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 | 21.970 | 21.650 | -0.260 | -1.19% | 21.520 | 22.170 | 10851 | 2362 | 2.58% |
| 2025-07-31 | 21.850 | 21.910 | 0.250 | 1.15% | 21.460 | 22.050 | 18854 | 4113 | 4.48% |
| 2025-07-30 | 22.080 | 21.660 | -0.440 | -1.99% | 21.390 | 22.080 | 21290 | 4611 | 5.06% |
| 2025-07-29 | 22.700 | 22.100 | -0.570 | -2.51% | 22.000 | 22.770 | 20555 | 4561 | 4.89% |
| 2025-07-28 | 22.500 | 22.670 | 0.180 | 0.80% | 22.500 | 23.290 | 22545 | 5154 | 5.36% |
| 2025-07-25 | 22.520 | 22.490 | -0.200 | -0.88% | 22.300 | 22.740 | 20920 | 4694 | 4.98% |
| 2025-07-24 | 21.970 | 22.690 | 0.690 | 3.14% | 21.940 | 22.760 | 29524 | 6656 | 7.02% |
| 2025-07-23 | 22.860 | 22.000 | -0.660 | -2.91% | 21.900 | 22.900 | 24245 | 5428 | 5.77% |
| 2025-07-22 | 22.970 | 22.660 | -0.310 | -1.35% | 22.250 | 22.990 | 23044 | 5202 | 5.48% |
| 2025-07-21 | 22.750 | 22.970 | -0.150 | -0.65% | 22.710 | 23.290 | 19716 | 4522 | 4.69% |
| 2025-07-18 | 23.580 | 23.120 | -0.280 | -1.20% | 22.800 | 23.590 | 23218 | 5350 | 5.52% |
| 2025-07-17 | 23.330 | 23.400 | -0.100 | -0.43% | 23.210 | 23.790 | 25712 | 6031 | 6.11% |
| 2025-07-16 | 23.800 | 23.500 | -0.260 | -1.09% | 23.070 | 23.800 | 39457 | 9227 | 9.38% |
| 2025-07-15 | 22.600 | 23.760 | 1.130 | 4.99% | 22.010 | 23.880 | 60698 | 14002 | 14.43% |
| 2025-07-14 | 22.800 | 22.630 | -0.270 | -1.18% | 22.350 | 22.860 | 31492 | 7119 | 7.49% |
| 2025-07-11 | 21.560 | 22.900 | 1.380 | 6.41% | 21.520 | 22.900 | 49623 | 11085 | 11.80% |
| 2025-07-10 | 22.000 | 21.520 | -0.350 | -1.60% | 21.120 | 22.000 | 21941 | 4706 | 5.22% |
| 2025-07-09 | 22.600 | 21.870 | -0.730 | -3.23% | 21.800 | 22.880 | 30613 | 6792 | 7.28% |
| 2025-07-08 | 22.230 | 22.600 | 0.370 | 1.66% | 21.950 | 22.820 | 31038 | 6987 | 7.38% |
| 2025-07-07 | 21.830 | 22.230 | 0.400 | 1.83% | 21.570 | 22.240 | 18167 | 3984 | 4.32% |
| 2025-07-04 | 22.550 | 21.830 | -0.710 | -3.15% | 21.630 | 22.550 | 25053 | 5494 | 5.96% |
| 2025-07-03 | 22.520 | 22.540 | 0.130 | 0.58% | 22.110 | 22.600 | 19147 | 4290 | 4.55% |
| 2025-07-02 | 22.690 | 22.410 | -0.150 | -0.66% | 22.210 | 22.690 | 20420 | 4573 | 4.86% |
| 2025-07-01 | 22.790 | 22.560 | -0.350 | -1.53% | 22.360 | 23.180 | 39871 | 9051 | 9.48% |
| 2025-06-30 | 22.610 | 22.910 | 0.390 | 1.73% | 22.350 | 23.240 | 47005 | 10712 | 11.18% |
| 2025-06-27 | 24.000 | 22.520 | -1.590 | -6.59% | 22.520 | 24.230 | 74968 | 17425 | 17.83% |
| 2025-06-26 | 23.100 | 24.110 | -0.840 | -3.37% | 22.600 | 26.100 | 130103 | 30977 | 30.94% |
| 2025-06-25 | 27.500 | 24.950 | -0.270 | -1.07% | 24.200 | 27.650 | 173336 | 45418 | 41.22% |
| 2025-06-24 | 21.410 | 25.220 | 5.820 | 30.00% | 21.350 | 25.220 | 86981 | 20631 | 20.69% |
| 2025-06-23 | 18.650 | 19.400 | 0.550 | 2.92% | 18.500 | 19.560 | 22097 | 4245 | 5.25% |
| 2025-06-20 | 19.610 | 18.850 | -0.940 | -4.75% | 18.810 | 19.970 | 19338 | 3744 | 4.60% |
| 2025-06-19 | 20.200 | 19.790 | -0.590 | -2.89% | 19.480 | 20.400 | 19329 | 3850 | 4.60% |
| 2025-06-18 | 19.880 | 20.380 | 0.300 | 1.49% | 19.510 | 20.380 | 22054 | 4376 | 5.24% |
| 2025-06-17 | 20.370 | 20.080 | -0.310 | -1.52% | 20.050 | 20.620 | 18806 | 3807 | 4.47% |
