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 | 22.26 | 23.32 | 1.19 | 5.38% | 22.18 | 23.40 | 12276 | 2793 | 2.68% |
| 2025-07-31 | 22.65 | 22.13 | -0.52 | -2.30% | 22.09 | 22.93 | 9296 | 2077 | 2.03% |
| 2025-07-30 | 22.81 | 22.65 | -0.05 | -0.22% | 22.26 | 22.86 | 6217 | 1405 | 1.36% |
| 2025-07-29 | 22.94 | 22.70 | -0.01 | -0.04% | 22.45 | 22.95 | 8909 | 2015 | 1.94% |
| 2025-07-28 | 22.40 | 22.71 | 0.37 | 1.66% | 22.30 | 22.80 | 8817 | 1993 | 1.92% |
| 2025-07-25 | 22.30 | 22.34 | 0.11 | 0.49% | 22.10 | 22.44 | 7793 | 1733 | 1.70% |
| 2025-07-24 | 22.23 | 22.23 | 0.07 | 0.32% | 21.92 | 22.37 | 8272 | 1832 | 1.80% |
| 2025-07-23 | 22.58 | 22.16 | -0.22 | -0.98% | 21.88 | 22.58 | 9365 | 2071 | 2.04% |
| 2025-07-22 | 22.21 | 22.38 | 0.15 | 0.67% | 21.85 | 22.68 | 16777 | 3760 | 3.66% |
| 2025-07-21 | 21.56 | 22.23 | 0.75 | 3.49% | 21.56 | 23.58 | 16308 | 3669 | 3.56% |
| 2025-07-18 | 21.19 | 21.48 | 0.29 | 1.37% | 21.02 | 21.48 | 6196 | 1318 | 1.35% |
| 2025-07-17 | 21.14 | 21.19 | 0.16 | 0.76% | 20.90 | 21.21 | 7273 | 1534 | 1.59% |
| 2025-07-16 | 20.63 | 21.03 | 0.41 | 1.99% | 20.63 | 21.25 | 9911 | 2077 | 2.16% |
| 2025-07-15 | 20.95 | 20.62 | -0.40 | -1.90% | 20.39 | 21.13 | 9544 | 1974 | 2.08% |
| 2025-07-14 | 20.78 | 21.02 | 0.16 | 0.77% | 20.61 | 21.06 | 7330 | 1533 | 1.60% |
| 2025-07-11 | 20.99 | 20.86 | -0.14 | -0.67% | 20.74 | 21.10 | 6298 | 1317 | 1.37% |
| 2025-07-10 | 20.90 | 21.00 | 0.00 | 0.00% | 20.61 | 21.15 | 6883 | 1435 | 1.50% |
| 2025-07-09 | 21.10 | 21.00 | 0.00 | 0.00% | 20.68 | 21.10 | 9457 | 1972 | 2.06% |
| 2025-07-08 | 20.96 | 21.00 | 0.05 | 0.24% | 20.81 | 21.07 | 7406 | 1551 | 1.61% |
| 2025-07-07 | 21.07 | 20.95 | -0.02 | -0.10% | 20.67 | 21.28 | 7976 | 1671 | 1.74% |
| 2025-07-04 | 21.48 | 20.97 | -0.33 | -1.55% | 20.78 | 21.48 | 7846 | 1648 | 1.71% |
| 2025-07-03 | 21.64 | 21.30 | -0.23 | -1.07% | 20.88 | 21.64 | 13432 | 2846 | 2.93% |
| 2025-07-02 | 21.90 | 21.53 | -0.35 | -1.60% | 21.47 | 22.34 | 14186 | 3098 | 3.09% |
| 2025-07-01 | 21.35 | 21.88 | 0.53 | 2.48% | 21.16 | 22.27 | 15011 | 3272 | 3.27% |
| 2025-06-30 | 21.02 | 21.35 | 0.64 | 3.09% | 20.75 | 21.47 | 10746 | 2273 | 2.34% |
| 2025-06-27 | 20.99 | 20.71 | -0.06 | -0.29% | 20.55 | 20.99 | 8065 | 1672 | 1.76% |
| 2025-06-26 | 20.69 | 20.77 | -0.09 | -0.43% | 20.46 | 20.93 | 9349 | 1935 | 2.04% |
| 2025-06-25 | 20.38 | 20.86 | 0.66 | 3.27% | 20.04 | 20.94 | 14851 | 3062 | 3.24% |
| 2025-06-24 | 19.79 | 20.20 | 0.54 | 2.75% | 19.53 | 20.28 | 9544 | 1909 | 2.08% |
| 2025-06-23 | 19.21 | 19.66 | 0.63 | 3.31% | 18.83 | 19.68 | 6702 | 1305 | 1.46% |
| 2025-06-20 | 19.20 | 19.03 | -0.19 | -0.99% | 19.00 | 19.56 | 6658 | 1278 | 1.45% |
| 2025-06-19 | 20.05 | 19.22 | -0.83 | -4.14% | 19.13 | 20.37 | 11455 | 2252 | 2.50% |
| 2025-06-18 | 19.79 | 20.05 | 0.22 | 1.11% | 19.60 | 20.07 | 9118 | 1807 | 1.99% |
| 2025-06-17 | 19.88 | 19.83 | -0.05 | -0.25% | 19.51 | 20.07 | 6717 | 1326 | 1.46% |
