19.39 | 19.63 | 0.47 | 2.45% | 19.04 | 19.70 | 23799 | 4642 | 2.79% |
| 2025-04-30 | 18.85 | 19.16 | 0.30 | 1.59% | 18.80 | 19.39 | 20466 | 3923 | 2.40% |
| 2025-04-29 | 18.85 | 18.86 | 0.15 | 0.80% | 18.78 | 19.19 | 16625 | 3149 | 1.95% |
| 2025-04-28 | 19.05 | 18.71 | -0.53 | -2.75% | 18.66 | 19.24 | 15614 | 2943 | 1.83% |
| 2025-04-25 | 19.15 | 19.24 | -0.03 | -0.16% | 19.04 | 19.48 | 11857 | 2286 | 1.39% |
| 2025-04-24 | 19.37 | 19.27 | -0.10 | -0.52% | 18.80 | 19.40 | 16277 | 3117 | 1.91% |