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 | 21.680 | 21.710 | 0.000 | 0.00% | 21.310 | 21.950 | 6930 | 1495 | 1.42% |
| 2025-07-31 | 21.600 | 21.710 | 0.080 | 0.37% | 21.410 | 22.490 | 6121 | 1336 | 1.26% |
| 2025-07-30 | 22.090 | 21.630 | -0.440 | -1.99% | 21.470 | 22.090 | 8861 | 1919 | 1.82% |
| 2025-07-29 | 22.550 | 22.070 | -0.570 | -2.52% | 21.800 | 22.590 | 8732 | 1923 | 1.79% |
| 2025-07-28 | 23.300 | 22.640 | -0.450 | -1.95% | 22.420 | 23.350 | 9469 | 2151 | 1.94% |
| 2025-07-25 | 22.510 | 23.090 | 0.580 | 2.58% | 22.400 | 23.250 | 10895 | 2495 | 2.23% |
| 2025-07-24 | 22.700 | 22.510 | -0.040 | -0.18% | 21.950 | 22.860 | 8837 | 1966 | 1.81% |
| 2025-07-23 | 23.080 | 22.550 | -0.320 | -1.40% | 22.430 | 23.080 | 9205 | 2080 | 1.89% |
| 2025-07-22 | 23.310 | 22.870 | -0.440 | -1.89% | 22.710 | 23.380 | 13861 | 3183 | 2.84% |
| 2025-07-21 | 24.000 | 23.310 | -1.040 | -4.27% | 23.100 | 24.000 | 16011 | 3750 | 3.28% |
| 2025-07-18 | 24.690 | 24.350 | -0.350 | -1.42% | 23.650 | 25.000 | 29004 | 7002 | 5.95% |
| 2025-07-17 | 23.850 | 24.700 | 0.800 | 3.35% | 23.240 | 24.850 | 20741 | 5008 | 4.25% |
| 2025-07-16 | 23.550 | 23.900 | 0.000 | 0.00% | 23.230 | 23.950 | 11066 | 2610 | 2.27% |
| 2025-07-15 | 24.000 | 23.900 | 0.800 | 3.46% | 23.210 | 24.420 | 18702 | 4441 | 3.84% |
| 2025-07-14 | 22.270 | 23.100 | 0.980 | 4.43% | 22.100 | 23.100 | 12569 | 2852 | 2.58% |
| 2025-07-11 | 22.270 | 22.120 | -0.150 | -0.67% | 21.910 | 22.350 | 4875 | 1078 | 1.00% |
| 2025-07-10 | 22.190 | 22.270 | 0.040 | 0.18% | 21.730 | 22.440 | 6387 | 1412 | 1.31% |
| 2025-07-09 | 22.960 | 22.230 | -0.230 | -1.02% | 21.690 | 22.960 | 8719 | 1921 | 1.79% |
| 2025-07-08 | 22.470 | 22.460 | -0.100 | -0.44% | 22.280 | 22.630 | 6622 | 1482 | 1.36% |
| 2025-07-07 | 23.290 | 22.560 | -0.730 | -3.13% | 22.360 | 23.290 | 11646 | 2631 | 2.39% |
| 2025-07-04 | 22.300 | 23.290 | 0.820 | 3.65% | 22.160 | 23.350 | 20015 | 4575 | 4.10% |
| 2025-07-03 | 21.450 | 22.470 | 1.060 | 4.95% | 21.360 | 22.530 | 17385 | 3845 | 3.56% |
| 2025-07-02 | 21.520 | 21.410 | -0.110 | -0.51% | 21.290 | 21.750 | 7776 | 1667 | 1.59% |
| 2025-07-01 | 21.530 | 21.520 | 0.070 | 0.33% | 21.430 | 22.180 | 17093 | 3712 | 3.51% |
| 2025-06-30 | 22.000 | 21.450 | -0.320 | -1.47% | 21.380 | 22.000 | 11267 | 2425 | 2.31% |
| 2025-06-27 | 21.990 | 21.770 | -0.310 | -1.40% | 21.620 | 22.170 | 9186 | 2009 | 1.88% |
| 2025-06-26 | 22.580 | 22.080 | -0.500 | -2.21% | 21.250 | 22.600 | 20359 | 4415 | 4.17% |
| 2025-06-25 | 23.000 | 22.580 | -0.570 | -2.46% | 22.270 | 23.150 | 16763 | 3773 | 3.44% |
| 2025-06-24 | 22.360 | 23.150 | 0.450 | 1.98% | 20.970 | 23.280 | 28134 | 6229 | 5.77% |
| 2025-06-23 | 23.240 | 22.700 | -1.080 | -4.54% | 22.130 | 23.650 | 20722 | 4705 | 4.25% |
| 2025-06-20 | 22.950 | 23.780 | 0.810 | 3.53% | 22.930 | 24.470 | 13501 | 3158 | 2.77% |
| 2025-06-19 | 23.500 | 22.970 | -0.150 | -0.65% | 22.500 | 23.500 | 12421 | 2851 | 2.55% |
| 2025-06-18 | 24.930 | 23.120 | -1.680 | -6.77% | 22.500 | 24.930 | 17674 | 4146 | 3.62% |
| 2025-06-17 | 25.450 | 24.800 | -0.390 | -1.55% | 24.160 | 25.450 | 9718 | 2421 | 1.99% |