| 2025-06-16 | 19.50 | 19.88 | 0.49 | 2.53% | 19.00 | 19.97 | 10694 | 2103 | 2.33% |
| 2025-06-13 | 19.82 | 19.39 | -0.37 | -1.87% | 19.35 | 20.12 | 11340 | 2231 | 2.47% |
| 2025-06-12 | 19.51 | 19.76 | 0.17 | 0.87% | 19.51 | 19.93 | 4228 | 835 | 0.92% |
| 2025-06-11 | 19.45 | 19.59 | 0.15 | 0.77% | 19.44 | 19.81 | 5171 | 1017 | 1.13% |
| 2025-06-10 | 20.05 | 19.44 | -0.56 | -2.80% | 19.35 | 20.08 | 8001 | 1572 | 1.74% |
| 2025-06-09 | 20.00 | 20.00 | 0.24 | 1.21% | 19.77 | 20.15 | 6041 | 1204 | 1.32% |
| 2025-06-06 | 19.70 | 19.76 | 0.16 | 0.82% | 19.49 | 19.91 | 3804 | 747 | 0.83% |
| 2025-06-05 | 19.82 | 19.60 | -0.12 | -0.61% | 19.46 | 19.83 | 4361 | 854 | 0.95% |
| 2025-06-04 | 19.75 | 19.72 | 0.01 | 0.05% | 19.50 | 19.94 | 4664 | 918 | 1.02% |
| 2025-06-03 | 19.61 | 19.71 | 0.17 | 0.87% | 19.50 | 19.98 | 6816 | 1349 | 1.49% |
| 2025-05-30 | 19.84 | 19.54 | -0.29 | -1.46% | 19.33 | 19.90 | 4797 | 936 | 1.05% |
| 2025-05-29 | 19.31 | 19.83 | 0.54 | 2.80% | 19.22 | 19.94 | 8096 | 1595 | 1.77% |
| 2025-05-28 | 19.37 | 19.29 | 0.04 | 0.21% | 19.07 | 19.82 | 8063 | 1562 | 1.76% |
| 2025-05-27 | 19.72 | 19.25 | -0.16 | -0.82% | 19.09 | 19.72 | 4868 | 940 | 1.06% |
| 2025-05-26 | 19.10 | 19.41 | 0.38 | 2.00% | 18.88 | 19.52 | 4313 | 835 | 0.94% |
| 2025-05-23 | 19.37 | 19.03 | -0.26 | -1.35% | 18.97 | 19.73 | 9002 | 1735 | 1.96% |
| 2025-05-22 | 20.06 | 19.29 | -0.63 | -3.16% | 19.05 | 20.15 | 8710 | 1702 | 1.90% |
| 2025-05-21 | 20.27 | 19.92 | -0.24 | -1.19% | 19.80 | 20.34 | 4962 | 990 | 1.08% |
| 2025-05-20 | 20.09 | 20.16 | 0.20 | 1.00% | 19.81 | 20.36 | 4940 | 996 | 1.08% |
| 2025-05-19 | 19.81 | 19.96 | 0.15 | 0.76% | 19.66 | 20.13 | 3675 | 732 | 0.80% |
| 2025-05-16 | 19.23 | 19.81 | 0.29 | 1.49% | 19.23 | 20.09 | 5871 | 1164 | 1.28% |
| 2025-05-15 | 19.58 | 19.52 | -0.03 | -0.15% | 19.05 | 19.67 | 4486 | 872 | 0.98% |
| 2025-05-14 | 20.44 | 19.55 | -0.54 | -2.69% | 19.38 | 20.44 | 5777 | 1137 | 1.26% |
| 2025-05-13 | 20.14 | 20.09 | 0.10 | 0.50% | 19.80 | 20.53 | 5453 | 1095 | 1.19% |
| 2025-05-12 | 19.98 | 19.99 | 0.27 | 1.37% | 19.54 | 20.13 | 6378 | 1269 | 1.39% |
| 2025-05-09 | 19.86 | 19.72 | 0.02 | 0.10% | 19.25 | 19.86 | 5129 | 1003 | 1.12% |
| 2025-05-08 | 19.10 | 19.70 | 0.55 | 2.87% | 18.93 | 19.85 | 7137 | 1396 | 1.56% |
| 2025-05-07 | 19.23 | 19.15 | -0.03 | -0.16% | 19.05 | 19.60 | 6817 | 1313 | 1.49% |
| 2025-05-06 | 18.31 | 19.18 | 1.00 | 5.50% | 18.29 | 19.20 | 8376 | 1579 | 1.83% |
| 2025-04-30 | 17.90 | 18.18 | 0.58 | 3.30% | 17.58 | 18.50 | 8039 | 1461 | 1.75% |
| 2025-04-29 | 17.26 | 17.60 | 0.34 | 1.97% | 17.26 | 17.83 | 6161 | 1085 | 1.34% |
| 2025-04-28 | 17.55 | 17.26 | -0.22 | -1.26% | 17.17 | 17.55 | 4423 | 766 | 0.96% |
| 2025-04-25 | 17.60 | 17.48 | -0.07 | -0.40% | 17.21 | 17.88 | 6023 | 1055 | 1.31% |
| 2025-04-24 | 17.54 | 17.55 | 0.03 | 0.17% | 17.40 | 17.85 | 6409 | 1127 | 1.40% |