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 | 22.220 | 22.200 | 0.060 | 0.27% | 21.970 | 22.330 | 36169 | 8007 | 0.33% |
| 2025-07-31 | 22.590 | 22.140 | -0.390 | -1.73% | 22.020 | 22.730 | 50629 | 11314 | 0.46% |
| 2025-07-30 | 22.790 | 22.530 | -0.310 | -1.36% | 22.430 | 22.890 | 47645 | 10785 | 0.43% |
| 2025-07-29 | 23.000 | 22.840 | -0.300 | -1.30% | 22.740 | 23.130 | 60059 | 13711 | 0.54% |
| 2025-07-28 | 23.180 | 23.140 | 0.030 | 0.13% | 22.800 | 23.400 | 66291 | 15303 | 0.60% |
| 2025-07-25 | 23.290 | 23.110 | -0.160 | -0.69% | 23.010 | 23.300 | 57736 | 13354 | 0.52% |
| 2025-07-24 | 22.480 | 23.270 | 0.790 | 3.51% | 22.480 | 23.300 | 113790 | 26167 | 1.03% |
| 2025-07-23 | 23.180 | 22.480 | -0.560 | -2.43% | 22.460 | 23.180 | 78121 | 17772 | 0.70% |
| 2025-07-22 | 22.930 | 23.040 | 0.130 | 0.57% | 22.700 | 23.340 | 93516 | 21559 | 0.84% |
| 2025-07-21 | 22.750 | 22.910 | 0.090 | 0.39% | 22.610 | 22.930 | 61389 | 13997 | 0.55% |
| 2025-07-18 | 22.780 | 22.820 | -0.030 | -0.13% | 22.750 | 23.380 | 74604 | 17139 | 0.67% |
| 2025-07-17 | 22.270 | 22.850 | 0.610 | 2.74% | 22.210 | 22.860 | 59166 | 13392 | 0.53% |
| 2025-07-16 | 22.300 | 22.240 | 0.010 | 0.04% | 22.210 | 22.490 | 30936 | 6910 | 0.28% |
| 2025-07-15 | 22.800 | 22.230 | -0.550 | -2.41% | 22.160 | 22.870 | 50764 | 11401 | 0.46% |
| 2025-07-14 | 22.400 | 22.780 | 0.290 | 1.29% | 22.400 | 22.960 | 44793 | 10175 | 0.40% |
| 2025-07-11 | 22.370 | 22.490 | 0.090 | 0.40% | 22.290 | 22.790 | 48299 | 10911 | 0.44% |
| 2025-07-10 | 22.380 | 22.400 | 0.060 | 0.27% | 22.200 | 22.500 | 40946 | 9135 | 0.37% |
| 2025-07-09 | 22.890 | 22.340 | -0.430 | -1.89% | 22.270 | 23.000 | 56086 | 12713 | 0.51% |
| 2025-07-08 | 22.560 | 22.770 | 0.170 | 0.75% | 22.510 | 23.110 | 51018 | 11635 | 0.46% |
| 2025-07-07 | 22.270 | 22.600 | 0.020 | 0.09% | 22.270 | 22.710 | 34347 | 7750 | 0.31% |
| 2025-07-04 | 23.080 | 22.580 | -0.590 | -2.55% | 22.510 | 23.230 | 71968 | 16384 | 0.65% |
| 2025-07-03 | 23.110 | 23.170 | 0.070 | 0.30% | 22.590 | 23.500 | 98800 | 22780 | 0.89% |
| 2025-07-02 | 22.810 | 23.100 | 0.260 | 1.14% | 22.530 | 23.200 | 69759 | 15975 | 0.63% |
| 2025-07-01 | 23.250 | 22.840 | -0.460 | -1.97% | 22.600 | 23.250 | 70803 | 16181 | 0.64% |
| 2025-06-30 | 23.310 | 23.300 | 0.160 | 0.69% | 22.620 | 23.340 | 81798 | 18784 | 0.74% |
| 2025-06-27 | 23.990 | 23.140 | -0.340 | -1.45% | 22.920 | 24.100 | 120286 | 28117 | 1.08% |
| 2025-06-26 | 23.040 | 23.480 | 0.420 | 1.82% | 22.760 | 24.420 | 175230 | 41684 | 1.58% |
| 2025-06-25 | 22.920 | 23.060 | 0.140 | 0.61% | 22.800 | 23.960 | 153024 | 35724 | 1.38% |
| 2025-06-24 | 21.760 | 22.920 | 1.310 | 6.06% | 21.660 | 23.180 | 136799 | 30835 | 1.23% |
| 2025-06-23 | 20.800 | 21.610 | 0.650 | 3.10% | 20.680 | 21.640 | 54190 | 11589 | 0.49% |
| 2025-06-20 | 20.500 | 20.960 | 0.080 | 0.38% | 20.500 | 21.540 | 45333 | 9564 | 0.41% |
| 2025-06-19 | 21.360 | 20.880 | -0.470 | -2.20% | 20.800 | 21.990 | 65261 | 14036 | 0.59% |
| 2025-06-18 | 21.520 | 21.350 | -0.260 | -1.20% | 21.010 | 21.520 | 51652 | 10969 | 0.47% |
| 2025-06-17 | 21.330 | 21.610 | 0.370 | 1.74% | 21.290 | 21.800 | 53168 | 11471 | 0.48% |