| 2025-06-16 | 25.030 | 25.190 | 0.090 | 0.36% | 24.510 | 25.400 | 7059 | 1766 | 1.45% |
| 2025-06-13 | 25.010 | 25.100 | 0.020 | 0.08% | 24.780 | 25.970 | 13013 | 3294 | 2.67% |
| 2025-06-12 | 25.450 | 25.080 | -0.270 | -1.07% | 24.900 | 25.680 | 17372 | 4394 | 3.56% |
| 2025-06-11 | 25.500 | 25.350 | -0.230 | -0.90% | 25.130 | 25.580 | 19710 | 4987 | 4.04% |
| 2025-06-10 | 25.840 | 25.580 | -0.120 | -0.47% | 25.190 | 25.840 | 13942 | 3540 | 2.86% |
| 2025-06-09 | 25.710 | 25.700 | -0.180 | -0.70% | 25.430 | 26.000 | 9001 | 2312 | 1.85% |
| 2025-06-06 | 25.960 | 25.880 | -0.070 | -0.27% | 25.470 | 26.270 | 8735 | 2256 | 1.79% |
| 2025-06-05 | 26.630 | 25.950 | -0.620 | -2.33% | 25.590 | 26.630 | 11764 | 3064 | 2.41% |
| 2025-06-04 | 24.400 | 26.570 | 2.110 | 8.63% | 24.060 | 26.900 | 20955 | 5338 | 4.30% |
| 2025-06-03 | 24.700 | 24.460 | -0.270 | -1.09% | 24.100 | 24.700 | 9990 | 2428 | 2.05% |
| 2025-05-30 | 24.800 | 24.730 | -0.090 | -0.36% | 24.320 | 25.240 | 9783 | 2406 | 2.01% |
| 2025-05-29 | 24.720 | 24.820 | 0.340 | 1.39% | 23.700 | 24.840 | 9938 | 2420 | 2.04% |
| 2025-05-28 | 25.880 | 24.480 | -0.180 | -0.73% | 24.070 | 25.880 | 13951 | 3490 | 2.86% |
| 2025-05-27 | 24.580 | 24.660 | 0.080 | 0.33% | 24.170 | 24.850 | 7230 | 1771 | 1.48% |
| 2025-05-26 | 24.560 | 24.580 | 0.020 | 0.08% | 23.950 | 24.840 | 6955 | 1693 | 1.43% |
| 2025-05-23 | 25.290 | 24.560 | -0.770 | -3.04% | 24.340 | 25.290 | 10906 | 2692 | 2.24% |
| 2025-05-22 | 25.690 | 25.330 | -0.370 | -1.44% | 24.630 | 25.700 | 14358 | 3621 | 2.94% |
| 2025-05-21 | 25.650 | 25.700 | -0.380 | -1.46% | 25.090 | 25.980 | 27104 | 6929 | 5.56% |
| 2025-05-20 | 23.800 | 26.080 | 2.490 | 10.56% | 23.310 | 26.080 | 48595 | 12091 | 9.97% |
| 2025-05-19 | 22.570 | 23.590 | 1.220 | 5.45% | 22.090 | 23.590 | 22657 | 5224 | 4.65% |
| 2025-05-16 | 22.410 | 22.370 | 0.120 | 0.54% | 22.000 | 22.480 | 4902 | 1086 | 1.01% |
| 2025-05-15 | 22.500 | 22.250 | -0.240 | -1.07% | 21.860 | 22.500 | 7957 | 1757 | 1.63% |
| 2025-05-14 | 22.460 | 22.490 | 0.180 | 0.81% | 21.740 | 22.500 | 7385 | 1640 | 1.51% |
| 2025-05-13 | 22.950 | 22.310 | -0.440 | -1.93% | 22.000 | 22.950 | 12173 | 2719 | 2.50% |
| 2025-05-12 | 23.660 | 22.750 | -0.240 | -1.04% | 22.470 | 23.660 | 14207 | 3234 | 2.91% |
| 2025-05-09 | 22.260 | 22.990 | 0.710 | 3.19% | 21.970 | 23.170 | 12735 | 2881 | 2.61% |
| 2025-05-08 | 21.830 | 22.280 | 0.450 | 2.06% | 21.660 | 22.380 | 9609 | 2124 | 1.97% |
| 2025-05-07 | 21.980 | 21.830 | 0.190 | 0.88% | 21.490 | 22.170 | 10822 | 2356 | 2.22% |
| 2025-05-06 | 22.150 | 21.640 | 0.350 | 1.64% | 20.490 | 22.170 | 27259 | 5752 | 5.59% |
| 2025-04-30 | 21.280 | 21.290 | 0.240 | 1.14% | 20.880 | 21.500 | 8323 | 1763 | 1.71% |
| 2025-04-29 | 20.800 | 21.050 | 0.250 | 1.20% | 20.370 | 21.180 | 7452 | 1553 | 1.53% |
| 2025-04-28 | 21.180 | 20.800 | -0.400 | -1.89% | 20.100 | 21.280 | 10123 | 2089 | 2.08% |
| 2025-04-25 | 21.460 | 21.200 | -0.260 | -1.21% | 20.700 | 21.600 | 9192 | 1947 | 1.89% |
| 2025-04-24 | 22.210 | 21.460 | -0.850 | -3.81% | 20.800 | 22.210 | 17022 | 3653 | 3.49% |