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 | 22.070 | 22.170 | 0.200 | 0.91% | 21.590 | 22.500 | 43045 | 9500 | 4.08% |
| 2025-07-31 | 22.180 | 21.970 | -0.120 | -0.54% | 21.900 | 22.620 | 44412 | 9863 | 4.21% |
| 2025-07-30 | 22.430 | 22.090 | -0.340 | -1.52% | 21.950 | 22.910 | 53248 | 11936 | 5.05% |
| 2025-07-29 | 22.560 | 22.430 | -0.530 | -2.31% | 22.200 | 23.080 | 72048 | 16173 | 6.83% |
| 2025-07-28 | 22.700 | 22.960 | 0.520 | 2.32% | 22.450 | 23.570 | 103400 | 23872 | 9.81% |
| 2025-07-25 | 21.830 | 22.440 | 0.660 | 3.03% | 21.760 | 22.460 | 68576 | 15236 | 6.50% |
| 2025-07-24 | 21.500 | 21.780 | 0.220 | 1.02% | 21.500 | 21.850 | 37037 | 8019 | 3.51% |
| 2025-07-23 | 22.260 | 21.560 | -0.710 | -3.19% | 21.510 | 22.260 | 53436 | 11645 | 5.07% |
| 2025-07-22 | 22.240 | 22.270 | 0.070 | 0.32% | 22.030 | 22.400 | 48715 | 10816 | 4.62% |
| 2025-07-21 | 22.040 | 22.200 | 0.230 | 1.05% | 21.820 | 22.230 | 37958 | 8372 | 3.60% |
| 2025-07-18 | 22.240 | 21.970 | -0.400 | -1.79% | 21.950 | 22.450 | 41774 | 9243 | 3.96% |
| 2025-07-17 | 21.940 | 22.370 | 0.430 | 1.96% | 21.910 | 22.460 | 41369 | 9227 | 3.92% |
| 2025-07-16 | 21.980 | 21.940 | -0.080 | -0.36% | 21.890 | 22.300 | 33318 | 7349 | 3.16% |
| 2025-07-15 | 22.410 | 22.020 | -0.390 | -1.74% | 21.680 | 22.490 | 48795 | 10714 | 4.63% |
| 2025-07-14 | 22.730 | 22.410 | -0.340 | -1.49% | 22.380 | 22.750 | 40969 | 9207 | 3.89% |
| 2025-07-11 | 22.400 | 22.750 | 0.350 | 1.56% | 22.370 | 22.850 | 47689 | 10796 | 4.52% |
| 2025-07-10 | 22.030 | 22.400 | 0.230 | 1.04% | 22.030 | 22.490 | 34061 | 7594 | 3.23% |
| 2025-07-09 | 22.890 | 22.170 | -0.530 | -2.33% | 22.100 | 22.970 | 54301 | 12232 | 5.15% |
| 2025-07-08 | 22.330 | 22.700 | 0.460 | 2.07% | 22.180 | 22.750 | 49867 | 11229 | 4.73% |
| 2025-07-07 | 22.410 | 22.240 | -0.270 | -1.20% | 22.070 | 22.510 | 42089 | 9352 | 3.99% |
| 2025-07-04 | 23.200 | 22.510 | -1.360 | -5.70% | 22.240 | 23.400 | 114847 | 26216 | 10.89% |
| 2025-07-03 | 22.860 | 23.870 | 1.070 | 4.69% | 22.800 | 25.770 | 150060 | 36511 | 14.23% |
| 2025-07-02 | 23.200 | 22.850 | -0.330 | -1.42% | 22.620 | 23.370 | 56690 | 13005 | 5.38% |
| 2025-07-01 | 24.000 | 23.180 | -0.990 | -4.10% | 23.060 | 24.020 | 86884 | 20303 | 8.24% |
| 2025-06-30 | 23.990 | 24.170 | 0.350 | 1.47% | 23.530 | 24.570 | 111406 | 26795 | 10.57% |
| 2025-06-27 | 23.690 | 23.820 | 0.420 | 1.79% | 23.150 | 23.950 | 101642 | 23998 | 9.64% |
| 2025-06-26 | 23.300 | 23.400 | -0.090 | -0.38% | 23.110 | 24.890 | 147584 | 35393 | 14.00% |
| 2025-06-25 | 22.520 | 23.490 | 1.030 | 4.59% | 22.310 | 23.720 | 107660 | 24927 | 10.21% |
| 2025-06-24 | 21.790 | 22.460 | 0.670 | 3.07% | 21.710 | 22.760 | 72540 | 16237 | 6.88% |
| 2025-06-23 | 21.000 | 21.790 | 0.670 | 3.17% | 20.900 | 21.900 | 42544 | 9164 | 4.03% |
| 2025-06-20 | 22.200 | 21.120 | -1.260 | -5.63% | 21.060 | 22.540 | 70158 | 15172 | 6.65% |
| 2025-06-19 | 23.730 | 22.380 | -1.670 | -6.94% | 22.250 | 23.950 | 109933 | 25308 | 10.43% |
| 2025-06-18 | 22.980 | 24.050 | 0.920 | 3.98% | 22.530 | 24.360 | 146266 | 34365 | 13.87% |
| 2025-06-17 | 22.350 | 23.130 | 0.880 | 3.96% | 22.180 | 23.150 | 105064 | 23853 | 9.96% |
