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 | 21.100 | 21.090 | 0.070 | 0.33% | 21.020 | 21.290 | 13589 | 2871 | 1.23% |
| 2025-07-31 | 21.150 | 21.020 | -0.140 | -0.66% | 21.010 | 21.590 | 22309 | 4740 | 2.03% |
| 2025-07-30 | 21.620 | 21.160 | -0.480 | -2.22% | 21.160 | 21.760 | 25905 | 5551 | 2.35% |
| 2025-07-29 | 21.750 | 21.640 | -0.250 | -1.14% | 21.400 | 21.840 | 25887 | 5579 | 2.35% |
| 2025-07-28 | 22.050 | 21.890 | -0.140 | -0.64% | 21.820 | 22.300 | 28940 | 6377 | 2.63% |
| 2025-07-25 | 22.680 | 22.030 | -0.970 | -4.22% | 21.820 | 22.700 | 61250 | 13549 | 5.56% |
| 2025-07-24 | 22.610 | 23.000 | 0.280 | 1.23% | 22.590 | 23.580 | 54542 | 12588 | 4.95% |
| 2025-07-23 | 23.870 | 22.720 | -1.010 | -4.26% | 22.700 | 25.300 | 84981 | 20273 | 7.72% |
| 2025-07-22 | 23.500 | 23.730 | 1.160 | 5.14% | 23.350 | 25.220 | 120269 | 29039 | 10.92% |
| 2025-07-21 | 21.500 | 22.570 | 1.060 | 4.93% | 21.470 | 22.830 | 49879 | 11095 | 4.53% |
| 2025-07-18 | 21.400 | 21.510 | 0.180 | 0.84% | 21.290 | 21.680 | 15486 | 3328 | 1.41% |
| 2025-07-17 | 21.250 | 21.330 | 0.090 | 0.42% | 21.150 | 21.480 | 11063 | 2357 | 1.00% |
| 2025-07-16 | 21.490 | 21.240 | -0.020 | -0.09% | 21.150 | 21.500 | 11767 | 2505 | 1.07% |
| 2025-07-15 | 21.500 | 21.260 | -0.270 | -1.25% | 20.930 | 21.650 | 18410 | 3907 | 1.67% |
| 2025-07-14 | 21.650 | 21.530 | -0.160 | -0.74% | 21.500 | 21.860 | 11819 | 2556 | 1.07% |
| 2025-07-11 | 21.500 | 21.690 | 0.200 | 0.93% | 21.210 | 21.820 | 17606 | 3793 | 1.60% |
| 2025-07-10 | 21.550 | 21.490 | -0.010 | -0.05% | 21.130 | 21.570 | 16398 | 3500 | 1.49% |
| 2025-07-09 | 22.000 | 21.500 | -0.400 | -1.83% | 21.430 | 22.160 | 18527 | 4029 | 1.68% |
| 2025-07-08 | 21.930 | 21.900 | 0.160 | 0.74% | 21.760 | 21.990 | 13931 | 3046 | 1.27% |
| 2025-07-07 | 21.670 | 21.740 | -0.060 | -0.28% | 21.610 | 21.960 | 10053 | 2187 | 0.91% |
| 2025-07-04 | 22.600 | 21.800 | -0.560 | -2.50% | 21.800 | 22.760 | 29163 | 6467 | 2.65% |
| 2025-07-03 | 22.250 | 22.360 | 0.050 | 0.22% | 22.220 | 22.650 | 18963 | 4250 | 1.72% |
| 2025-07-02 | 22.510 | 22.310 | -0.100 | -0.45% | 22.130 | 22.590 | 16164 | 3607 | 1.47% |
| 2025-07-01 | 22.800 | 22.410 | -0.380 | -1.67% | 22.140 | 22.920 | 25995 | 5858 | 2.36% |
| 2025-06-30 | 22.810 | 22.790 | -0.170 | -0.74% | 22.550 | 23.100 | 36798 | 8373 | 3.34% |
| 2025-06-27 | 23.210 | 22.960 | -0.220 | -0.95% | 22.770 | 23.550 | 27066 | 6241 | 2.46% |
| 2025-06-26 | 23.850 | 23.210 | -0.490 | -2.07% | 23.120 | 24.190 | 42674 | 10109 | 3.88% |
| 2025-06-25 | 23.760 | 23.700 | 0.030 | 0.13% | 23.000 | 23.970 | 49797 | 11715 | 4.52% |
| 2025-06-24 | 22.350 | 23.670 | 1.490 | 6.72% | 22.100 | 23.980 | 68780 | 15939 | 6.25% |
| 2025-06-23 | 21.300 | 22.180 | 1.040 | 4.92% | 20.850 | 22.300 | 29403 | 6375 | 2.67% |
| 2025-06-20 | 21.990 | 21.140 | -1.170 | -5.24% | 20.980 | 22.550 | 45479 | 9858 | 4.13% |
| 2025-06-19 | 23.380 | 22.310 | -1.030 | -4.41% | 22.110 | 23.980 | 55197 | 12768 | 5.01% |
| 2025-06-18 | 22.650 | 23.340 | 0.360 | 1.57% | 22.600 | 23.480 | 40588 | 9358 | 3.69% |
| 2025-06-17 | 22.180 | 22.980 | 0.850 | 3.84% | 21.880 | 23.550 | 47244 | 10774 | 4.29% |
