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 | 22.120 | 22.310 | -0.130 | -0.58% | 21.930 | 22.880 | 34210 | 7627 | 12.26% |
| 2025-07-31 | 22.690 | 22.440 | -0.200 | -0.88% | 22.380 | 23.500 | 47155 | 10834 | 16.90% |
| 2025-07-30 | 22.400 | 22.640 | 0.210 | 0.94% | 22.020 | 22.800 | 38000 | 8514 | 13.62% |
| 2025-07-29 | 24.800 | 22.430 | -0.710 | -3.07% | 22.310 | 24.850 | 55606 | 12940 | 19.93% |
| 2025-07-28 | 23.000 | 23.140 | 0.720 | 3.21% | 22.500 | 23.590 | 43116 | 9929 | 15.45% |
| 2025-07-25 | 22.460 | 22.420 | -0.070 | -0.31% | 22.090 | 22.980 | 35993 | 8114 | 12.90% |
| 2025-07-24 | 21.850 | 22.490 | 1.150 | 5.39% | 21.660 | 22.800 | 52394 | 11661 | 18.78% |
| 2025-07-23 | 22.130 | 21.340 | -0.680 | -3.09% | 21.310 | 22.130 | 26791 | 5818 | 9.60% |
| 2025-07-22 | 22.280 | 22.020 | -0.270 | -1.21% | 22.000 | 22.430 | 32057 | 7099 | 11.49% |
| 2025-07-21 | 21.640 | 22.290 | 0.450 | 2.06% | 21.640 | 22.300 | 31222 | 6884 | 11.19% |
| 2025-07-18 | 21.950 | 21.840 | 0.150 | 0.69% | 21.530 | 22.470 | 28161 | 6190 | 10.09% |
| 2025-07-17 | 21.760 | 21.690 | 0.110 | 0.51% | 21.490 | 21.950 | 19479 | 4222 | 6.98% |
| 2025-07-16 | 21.860 | 21.580 | -0.280 | -1.28% | 21.220 | 21.950 | 27314 | 5899 | 9.79% |
| 2025-07-15 | 21.810 | 21.860 | -0.110 | -0.50% | 21.520 | 22.140 | 28374 | 6191 | 10.17% |
| 2025-07-14 | 22.040 | 21.970 | -0.270 | -1.21% | 21.900 | 22.640 | 37259 | 8251 | 13.36% |
| 2025-07-11 | 22.500 | 22.240 | -0.260 | -1.16% | 21.800 | 23.480 | 55595 | 12498 | 19.93% |
| 2025-07-10 | 22.360 | 22.500 | -0.380 | -1.66% | 21.800 | 22.700 | 64945 | 14382 | 23.28% |
| 2025-07-09 | 21.420 | 22.880 | 1.430 | 6.67% | 21.120 | 23.000 | 93188 | 20577 | 33.40% |
| 2025-07-08 | 21.000 | 21.450 | -0.460 | -2.10% | 20.990 | 21.920 | 68390 | 14627 | 24.51% |
| 2025-07-07 | 20.900 | 21.910 | 1.360 | 6.62% | 20.790 | 23.900 | 94064 | 20985 | 33.72% |
| 2025-07-04 | 21.290 | 20.550 | -0.540 | -2.56% | 20.450 | 21.530 | 21444 | 4487 | 7.69% |
| 2025-07-03 | 20.650 | 21.090 | 0.440 | 2.13% | 20.530 | 21.170 | 20956 | 4382 | 7.51% |
| 2025-07-02 | 21.200 | 20.650 | -0.440 | -2.09% | 20.490 | 21.200 | 18031 | 3744 | 6.46% |
| 2025-07-01 | 21.130 | 21.090 | -0.170 | -0.80% | 20.730 | 21.500 | 21110 | 4460 | 7.57% |
| 2025-06-30 | 21.210 | 21.260 | 0.060 | 0.28% | 20.950 | 21.770 | 20012 | 4259 | 7.17% |
| 2025-06-27 | 21.210 | 21.200 | 0.150 | 0.71% | 21.060 | 21.500 | 18740 | 3985 | 6.72% |
| 2025-06-26 | 21.280 | 21.050 | -0.150 | -0.71% | 20.870 | 21.480 | 28753 | 6091 | 10.31% |
| 2025-06-25 | 21.340 | 21.200 | -0.020 | -0.09% | 20.680 | 21.410 | 29164 | 6124 | 10.45% |
| 2025-06-24 | 20.450 | 21.220 | 0.550 | 2.66% | 20.450 | 21.300 | 24729 | 5184 | 8.86% |
| 2025-06-23 | 20.270 | 20.670 | 0.490 | 2.43% | 19.910 | 20.760 | 17918 | 3648 | 6.42% |
| 2025-06-20 | 20.020 | 20.180 | 0.140 | 0.70% | 19.860 | 20.320 | 12727 | 2558 | 4.56% |
| 2025-06-19 | 21.010 | 20.040 | -1.100 | -5.20% | 19.920 | 21.100 | 28282 | 5749 | 10.14% |
| 2025-06-18 | 21.540 | 21.140 | -0.620 | -2.85% | 20.810 | 21.670 | 25217 | 5327 | 9.04% |
| 2025-06-17 | 21.500 | 21.760 | 0.470 | 2.21% | 21.330 | 21.950 | 35747 | 7738 | 12.81% |
