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 | 21.900 | 21.960 | 0.300 | 1.39% | 21.520 | 22.160 | 8132 | 1779 | 1.99% |
| 2025-07-31 | 21.940 | 21.660 | -0.240 | -1.10% | 21.500 | 22.570 | 11694 | 2559 | 2.86% |
| 2025-07-30 | 21.980 | 21.900 | 0.130 | 0.60% | 21.420 | 21.980 | 10647 | 2306 | 2.60% |
| 2025-07-29 | 22.100 | 21.770 | -0.560 | -2.51% | 21.720 | 22.500 | 12606 | 2766 | 3.08% |
| 2025-07-28 | 22.070 | 22.330 | -0.230 | -1.02% | 22.000 | 23.210 | 20207 | 4528 | 4.94% |
| 2025-07-25 | 23.260 | 22.560 | -0.240 | -1.05% | 21.950 | 24.900 | 36448 | 8579 | 8.91% |
| 2025-07-24 | 21.700 | 22.800 | 1.320 | 6.15% | 21.360 | 22.800 | 21521 | 4792 | 5.26% |
| 2025-07-23 | 21.740 | 21.480 | -0.550 | -2.50% | 21.400 | 22.670 | 19865 | 4381 | 4.86% |
| 2025-07-22 | 21.270 | 22.030 | 0.950 | 4.51% | 21.090 | 22.410 | 27093 | 5906 | 6.62% |
| 2025-07-21 | 20.390 | 21.080 | 0.880 | 4.36% | 20.220 | 21.170 | 17010 | 3558 | 4.16% |
| 2025-07-18 | 20.440 | 20.200 | -0.250 | -1.22% | 20.030 | 20.550 | 6309 | 1274 | 1.54% |
| 2025-07-17 | 20.740 | 20.450 | -0.160 | -0.78% | 20.380 | 20.880 | 5272 | 1083 | 1.29% |
| 2025-07-16 | 20.810 | 20.610 | -0.090 | -0.43% | 20.470 | 21.030 | 8281 | 1721 | 2.02% |
| 2025-07-15 | 21.100 | 20.700 | -0.250 | -1.19% | 20.450 | 21.100 | 8088 | 1673 | 1.98% |
| 2025-07-14 | 20.580 | 20.950 | 0.400 | 1.95% | 20.400 | 21.260 | 10163 | 2122 | 2.48% |
| 2025-07-11 | 20.660 | 20.550 | -0.070 | -0.34% | 20.350 | 20.880 | 7671 | 1575 | 1.88% |
| 2025-07-10 | 20.180 | 20.620 | 0.550 | 2.74% | 19.880 | 20.630 | 9790 | 1984 | 2.39% |
| 2025-07-09 | 20.400 | 20.070 | -0.250 | -1.23% | 19.850 | 20.610 | 7992 | 1620 | 1.95% |
| 2025-07-08 | 19.960 | 20.320 | 0.370 | 1.85% | 19.960 | 20.370 | 7815 | 1576 | 1.91% |
| 2025-07-07 | 20.010 | 19.950 | 0.000 | 0.00% | 19.820 | 20.120 | 4217 | 841 | 1.03% |
| 2025-07-04 | 20.600 | 19.950 | -0.620 | -3.01% | 19.800 | 20.620 | 9165 | 1849 | 2.24% |
| 2025-07-03 | 20.790 | 20.570 | -0.050 | -0.24% | 20.450 | 20.790 | 5182 | 1067 | 1.27% |
| 2025-07-02 | 21.060 | 20.920 | 0.010 | 0.05% | 20.730 | 21.170 | 8633 | 1810 | 2.11% |
| 2025-07-01 | 20.890 | 20.910 | 0.020 | 0.10% | 20.520 | 21.120 | 9487 | 1977 | 2.32% |
| 2025-06-30 | 21.100 | 20.890 | -0.090 | -0.43% | 20.760 | 21.300 | 8738 | 1824 | 2.14% |
| 2025-06-27 | 21.380 | 20.980 | -0.180 | -0.85% | 20.860 | 21.460 | 12036 | 2541 | 2.94% |
| 2025-06-26 | 20.920 | 21.160 | 0.290 | 1.39% | 20.750 | 21.440 | 16026 | 3386 | 3.92% |
| 2025-06-25 | 21.010 | 20.870 | -0.170 | -0.81% | 20.700 | 21.140 | 13545 | 2824 | 3.31% |
| 2025-06-24 | 20.800 | 21.040 | 0.580 | 2.83% | 20.390 | 21.090 | 18481 | 3827 | 4.52% |
| 2025-06-23 | 20.630 | 20.460 | -0.340 | -1.63% | 19.840 | 20.770 | 17990 | 3641 | 4.40% |
| 2025-06-20 | 19.730 | 20.800 | 0.980 | 4.94% | 19.660 | 21.590 | 29129 | 6012 | 7.12% |
| 2025-06-19 | 20.460 | 19.820 | -0.500 | -2.46% | 19.800 | 20.500 | 9547 | 1917 | 2.33% |
| 2025-06-18 | 20.180 | 20.320 | 0.010 | 0.05% | 19.910 | 20.380 | 5926 | 1194 | 1.45% |
| 2025-06-17 | 20.880 | 20.310 | -0.440 | -2.12% | 20.280 | 20.950 | 10945 | 2241 | 2.68% |