| 2025-06-16 | 22.000 | 22.130 | -0.120 | -0.54% | 21.790 | 22.490 | 30654 | 6770 | 2.78% |
| 2025-06-13 | 23.510 | 22.250 | -0.880 | -3.80% | 22.220 | 23.830 | 48838 | 11353 | 4.44% |
| 2025-06-12 | 22.790 | 23.130 | 0.110 | 0.48% | 22.460 | 23.150 | 31424 | 7151 | 2.85% |
| 2025-06-11 | 23.030 | 23.020 | -0.120 | -0.52% | 22.740 | 23.230 | 28377 | 6513 | 2.58% |
| 2025-06-10 | 22.330 | 23.140 | 0.810 | 3.63% | 22.310 | 23.440 | 54264 | 12494 | 4.93% |
| 2025-06-09 | 22.050 | 22.330 | 0.330 | 1.50% | 21.830 | 22.600 | 24240 | 5402 | 2.20% |
| 2025-06-06 | 22.900 | 22.000 | -0.800 | -3.51% | 22.000 | 23.100 | 32323 | 7283 | 2.94% |
| 2025-06-05 | 23.150 | 22.800 | -0.350 | -1.51% | 22.700 | 23.240 | 32983 | 7555 | 3.00% |
| 2025-06-04 | 22.310 | 23.150 | 1.000 | 4.51% | 22.140 | 23.770 | 51878 | 12011 | 4.71% |
| 2025-06-03 | 22.050 | 22.150 | 0.090 | 0.41% | 21.840 | 22.400 | 15590 | 3457 | 1.42% |
| 2025-05-30 | 22.450 | 22.060 | -0.360 | -1.61% | 21.890 | 22.470 | 21165 | 4673 | 1.92% |
| 2025-05-29 | 21.760 | 22.420 | 0.660 | 3.03% | 21.660 | 22.440 | 27360 | 6057 | 2.49% |
| 2025-05-28 | 22.650 | 21.760 | -0.890 | -3.93% | 21.680 | 22.720 | 31517 | 6969 | 2.86% |
| 2025-05-27 | 22.930 | 22.650 | -0.440 | -1.91% | 22.050 | 22.930 | 38277 | 8596 | 3.48% |
| 2025-05-26 | 22.440 | 23.090 | 0.300 | 1.32% | 21.800 | 23.110 | 41673 | 9395 | 3.79% |
| 2025-05-23 | 22.600 | 22.790 | -0.540 | -2.31% | 22.220 | 23.870 | 59427 | 13682 | 5.40% |
| 2025-05-22 | 23.730 | 23.330 | -0.180 | -0.77% | 22.480 | 24.780 | 87335 | 20765 | 7.93% |
| 2025-05-21 | 24.530 | 23.510 | -1.870 | -7.37% | 23.440 | 25.200 | 108340 | 26118 | 9.84% |
| 2025-05-20 | 23.510 | 25.380 | 2.110 | 9.07% | 22.970 | 25.850 | 152649 | 37234 | 13.87% |
| 2025-05-19 | 21.890 | 23.270 | 2.290 | 10.92% | 21.260 | 23.840 | 103715 | 23508 | 9.42% |
| 2025-05-16 | 20.760 | 20.980 | 0.040 | 0.19% | 20.680 | 21.100 | 21084 | 4412 | 1.92% |
| 2025-05-15 | 21.090 | 20.940 | -0.050 | -0.24% | 20.710 | 21.140 | 23155 | 4847 | 2.10% |
| 2025-05-14 | 20.830 | 20.990 | -0.050 | -0.24% | 20.650 | 21.140 | 27306 | 5705 | 2.48% |
| 2025-05-13 | 21.880 | 21.040 | -0.630 | -2.91% | 21.000 | 22.190 | 38214 | 8246 | 3.47% |
| 2025-05-12 | 21.450 | 21.670 | 0.660 | 3.14% | 21.130 | 21.830 | 44972 | 9685 | 4.09% |
| 2025-05-09 | 21.200 | 21.010 | -0.090 | -0.43% | 20.300 | 21.200 | 30388 | 6320 | 2.76% |
| 2025-05-08 | 20.400 | 21.100 | 0.540 | 2.63% | 20.260 | 21.180 | 34562 | 7214 | 3.14% |
| 2025-05-07 | 21.000 | 20.560 | -0.190 | -0.92% | 20.100 | 21.190 | 35351 | 7291 | 3.21% |
| 2025-05-06 | 20.210 | 20.750 | 0.790 | 3.96% | 19.960 | 20.770 | 35271 | 7211 | 3.20% |
| 2025-04-30 | 19.090 | 19.960 | 0.980 | 5.16% | 19.010 | 19.960 | 26751 | 5258 | 2.43% |
| 2025-04-29 | 18.660 | 18.980 | 0.760 | 4.17% | 18.430 | 19.230 | 24115 | 4538 | 2.19% |
| 2025-04-28 | 19.120 | 18.220 | -1.150 | -5.94% | 18.180 | 19.250 | 32274 | 6023 | 2.93% |
| 2025-04-25 | 19.250 | 19.370 | 0.180 | 0.94% | 18.940 | 19.500 | 29623 | 5687 | 2.69% |
| 2025-04-24 | 20.050 | 19.190 | -0.960 | -4.76% | 18.810 | 20.300 | 42877 | 8314 | 3.89% |