| 2025-06-16 | 20.980 | 21.290 | 0.380 | 1.82% | 20.680 | 21.360 | 26333 | 5536 | 9.44% |
| 2025-06-13 | 21.980 | 20.910 | -1.090 | -4.95% | 20.850 | 21.980 | 43488 | 9228 | 15.59% |
| 2025-06-12 | 22.380 | 22.000 | -0.150 | -0.68% | 21.700 | 22.380 | 34976 | 7661 | 12.54% |
| 2025-06-11 | 21.680 | 22.150 | 0.050 | 0.23% | 21.660 | 22.960 | 49987 | 11204 | 17.92% |
| 2025-06-10 | 23.110 | 22.100 | -1.850 | -7.72% | 22.100 | 23.480 | 70914 | 16094 | 25.42% |
| 2025-06-09 | 22.300 | 23.950 | 1.480 | 6.59% | 22.280 | 23.950 | 63586 | 14653 | 22.79% |
| 2025-06-06 | 21.600 | 22.470 | 0.920 | 4.27% | 21.310 | 24.300 | 78648 | 17595 | 28.19% |
| 2025-06-05 | 20.840 | 21.550 | 0.740 | 3.56% | 20.510 | 21.580 | 56803 | 11990 | 20.36% |
| 2025-06-04 | 20.620 | 20.810 | 0.310 | 1.51% | 20.420 | 20.850 | 33617 | 6924 | 12.05% |
| 2025-06-03 | 20.400 | 20.500 | 0.040 | 0.20% | 20.130 | 20.690 | 31878 | 6517 | 11.43% |
| 2025-05-30 | 20.800 | 20.460 | -0.370 | -1.78% | 20.100 | 21.240 | 46696 | 9637 | 16.74% |
| 2025-05-29 | 20.390 | 20.830 | 0.560 | 2.76% | 19.800 | 20.880 | 53724 | 11023 | 19.26% |
| 2025-05-28 | 20.370 | 20.270 | -0.360 | -1.75% | 20.000 | 21.090 | 50814 | 10362 | 18.21% |
| 2025-05-27 | 21.500 | 20.630 | -2.060 | -9.08% | 20.630 | 21.550 | 87811 | 18542 | 31.48% |
| 2025-05-26 | 21.510 | 22.690 | 3.200 | 16.42% | 21.370 | 25.200 | 116632 | 26470 | 41.81% |
| 2025-05-23 | 19.500 | 19.570 | 0.120 | 0.62% | 19.360 | 20.290 | 36988 | 7331 | 13.26% |
| 2025-05-22 | 20.550 | 19.450 | -1.440 | -6.89% | 19.300 | 21.140 | 44301 | 8848 | 15.88% |
| 2025-05-21 | 21.750 | 20.890 | -0.880 | -4.04% | 20.730 | 21.800 | 43048 | 9161 | 15.43% |
| 2025-05-20 | 20.650 | 21.770 | 1.160 | 5.63% | 20.430 | 21.860 | 64809 | 13867 | 23.23% |
| 2025-05-19 | 20.150 | 20.610 | 0.610 | 3.05% | 19.670 | 20.610 | 37941 | 7701 | 13.60% |
| 2025-05-16 | 20.000 | 20.000 | -0.200 | -0.99% | 19.720 | 20.430 | 38715 | 7765 | 13.88% |
| 2025-05-15 | 20.680 | 20.200 | -0.150 | -0.74% | 20.150 | 21.180 | 51107 | 10516 | 18.32% |
| 2025-05-14 | 20.300 | 20.350 | 0.200 | 0.99% | 19.690 | 20.410 | 31595 | 6349 | 11.33% |
| 2025-05-13 | 20.570 | 20.150 | -0.300 | -1.47% | 19.980 | 20.830 | 32929 | 6682 | 11.80% |
| 2025-05-12 | 20.100 | 20.450 | 0.600 | 3.02% | 19.770 | 20.790 | 43900 | 8882 | 15.74% |
| 2025-05-09 | 20.300 | 19.850 | -0.500 | -2.46% | 19.670 | 20.580 | 31027 | 6207 | 11.12% |
| 2025-05-08 | 19.700 | 20.350 | 0.720 | 3.67% | 19.400 | 20.450 | 37821 | 7582 | 13.56% |
| 2025-05-07 | 20.150 | 19.630 | -0.490 | -2.44% | 19.400 | 20.880 | 41537 | 8364 | 14.89% |
| 2025-05-06 | 20.000 | 20.120 | 0.590 | 3.02% | 19.690 | 20.400 | 34700 | 6947 | 12.44% |
| 2025-04-30 | 18.500 | 19.530 | 1.330 | 7.31% | 18.200 | 19.800 | 36205 | 6916 | 12.98% |
| 2025-04-29 | 17.740 | 18.200 | 0.360 | 2.02% | 17.740 | 18.580 | 21300 | 3898 | 7.64% |
| 2025-04-28 | 19.200 | 17.840 | -1.210 | -6.35% | 17.580 | 19.200 | 32151 | 5851 | 11.52% |
| 2025-04-25 | 19.160 | 19.050 | 0.100 | 0.53% | 18.740 | 19.380 | 29201 | 5562 | 10.47% |
| 2025-04-24 | 20.320 | 18.950 | -1.570 | -7.65% | 18.800 | 20.590 | 48127 | 9438 | 17.25% |