| 2025-06-16 | 21.290 | 21.240 | 0.030 | 0.14% | 21.110 | 21.400 | 48797 | 10378 | 0.44% |
| 2025-06-13 | 22.220 | 21.210 | -1.200 | -5.35% | 21.200 | 22.280 | 85515 | 18596 | 0.77% |
| 2025-06-12 | 22.500 | 22.410 | -0.190 | -0.84% | 22.100 | 22.590 | 64270 | 14325 | 0.58% |
| 2025-06-11 | 22.310 | 22.600 | 0.280 | 1.25% | 22.200 | 22.800 | 67436 | 15237 | 0.61% |
| 2025-06-10 | 22.170 | 22.320 | 0.150 | 0.68% | 22.060 | 23.000 | 87397 | 19675 | 0.79% |
| 2025-06-09 | 22.010 | 22.170 | 0.110 | 0.50% | 21.970 | 22.350 | 43112 | 9558 | 0.39% |
| 2025-06-06 | 22.160 | 22.060 | -0.110 | -0.50% | 21.900 | 22.430 | 45757 | 10134 | 0.41% |
| 2025-06-05 | 22.680 | 22.170 | -0.410 | -1.82% | 22.010 | 22.770 | 54724 | 12150 | 0.49% |
| 2025-06-04 | 22.360 | 22.580 | 0.230 | 1.03% | 22.190 | 22.880 | 53028 | 12013 | 0.48% |
| 2025-06-03 | 22.370 | 22.350 | -0.050 | -0.22% | 21.870 | 22.450 | 39785 | 8845 | 0.36% |
| 2025-05-30 | 22.880 | 22.800 | -0.100 | -0.44% | 22.710 | 23.330 | 54197 | 12441 | 0.49% |
| 2025-05-29 | 22.150 | 22.900 | 0.630 | 2.83% | 22.110 | 22.970 | 52301 | 11838 | 0.47% |
| 2025-05-28 | 22.720 | 22.270 | -0.650 | -2.84% | 22.200 | 22.960 | 50240 | 11346 | 0.45% |
| 2025-05-27 | 22.630 | 22.920 | 0.430 | 1.91% | 22.320 | 23.200 | 71173 | 16225 | 0.64% |
| 2025-05-26 | 21.850 | 22.490 | 0.510 | 2.32% | 21.730 | 22.490 | 55563 | 12325 | 0.50% |
| 2025-05-23 | 22.120 | 21.980 | -0.300 | -1.35% | 21.920 | 22.930 | 69917 | 15641 | 0.63% |
| 2025-05-22 | 23.440 | 22.280 | -1.510 | -6.35% | 22.220 | 23.470 | 130484 | 29662 | 1.18% |
| 2025-05-21 | 22.900 | 23.790 | 0.760 | 3.30% | 22.700 | 24.500 | 202005 | 48351 | 1.82% |
| 2025-05-20 | 22.690 | 23.030 | 0.550 | 2.45% | 22.340 | 23.240 | 94224 | 21620 | 0.85% |
| 2025-05-19 | 22.260 | 22.480 | 0.160 | 0.72% | 21.770 | 22.740 | 62671 | 13935 | 0.57% |
| 2025-05-16 | 22.050 | 22.320 | 0.070 | 0.31% | 22.050 | 22.810 | 65943 | 14745 | 0.59% |
| 2025-05-15 | 22.910 | 22.250 | -0.780 | -3.39% | 22.200 | 22.950 | 73458 | 16458 | 0.66% |
| 2025-05-14 | 23.130 | 23.030 | -0.420 | -1.79% | 22.600 | 23.400 | 119850 | 27398 | 1.08% |
| 2025-05-13 | 23.830 | 23.450 | -0.380 | -1.59% | 23.100 | 24.990 | 166634 | 39928 | 1.50% |
| 2025-05-12 | 23.400 | 23.830 | 1.990 | 9.11% | 23.020 | 24.500 | 198214 | 47108 | 1.79% |
| 2025-05-09 | 21.200 | 21.840 | 0.850 | 4.05% | 21.000 | 21.990 | 110511 | 23860 | 1.00% |
| 2025-05-08 | 20.640 | 20.990 | 0.220 | 1.06% | 20.390 | 21.120 | 43080 | 8981 | 0.39% |
| 2025-05-07 | 21.200 | 20.770 | 0.000 | 0.00% | 20.520 | 21.340 | 50786 | 10590 | 0.46% |
| 2025-05-06 | 20.460 | 20.770 | 0.570 | 2.82% | 20.450 | 20.850 | 40930 | 8464 | 0.37% |
| 2025-04-30 | 19.590 | 20.200 | 0.460 | 2.33% | 19.560 | 20.380 | 40806 | 8211 | 0.37% |
| 2025-04-29 | 19.690 | 19.740 | 0.040 | 0.20% | 19.470 | 20.030 | 28619 | 5669 | 0.26% |
| 2025-04-28 | 19.930 | 19.700 | -0.280 | -1.40% | 19.580 | 20.160 | 28167 | 5588 | 0.25% |
| 2025-04-25 | 19.910 | 19.980 | -0.040 | -0.20% | 19.810 | 20.250 | 30407 | 6107 | 0.27% |
| 2025-04-24 | 20.890 | 20.020 | -0.810 | -3.89% | 20.020 | 20.890 | 44790 | 9123 | 0.40% |