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 | 21.49 | 21.30 | 0.08 | 0.38% | 21.22 | 21.49 | 5694 | 1216 | 0.27% |
| 2025-07-31 | 21.59 | 21.22 | -0.36 | -1.67% | 21.13 | 21.69 | 9719 | 2072 | 0.46% |
| 2025-07-30 | 21.78 | 21.58 | -0.10 | -0.46% | 21.44 | 21.86 | 6566 | 1421 | 0.31% |
| 2025-07-29 | 21.63 | 21.68 | 0.05 | 0.23% | 21.40 | 21.70 | 7598 | 1637 | 0.36% |
| 2025-07-28 | 21.92 | 21.63 | -0.17 | -0.78% | 21.56 | 21.92 | 10113 | 2194 | 0.48% |
| 2025-07-25 | 22.00 | 21.80 | -0.16 | -0.73% | 21.77 | 22.15 | 9336 | 2039 | 0.44% |
| 2025-07-24 | 21.68 | 21.96 | 0.17 | 0.78% | 21.57 | 21.99 | 10707 | 2342 | 0.51% |
| 2025-07-23 | 22.00 | 21.79 | 0.06 | 0.28% | 21.68 | 22.03 | 17813 | 3889 | 0.85% |
| 2025-07-22 | 21.55 | 21.73 | 0.23 | 1.07% | 21.44 | 21.85 | 16316 | 3529 | 0.77% |
| 2025-07-21 | 21.24 | 21.50 | 0.33 | 1.56% | 21.24 | 21.52 | 10679 | 2287 | 0.51% |
| 2025-07-18 | 21.06 | 21.17 | 0.21 | 1.00% | 20.95 | 21.22 | 8111 | 1711 | 0.39% |
| 2025-07-17 | 21.02 | 20.96 | 0.01 | 0.05% | 20.85 | 21.06 | 6114 | 1280 | 0.29% |
| 2025-07-16 | 21.04 | 20.95 | 0.06 | 0.29% | 20.80 | 21.04 | 5255 | 1100 | 0.25% |
| 2025-07-15 | 21.15 | 20.89 | -0.26 | -1.23% | 20.80 | 21.22 | 9408 | 1969 | 0.45% |
| 2025-07-14 | 20.96 | 21.15 | 0.17 | 0.81% | 20.96 | 21.24 | 10972 | 2316 | 0.52% |
| 2025-07-11 | 20.81 | 20.98 | 0.08 | 0.38% | 20.81 | 21.18 | 9563 | 2005 | 0.45% |
| 2025-07-10 | 20.85 | 20.90 | 0.09 | 0.43% | 20.68 | 20.93 | 9735 | 2026 | 0.46% |
| 2025-07-09 | 20.85 | 20.81 | -0.04 | -0.19% | 20.77 | 21.20 | 13853 | 2901 | 0.66% |
| 2025-07-08 | 20.90 | 20.85 | 0.04 | 0.19% | 20.69 | 20.93 | 10968 | 2279 | 0.52% |
| 2025-07-07 | 20.64 | 20.81 | 0.15 | 0.73% | 20.56 | 20.93 | 9595 | 1988 | 0.46% |
| 2025-07-04 | 20.77 | 20.66 | -0.01 | -0.05% | 20.48 | 20.83 | 10305 | 2126 | 0.49% |
| 2025-07-03 | 20.68 | 20.67 | 0.12 | 0.58% | 20.52 | 20.77 | 7913 | 1632 | 0.38% |
| 2025-07-02 | 20.47 | 20.55 | -0.05 | -0.24% | 20.45 | 20.64 | 3959 | 812 | 0.19% |
| 2025-07-01 | 20.74 | 20.60 | 0.00 | 0.00% | 20.48 | 20.74 | 4409 | 907 | 0.21% |
| 2025-06-30 | 20.39 | 20.60 | 0.12 | 0.59% | 20.39 | 20.61 | 6685 | 1374 | 0.32% |
| 2025-06-27 | 20.37 | 20.48 | -0.01 | -0.05% | 20.30 | 20.63 | 6354 | 1303 | 0.30% |
| 2025-06-26 | 20.55 | 20.49 | -0.05 | -0.24% | 20.39 | 20.58 | 8951 | 1835 | 0.42% |
| 2025-06-25 | 20.41 | 20.54 | 0.07 | 0.34% | 20.33 | 20.58 | 8993 | 1841 | 0.43% |
| 2025-06-24 | 20.08 | 20.47 | 0.39 | 1.94% | 19.98 | 20.52 | 7328 | 1491 | 0.35% |
| 2025-06-23 | 19.97 | 20.08 | 0.11 | 0.55% | 19.86 | 20.20 | 3692 | 742 | 0.18% |
| 2025-06-20 | 20.01 | 19.97 | -0.04 | -0.20% | 19.95 | 20.35 | 5096 | 1022 | 0.24% |
| 2025-06-19 | 20.43 | 20.01 | -0.41 | -2.01% | 19.94 | 20.45 | 6717 | 1352 | 0.32% |
| 2025-06-18 | 20.50 | 20.42 | -0.09 | -0.44% | 20.36 | 20.56 | 4758 | 972 | 0.23% |
| 2025-06-17 | 20.49 | 20.51 | -0.07 | -0.34% | 20.42 | 20.75 | 5559 | 1140 | 0.26% |