| 2025-06-16 | 20.410 | 20.750 | 0.130 | 0.63% | 20.260 | 20.840 | 8276 | 1703 | 2.02% |
| 2025-06-13 | 21.100 | 20.620 | -0.540 | -2.55% | 20.600 | 21.310 | 16028 | 3355 | 3.92% |
| 2025-06-12 | 21.460 | 21.160 | -0.300 | -1.40% | 20.730 | 21.680 | 16307 | 3439 | 3.99% |
| 2025-06-11 | 21.580 | 21.460 | -0.310 | -1.42% | 21.020 | 21.950 | 25201 | 5397 | 6.16% |
| 2025-06-10 | 20.850 | 21.770 | 1.240 | 6.04% | 20.410 | 22.480 | 42026 | 9046 | 10.28% |
| 2025-06-09 | 20.330 | 20.530 | 0.200 | 0.98% | 20.270 | 20.580 | 6795 | 1389 | 1.66% |
| 2025-06-06 | 20.500 | 20.330 | -0.260 | -1.26% | 20.260 | 20.730 | 7908 | 1617 | 1.93% |
| 2025-06-05 | 20.690 | 20.590 | -0.030 | -0.15% | 20.380 | 20.780 | 8514 | 1755 | 2.08% |
| 2025-06-04 | 20.360 | 20.620 | 0.350 | 1.73% | 20.000 | 20.680 | 10625 | 2179 | 2.60% |
| 2025-06-03 | 19.800 | 20.270 | 0.420 | 2.12% | 19.640 | 20.330 | 8290 | 1661 | 2.03% |
| 2025-05-30 | 20.250 | 19.850 | -0.320 | -1.59% | 19.690 | 20.300 | 7720 | 1539 | 1.89% |
| 2025-05-29 | 19.340 | 20.170 | 0.780 | 4.02% | 19.340 | 20.230 | 10383 | 2061 | 2.54% |
| 2025-05-28 | 20.160 | 19.390 | -0.720 | -3.58% | 19.220 | 20.290 | 11420 | 2256 | 2.79% |
| 2025-05-27 | 20.000 | 20.110 | 0.050 | 0.25% | 19.620 | 20.300 | 9275 | 1857 | 2.27% |
| 2025-05-26 | 19.330 | 20.060 | 0.660 | 3.40% | 19.250 | 20.160 | 12299 | 2411 | 3.01% |
| 2025-05-23 | 20.080 | 19.400 | -0.670 | -3.34% | 19.310 | 20.480 | 15340 | 3072 | 3.75% |
| 2025-05-22 | 20.500 | 20.070 | -0.680 | -3.28% | 19.620 | 21.280 | 24519 | 5004 | 5.99% |
| 2025-05-21 | 21.970 | 20.750 | -0.970 | -4.47% | 20.730 | 21.970 | 22811 | 4858 | 5.58% |
| 2025-05-20 | 21.170 | 21.720 | 0.550 | 2.60% | 20.880 | 21.720 | 25079 | 5375 | 6.13% |
| 2025-05-19 | 21.120 | 21.170 | 0.050 | 0.24% | 20.480 | 21.300 | 15479 | 3245 | 3.78% |
| 2025-05-16 | 20.810 | 21.120 | 0.260 | 1.25% | 20.470 | 21.390 | 24539 | 5155 | 6.00% |
| 2025-05-15 | 20.200 | 20.860 | 0.660 | 3.27% | 19.950 | 20.970 | 25572 | 5292 | 6.25% |
| 2025-05-14 | 20.170 | 20.200 | 0.270 | 1.35% | 19.620 | 20.280 | 14371 | 2872 | 3.51% |
| 2025-05-13 | 20.390 | 19.930 | -0.250 | -1.24% | 19.770 | 20.500 | 15958 | 3207 | 3.90% |
| 2025-05-12 | 20.140 | 20.180 | 0.260 | 1.31% | 19.730 | 20.200 | 17545 | 3506 | 4.29% |
| 2025-05-09 | 19.780 | 19.920 | 0.080 | 0.40% | 19.600 | 20.200 | 13462 | 2673 | 3.29% |
| 2025-05-08 | 19.820 | 19.840 | 0.110 | 0.56% | 19.390 | 19.890 | 13253 | 2616 | 3.24% |
| 2025-05-07 | 20.100 | 19.730 | -0.100 | -0.50% | 19.300 | 20.190 | 21674 | 4273 | 5.30% |
| 2025-05-06 | 19.480 | 19.830 | 0.630 | 3.28% | 19.110 | 19.830 | 17192 | 3352 | 4.20% |
| 2025-04-30 | 18.200 | 19.200 | 1.190 | 6.61% | 18.060 | 19.200 | 17104 | 3226 | 4.18% |
| 2025-04-29 | 18.030 | 18.010 | 0.150 | 0.84% | 17.850 | 18.570 | 12988 | 2380 | 3.18% |
| 2025-04-28 | 18.160 | 17.860 | -0.300 | -1.65% | 17.530 | 18.500 | 15086 | 2713 | 3.69% |
| 2025-04-25 | 18.410 | 18.160 | -0.260 | -1.41% | 18.150 | 18.600 | 13851 | 2542 | 3.39% |
| 2025-04-24 | 19.850 | 18.420 | -1.260 | -6.40% | 18.200 | 19.940 | 30475 | 5722 | 7.45% |