| 2025-06-16 | 19.800 | 20.390 | 0.090 | 0.44% | 19.800 | 20.480 | 21817 | 4417 | 5.19% |
| 2025-06-13 | 21.000 | 20.300 | -1.080 | -5.05% | 20.050 | 21.150 | 45529 | 9328 | 10.83% |
| 2025-06-12 | 21.450 | 21.380 | -0.410 | -1.88% | 21.020 | 21.940 | 39223 | 8368 | 9.33% |
| 2025-06-11 | 20.990 | 21.840 | 0.890 | 4.25% | 20.530 | 21.880 | 58546 | 12506 | 13.92% |
| 2025-06-10 | 20.930 | 20.950 | 0.030 | 0.14% | 20.220 | 21.440 | 44553 | 9306 | 10.60% |
| 2025-06-09 | 21.220 | 20.920 | 0.220 | 1.06% | 20.400 | 21.220 | 33060 | 6865 | 7.86% |
| 2025-06-06 | 20.540 | 20.700 | 0.100 | 0.49% | 20.370 | 21.130 | 39786 | 8272 | 9.46% |
| 2025-06-05 | 21.340 | 20.600 | -0.750 | -3.51% | 20.180 | 21.350 | 64510 | 13300 | 15.34% |
| 2025-06-04 | 21.120 | 21.350 | -0.100 | -0.47% | 20.610 | 21.430 | 69333 | 14577 | 16.49% |
| 2025-06-03 | 22.000 | 21.450 | -1.760 | -7.58% | 21.280 | 22.700 | 103842 | 22518 | 24.69% |
| 2025-05-30 | 27.210 | 23.210 | -1.460 | -5.92% | 22.920 | 27.400 | 160102 | 40665 | 38.07% |
| 2025-05-29 | 19.700 | 24.670 | 5.690 | 29.98% | 19.500 | 24.670 | 104805 | 23915 | 24.92% |
| 2025-05-28 | 18.990 | 18.980 | 0.300 | 1.61% | 18.750 | 19.910 | 23605 | 4569 | 5.61% |
| 2025-05-27 | 19.000 | 18.680 | -0.360 | -1.89% | 18.420 | 19.080 | 12204 | 2280 | 2.90% |
| 2025-05-26 | 17.910 | 19.040 | 0.960 | 5.31% | 17.820 | 19.100 | 20301 | 3760 | 4.83% |
| 2025-05-23 | 18.750 | 18.080 | -0.520 | -2.80% | 17.800 | 18.830 | 19293 | 3551 | 4.59% |
| 2025-05-22 | 19.890 | 18.600 | -1.120 | -5.68% | 18.310 | 19.900 | 26573 | 5005 | 6.32% |
| 2025-05-21 | 20.600 | 19.720 | -0.720 | -3.52% | 19.710 | 20.600 | 18784 | 3772 | 4.47% |
| 2025-05-20 | 19.970 | 20.440 | 0.630 | 3.18% | 19.570 | 20.440 | 24592 | 4947 | 5.85% |
| 2025-05-19 | 19.550 | 19.810 | 0.240 | 1.23% | 19.050 | 19.880 | 16363 | 3187 | 3.89% |
| 2025-05-16 | 19.400 | 19.570 | 0.360 | 1.87% | 19.220 | 20.160 | 24608 | 4861 | 5.85% |
| 2025-05-15 | 19.230 | 19.210 | -0.450 | -2.29% | 19.090 | 19.780 | 17605 | 3409 | 4.19% |
| 2025-05-14 | 18.700 | 19.660 | 0.900 | 4.80% | 18.600 | 19.660 | 25026 | 4838 | 5.95% |
| 2025-05-13 | 19.910 | 18.760 | -0.770 | -3.94% | 18.700 | 20.000 | 20626 | 3982 | 4.91% |
| 2025-05-12 | 19.290 | 19.530 | 0.530 | 2.79% | 19.050 | 19.560 | 15879 | 3065 | 3.78% |
| 2025-05-09 | 18.790 | 19.000 | 0.220 | 1.17% | 18.200 | 19.350 | 23107 | 4348 | 5.50% |
| 2025-05-08 | 18.300 | 18.780 | 0.500 | 2.74% | 18.010 | 18.860 | 19385 | 3615 | 4.61% |
| 2025-05-07 | 18.400 | 18.280 | 0.130 | 0.72% | 17.750 | 18.990 | 26377 | 4873 | 6.27% |
| 2025-05-06 | 18.080 | 18.150 | 0.840 | 4.85% | 17.510 | 18.170 | 18919 | 3378 | 4.50% |
| 2025-04-30 | 15.940 | 17.310 | 1.470 | 9.28% | 15.940 | 17.360 | 22278 | 3728 | 5.30% |
| 2025-04-29 | 15.750 | 15.840 | -0.060 | -0.38% | 15.700 | 16.290 | 11037 | 1767 | 2.62% |
| 2025-04-28 | 16.500 | 15.900 | -1.110 | -6.53% | 15.540 | 16.580 | 20087 | 3211 | 4.78% |
| 2025-04-25 | 17.480 | 17.010 | -0.460 | -2.63% | 17.010 | 17.660 | 15438 | 2667 | 3.67% |
| 2025-04-24 | 18.810 | 17.470 | -1.110 | -5.97% | 17.340 | 18.880 | 17565 | 3134 | 4.18% |