| 2025-06-16 | 20.78 | 20.58 | 0.10 | 0.49% | 20.40 | 20.78 | 5460 | 1124 | 0.26% |
| 2025-06-13 | 20.89 | 20.48 | -0.36 | -1.73% | 20.41 | 20.94 | 8063 | 1663 | 0.38% |
| 2025-06-12 | 20.90 | 20.84 | -0.06 | -0.29% | 20.72 | 20.98 | 7690 | 1601 | 0.37% |
| 2025-06-11 | 20.81 | 20.90 | -0.02 | -0.10% | 20.81 | 21.10 | 8835 | 1854 | 0.42% |
| 2025-06-10 | 21.11 | 20.92 | -0.19 | -0.90% | 20.81 | 21.20 | 8824 | 1851 | 0.42% |
| 2025-06-09 | 21.25 | 21.11 | -0.03 | -0.14% | 21.02 | 21.26 | 7016 | 1479 | 0.33% |
| 2025-06-06 | 21.19 | 21.14 | 0.03 | 0.14% | 20.93 | 21.23 | 11219 | 2365 | 0.53% |
| 2025-06-05 | 20.89 | 21.11 | 0.05 | 0.24% | 20.75 | 21.34 | 15331 | 3224 | 0.73% |
| 2025-06-04 | 20.53 | 21.06 | 0.58 | 2.83% | 20.47 | 21.72 | 20870 | 4411 | 0.99% |
| 2025-06-03 | 20.49 | 20.48 | -0.02 | -0.10% | 20.39 | 20.68 | 6474 | 1324 | 0.31% |
| 2025-05-30 | 20.83 | 20.50 | -0.36 | -1.73% | 20.48 | 20.98 | 6349 | 1309 | 0.30% |
| 2025-05-29 | 20.77 | 20.86 | 0.22 | 1.07% | 20.60 | 20.98 | 6309 | 1316 | 0.30% |
| 2025-05-28 | 20.44 | 20.64 | 0.16 | 0.78% | 20.44 | 20.81 | 3862 | 795 | 0.18% |
| 2025-05-27 | 20.63 | 20.48 | 0.03 | 0.15% | 20.37 | 20.63 | 3622 | 741 | 0.17% |
| 2025-05-26 | 20.73 | 20.80 | 0.05 | 0.24% | 20.69 | 20.88 | 4384 | 911 | 0.21% |
| 2025-05-23 | 20.99 | 20.75 | -0.17 | -0.81% | 20.71 | 21.12 | 7129 | 1492 | 0.34% |
| 2025-05-22 | 21.22 | 20.92 | -0.31 | -1.46% | 20.86 | 21.29 | 6390 | 1346 | 0.30% |
| 2025-05-21 | 21.35 | 21.23 | -0.03 | -0.14% | 21.11 | 21.35 | 5543 | 1175 | 0.26% |
| 2025-05-20 | 21.10 | 21.26 | 0.14 | 0.66% | 21.02 | 21.32 | 7050 | 1496 | 0.33% |
| 2025-05-19 | 20.97 | 21.12 | 0.15 | 0.72% | 20.87 | 21.14 | 5567 | 1170 | 0.26% |
| 2025-05-16 | 20.95 | 20.97 | -0.04 | -0.19% | 20.93 | 21.15 | 4696 | 986 | 0.22% |
| 2025-05-15 | 21.07 | 21.01 | -0.10 | -0.47% | 20.91 | 21.17 | 6772 | 1422 | 0.32% |
| 2025-05-14 | 21.16 | 21.11 | -0.12 | -0.57% | 20.93 | 21.28 | 8163 | 1721 | 0.39% |
| 2025-05-13 | 21.42 | 21.23 | -0.13 | -0.61% | 21.20 | 21.52 | 11295 | 2412 | 0.54% |
| 2025-05-12 | 21.05 | 21.36 | 0.40 | 1.91% | 21.05 | 21.66 | 14777 | 3159 | 0.70% |
| 2025-05-09 | 21.16 | 20.96 | -0.24 | -1.13% | 20.82 | 21.27 | 8311 | 1745 | 0.39% |
| 2025-05-08 | 21.02 | 21.20 | 0.06 | 0.28% | 21.02 | 21.46 | 14164 | 3012 | 0.67% |
| 2025-05-07 | 21.02 | 21.14 | 0.24 | 1.15% | 20.92 | 21.26 | 15103 | 3189 | 0.72% |
| 2025-05-06 | 20.70 | 20.90 | 0.19 | 0.92% | 20.66 | 20.92 | 15495 | 3220 | 0.74% |
| 2025-04-30 | 20.70 | 20.71 | -1.05 | -4.83% | 20.50 | 21.00 | 26496 | 5502 | 1.26% |
| 2025-04-29 | 21.75 | 21.76 | 0.31 | 1.45% | 21.41 | 21.92 | 8020 | 1743 | 0.38% |
| 2025-04-28 | 22.02 | 21.45 | -0.25 | -1.15% | 21.42 | 22.02 | 8396 | 1808 | 0.40% |
| 2025-04-25 | 21.74 | 21.70 | 0.09 | 0.42% | 21.50 | 21.79 | 6923 | 1498 | 0.33% |
| 2025-04-24 | 22.03 | 21.61 | -0.47 | -2.13% | 21.47 | 22.26 | 14433 | 3130 | 0.69% |