| 2025-06-16 | 22.120 | 22.250 | -0.140 | -0.63% | 21.910 | 22.570 | 60624 | 13455 | 5.75% |
| 2025-06-13 | 22.000 | 22.390 | 0.390 | 1.77% | 21.950 | 22.980 | 98258 | 22073 | 9.32% |
| 2025-06-12 | 21.950 | 22.000 | 0.090 | 0.41% | 21.630 | 22.490 | 52554 | 11610 | 4.98% |
| 2025-06-11 | 21.800 | 21.910 | 0.040 | 0.18% | 21.600 | 22.040 | 47873 | 10462 | 4.54% |
| 2025-06-10 | 22.660 | 21.870 | -0.700 | -3.10% | 21.500 | 22.750 | 70255 | 15523 | 6.66% |
| 2025-06-09 | 22.600 | 22.570 | -0.060 | -0.27% | 22.420 | 22.850 | 58867 | 13306 | 5.58% |
| 2025-06-06 | 23.360 | 22.630 | -0.620 | -2.67% | 22.460 | 23.660 | 75922 | 17349 | 7.20% |
| 2025-06-05 | 22.480 | 23.250 | 0.660 | 2.92% | 22.360 | 23.250 | 92500 | 21262 | 8.77% |
| 2025-06-04 | 22.830 | 22.590 | -0.270 | -1.18% | 22.410 | 22.970 | 70060 | 15823 | 6.64% |
| 2025-06-03 | 22.000 | 22.860 | 0.860 | 3.91% | 22.000 | 23.160 | 91338 | 20677 | 8.66% |
| 2025-05-30 | 21.850 | 22.000 | 0.150 | 0.69% | 21.520 | 22.220 | 69110 | 15122 | 6.55% |
| 2025-05-29 | 20.660 | 21.850 | 1.090 | 5.25% | 20.650 | 21.890 | 80680 | 17374 | 7.65% |
| 2025-05-28 | 21.730 | 20.760 | -0.740 | -3.44% | 20.760 | 21.850 | 49743 | 10536 | 4.72% |
| 2025-05-27 | 21.550 | 21.500 | -0.090 | -0.42% | 21.190 | 21.870 | 54997 | 11800 | 5.22% |
| 2025-05-26 | 20.710 | 21.590 | 0.800 | 3.85% | 20.700 | 21.660 | 66017 | 14107 | 6.26% |
| 2025-05-23 | 21.400 | 20.790 | -0.780 | -3.62% | 20.650 | 21.790 | 83669 | 17757 | 7.94% |
| 2025-05-22 | 21.700 | 21.570 | -0.490 | -2.22% | 21.230 | 23.190 | 117046 | 25833 | 11.10% |
| 2025-05-21 | 23.900 | 22.060 | -1.360 | -5.81% | 22.000 | 24.480 | 133517 | 31233 | 12.66% |
| 2025-05-20 | 23.100 | 23.420 | 0.020 | 0.09% | 22.750 | 23.450 | 98212 | 22632 | 9.31% |
| 2025-05-19 | 22.450 | 23.400 | 1.250 | 5.64% | 22.280 | 23.710 | 130830 | 30152 | 12.41% |
| 2025-05-16 | 22.140 | 22.150 | -0.620 | -2.72% | 22.010 | 22.840 | 85590 | 19220 | 8.12% |
| 2025-05-15 | 22.510 | 22.770 | 0.470 | 2.11% | 22.160 | 23.500 | 114957 | 26259 | 10.90% |
| 2025-05-14 | 22.710 | 22.300 | -0.650 | -2.83% | 21.980 | 23.180 | 126404 | 28249 | 11.99% |
| 2025-05-13 | 23.990 | 22.950 | -1.680 | -6.82% | 22.730 | 25.200 | 168857 | 39953 | 16.01% |
| 2025-05-12 | 23.000 | 24.630 | 0.970 | 4.10% | 22.700 | 26.590 | 244127 | 61062 | 23.15% |
| 2025-05-09 | 22.280 | 23.660 | 1.610 | 7.30% | 21.380 | 26.990 | 258476 | 61177 | 24.51% |
| 2025-05-08 | 20.550 | 22.050 | 1.030 | 4.90% | 20.510 | 22.060 | 137480 | 29402 | 13.04% |
| 2025-05-07 | 21.900 | 21.020 | -0.130 | -0.61% | 20.700 | 22.220 | 139023 | 29848 | 13.19% |
| 2025-05-06 | 20.410 | 21.150 | 1.040 | 5.17% | 20.020 | 21.200 | 108712 | 22409 | 10.31% |
| 2025-04-30 | 19.660 | 20.110 | 0.600 | 3.08% | 19.580 | 20.190 | 87140 | 17379 | 8.26% |
| 2025-04-29 | 19.610 | 19.510 | -0.220 | -1.12% | 19.440 | 19.980 | 72863 | 14355 | 6.91% |
| 2025-04-28 | 19.490 | 19.730 | 0.250 | 1.28% | 19.300 | 20.190 | 91052 | 17992 | 8.64% |
| 2025-04-25 | 19.340 | 19.480 | -0.460 | -2.31% | 19.340 | 20.800 | 127027 | 25482 | 12.05% |
| 2025-04-24 | 20.150 | 19.940 | -0.570 | -2.78% | 19.000 | 20.590 | 143727 | 28506 | 13.63% |