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 | 21.320 | 21.370 | 0.060 | 0.28% | 21.210 | 21.540 | 10743 | 2298 | 1.15% |
| 2025-07-31 | 21.500 | 21.310 | -0.290 | -1.34% | 21.150 | 21.700 | 18624 | 3985 | 1.99% |
| 2025-07-30 | 21.690 | 21.600 | 0.040 | 0.19% | 21.420 | 21.780 | 15805 | 3414 | 1.69% |
| 2025-07-29 | 22.100 | 21.560 | -0.480 | -2.18% | 21.440 | 22.110 | 24945 | 5387 | 2.67% |
| 2025-07-28 | 22.400 | 22.040 | -0.410 | -1.83% | 21.950 | 22.660 | 22293 | 4937 | 2.38% |
| 2025-07-25 | 22.330 | 22.450 | 0.120 | 0.54% | 22.220 | 22.970 | 21183 | 4801 | 2.26% |
| 2025-07-24 | 22.550 | 22.330 | 0.000 | 0.00% | 22.210 | 22.550 | 16720 | 3733 | 1.79% |
| 2025-07-23 | 22.550 | 22.330 | -0.320 | -1.41% | 22.250 | 22.860 | 15611 | 3504 | 1.67% |
| 2025-07-22 | 22.500 | 22.650 | 0.120 | 0.53% | 22.400 | 22.990 | 20332 | 4611 | 2.17% |
| 2025-07-21 | 22.050 | 22.530 | 0.510 | 2.32% | 21.910 | 22.660 | 20854 | 4666 | 2.23% |
| 2025-07-18 | 22.900 | 22.020 | -0.440 | -1.96% | 22.020 | 22.900 | 14292 | 3175 | 1.53% |
| 2025-07-17 | 22.760 | 22.460 | -0.160 | -0.71% | 22.330 | 22.930 | 16366 | 3685 | 1.75% |
| 2025-07-16 | 22.460 | 22.620 | 0.100 | 0.44% | 22.340 | 22.830 | 16367 | 3697 | 1.75% |
| 2025-07-15 | 22.230 | 22.520 | 0.290 | 1.30% | 21.850 | 22.520 | 19530 | 4336 | 2.09% |
| 2025-07-14 | 22.380 | 22.230 | -0.150 | -0.67% | 21.970 | 22.390 | 16648 | 3691 | 1.78% |
| 2025-07-11 | 22.000 | 22.380 | 0.380 | 1.73% | 21.920 | 22.390 | 17796 | 3949 | 1.90% |
| 2025-07-10 | 22.500 | 22.000 | -0.520 | -2.31% | 21.800 | 22.630 | 23403 | 5174 | 2.50% |
| 2025-07-09 | 22.960 | 22.520 | -0.280 | -1.23% | 22.410 | 23.170 | 19126 | 4357 | 2.04% |
| 2025-07-08 | 22.880 | 22.800 | 0.050 | 0.22% | 22.570 | 22.920 | 17882 | 4065 | 1.91% |
| 2025-07-07 | 23.000 | 22.750 | -0.430 | -1.86% | 22.600 | 23.350 | 18771 | 4293 | 2.01% |
| 2025-07-04 | 23.980 | 23.180 | -0.860 | -3.58% | 23.100 | 24.150 | 30179 | 7077 | 3.22% |
| 2025-07-03 | 24.250 | 24.040 | -0.200 | -0.83% | 23.890 | 24.420 | 18900 | 4547 | 2.02% |
| 2025-07-02 | 24.600 | 24.240 | -0.700 | -2.81% | 24.010 | 24.980 | 36691 | 8981 | 3.92% |
| 2025-07-01 | 24.030 | 24.940 | 0.930 | 3.87% | 23.820 | 25.080 | 53856 | 13242 | 5.75% |
| 2025-06-30 | 23.620 | 24.010 | 0.450 | 1.91% | 23.400 | 24.100 | 26593 | 6349 | 2.84% |
| 2025-06-27 | 23.390 | 23.560 | 0.260 | 1.12% | 23.050 | 23.920 | 27150 | 6393 | 2.90% |
| 2025-06-26 | 23.520 | 23.300 | -0.440 | -1.85% | 23.300 | 23.880 | 32640 | 7683 | 3.49% |
| 2025-06-25 | 23.830 | 23.740 | -0.020 | -0.08% | 23.550 | 24.400 | 32459 | 7758 | 3.47% |
| 2025-06-24 | 23.180 | 23.760 | 0.680 | 2.95% | 23.180 | 24.100 | 32752 | 7788 | 3.50% |
| 2025-06-23 | 22.420 | 23.080 | 0.500 | 2.21% | 22.270 | 23.080 | 21824 | 4962 | 2.33% |
| 2025-06-20 | 22.460 | 22.580 | -0.020 | -0.09% | 22.380 | 23.080 | 26605 | 6048 | 2.84% |
| 2025-06-19 | 23.750 | 22.600 | -1.220 | -5.12% | 22.510 | 23.870 | 31882 | 7385 | 3.41% |
| 2025-06-18 | 23.530 | 23.820 | 0.110 | 0.46% | 22.900 | 23.870 | 41130 | 9585 | 4.39% |
| 2025-06-17 | 24.980 | 23.710 | -1.270 | -5.08% | 23.500 | 25.570 | 68235 | 16564 | 7.29% |
| 2025-06-16 | 25.000 | 24.980 | -0.380 | -1.50% | 24.500 | 25.190 | 44194 | 10944 | 4.72% |
| 2025-06-13 | 26.480 | 25.360 | -1.720 | -6.35% | 25.070 | 27.170 | 66923 | 17502 | 7.15% |
| 2025-06-12 | 25.600 | 27.080 | 1.200 | 4.64% | 25.570 | 27.390 | 83101 | 21829 | 8.88% |
| 2025-06-11 | 26.490 | 25.880 | -0.540 | -2.04% | 25.560 | 26.750 | 51103 | 13310 | 5.46% |
| 2025-06-10 | 25.520 | 26.420 | 0.720 | 2.80% | 25.430 | 26.960 | 73453 | 19303 | 7.85% |
| 2025-06-09 | 25.460 | 25.700 | 0.240 | 0.94% | 25.290 | 25.910 | 40270 | 10309 | 4.30% |
| 2025-06-06 | 25.960 | 25.460 | -0.650 | -2.49% | 25.010 | 26.150 | 47704 | 12128 | 5.10% |
| 2025-06-05 | 27.000 | 26.110 | -1.410 | -5.12% | 26.000 | 27.660 | 77666 | 20625 | 8.30% |
| 2025-06-04 | 25.390 | 27.520 | 2.120 | 8.35% | 25.100 | 27.660 | 109708 | 29246 | 11.72% |
| 2025-06-03 | 23.810 | 25.400 | 1.180 | 4.87% | 23.740 | 25.790 | 64007 | 16039 | 6.84% |
| 2025-05-30 | 24.680 | 24.220 | -0.540 | -2.18% | 24.110 | 25.050 | 41974 | 10341 | 4.48% |
| 2025-05-29 | 24.330 | 24.760 | 0.150 | 0.61% | 24.180 | 25.080 | 50390 | 12394 | 5.38% |
| 2025-05-28 | 25.710 | 24.710 | -1.600 | -6.08% | 24.710 | 25.920 | 76691 | 19312 | 8.19% |
| 2025-05-27 | 25.320 | 26.310 | 0.610 | 2.37% | 25.300 | 27.490 | 104244 | 27182 | 11.14% |
| 2025-05-26 | 24.910 | 25.700 | 0.220 | 0.86% | 24.820 | 25.790 | 66170 | 16752 | 7.07% |
| 2025-05-23 | 26.080 | 25.480 | -0.520 | -2.00% | 25.070 | 26.770 | 78291 | 20292 | 8.36% |
| 2025-05-22 | 27.000 | 26.000 | -1.750 | -6.31% | 25.300 | 27.690 | 126492 | 33356 | 13.51% |
| 2025-05-21 | 29.790 | 27.750 | -4.030 | -12.68% | 27.750 | 31.100 | 189738 | 55728 | 20.27% |
| 2025-05-20 | 26.300 | 31.780 | 4.870 | 18.10% | 26.110 | 34.980 | 243421 | 77012 | 26.01% |
| 2025-05-19 | 24.710 | 26.910 | 1.590 | 6.28% | 24.220 | 28.570 | 141227 | 37059 | 15.09% |
| 2025-05-16 | 23.230 | 25.320 | 1.620 | 6.84% | 22.680 | 26.100 | 113644 | 28015 | 12.14% |
| 2025-05-15 | 22.120 | 23.700 | 1.300 | 5.80% | 22.100 | 25.380 | 99055 | 23533 | 10.58% |
| 2025-05-14 | 22.580 | 22.400 | -0.280 | -1.23% | 21.990 | 23.270 | 66890 | 15031 | 7.15% |
| 2025-05-13 | 21.590 | 22.680 | 1.090 | 5.05% | 21.260 | 22.900 | 67497 | 15068 | 7.21% |
| 2025-05-12 | 21.030 | 21.590 | 0.630 | 3.01% | 20.220 | 21.640 | 53859 | 11334 | 5.75% |
| 2025-05-09 | 20.940 | 20.960 | 0.070 | 0.34% | 20.770 | 21.900 | 49665 | 10607 | 5.31% |
| 2025-05-08 | 21.140 | 20.890 | -0.310 | -1.46% | 20.700 | 21.380 | 34536 | 7228 | 3.69% |
| 2025-05-07 | 20.940 | 21.200 | 0.270 | 1.29% | 20.710 | 21.920 | 60312 | 12827 | 6.44% |
| 2025-05-06 | 20.150 | 20.930 | 0.620 | 3.05% | 20.140 | 20.970 | 46465 | 9550 | 4.96% |
| 2025-04-30 | 20.300 | 20.310 | -0.520 | -2.50% | 20.130 | 21.290 | 67669 | 13919 | 7.23% |
| 2025-04-29 | 20.600 | 20.830 | 0.400 | 1.96% | 19.600 | 21.960 | 79620 | 16505 | 8.51% |
| 2025-04-28 | 21.980 | 20.430 | -2.120 | -9.40% | 20.330 | 22.000 | 78184 | 16439 | 8.35% |
| 2025-04-25 | 22.620 | 22.550 | -0.960 | -4.08% | 22.030 | 23.450 | 84433 | 19096 | 9.02% |
| 2025-04-24 | 20.430 | 23.510 | 3.020 | 14.74% | 20.330 | 25.440 | 147840 | 34263 | 15.79% |