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 | 21.860 | 21.670 | 0.130 | 0.60% | 21.360 | 21.970 | 18823 | 4078 | 5.18% |
| 2025-07-31 | 21.570 | 21.540 | -0.060 | -0.28% | 21.210 | 21.760 | 18399 | 3940 | 5.06% |
| 2025-07-30 | 22.130 | 21.600 | -0.360 | -1.64% | 21.330 | 22.130 | 18305 | 3959 | 5.04% |
| 2025-07-29 | 21.800 | 21.960 | 0.160 | 0.73% | 21.540 | 22.180 | 16027 | 3500 | 4.41% |
| 2025-07-28 | 21.890 | 21.800 | -0.010 | -0.05% | 21.580 | 22.100 | 12118 | 2647 | 3.33% |
| 2025-07-25 | 22.600 | 21.810 | -0.450 | -2.02% | 21.760 | 22.800 | 24977 | 5527 | 6.87% |
| 2025-07-24 | 21.850 | 22.260 | 0.420 | 1.92% | 21.660 | 22.260 | 23933 | 5288 | 6.58% |
| 2025-07-23 | 22.320 | 21.840 | -0.540 | -2.41% | 21.820 | 22.600 | 27758 | 6171 | 7.64% |
| 2025-07-22 | 22.000 | 22.380 | 0.580 | 2.66% | 21.310 | 22.420 | 42686 | 9374 | 11.74% |
| 2025-07-21 | 21.390 | 21.800 | 0.600 | 2.83% | 21.290 | 21.850 | 37232 | 8038 | 10.24% |
| 2025-07-18 | 21.600 | 21.200 | -0.290 | -1.35% | 21.010 | 21.720 | 20705 | 4409 | 5.70% |
| 2025-07-17 | 21.650 | 21.490 | 0.000 | 0.00% | 21.340 | 21.650 | 18351 | 3941 | 5.05% |
| 2025-07-16 | 22.000 | 21.490 | -0.190 | -0.88% | 21.270 | 22.000 | 22481 | 4841 | 6.18% |
| 2025-07-15 | 21.390 | 21.680 | 0.290 | 1.36% | 20.920 | 21.720 | 26738 | 5708 | 7.36% |
| 2025-07-14 | 21.450 | 21.390 | -0.060 | -0.28% | 21.280 | 21.650 | 13687 | 2935 | 3.77% |
| 2025-07-11 | 21.490 | 21.450 | 0.150 | 0.70% | 21.040 | 21.490 | 20951 | 4455 | 5.76% |
| 2025-07-10 | 20.970 | 21.300 | 0.560 | 2.70% | 20.610 | 21.350 | 24930 | 5248 | 6.86% |
| 2025-07-09 | 21.160 | 20.740 | -0.220 | -1.05% | 20.520 | 21.160 | 17244 | 3589 | 4.74% |
| 2025-07-08 | 21.070 | 20.960 | 0.070 | 0.34% | 20.880 | 21.510 | 15815 | 3339 | 4.35% |
| 2025-07-07 | 20.770 | 20.890 | 0.300 | 1.46% | 20.540 | 21.300 | 14830 | 3113 | 4.08% |
| 2025-07-04 | 21.220 | 20.590 | -0.830 | -3.87% | 20.500 | 21.580 | 21497 | 4497 | 5.91% |
| 2025-07-03 | 22.000 | 21.420 | -0.540 | -2.46% | 21.300 | 22.050 | 21854 | 4711 | 6.01% |
| 2025-07-02 | 22.290 | 21.960 | -0.250 | -1.13% | 21.600 | 22.290 | 24602 | 5387 | 6.77% |
| 2025-07-01 | 21.890 | 22.210 | 0.430 | 1.97% | 21.820 | 22.460 | 38008 | 8416 | 10.46% |
| 2025-06-30 | 21.750 | 21.780 | 0.290 | 1.35% | 21.230 | 21.880 | 29200 | 6304 | 8.03% |
| 2025-06-27 | 21.900 | 21.490 | 0.270 | 1.27% | 21.110 | 21.900 | 28640 | 6136 | 7.88% |
| 2025-06-26 | 21.270 | 21.220 | -0.080 | -0.38% | 21.050 | 21.590 | 28685 | 6128 | 7.89% |
| 2025-06-25 | 21.720 | 21.300 | -0.320 | -1.48% | 20.960 | 21.730 | 34554 | 7326 | 9.51% |
| 2025-06-24 | 21.200 | 21.620 | 0.590 | 2.81% | 21.050 | 21.680 | 29929 | 6417 | 8.23% |
| 2025-06-23 | 20.500 | 21.030 | 0.420 | 2.04% | 20.100 | 21.100 | 25391 | 5263 | 6.99% |
| 2025-06-20 | 20.800 | 20.610 | -0.140 | -0.67% | 20.300 | 20.900 | 27100 | 5581 | 7.46% |
| 2025-06-19 | 21.630 | 20.750 | -0.690 | -3.22% | 20.700 | 21.870 | 35653 | 7559 | 9.81% |
| 2025-06-18 | 21.900 | 21.440 | -0.160 | -0.74% | 21.090 | 21.900 | 35856 | 7664 | 9.86% |
| 2025-06-17 | 22.070 | 21.600 | -0.780 | -3.49% | 21.500 | 22.510 | 61411 | 13414 | 16.90% |
| 2025-06-16 | 23.200 | 22.380 | -2.170 | -8.84% | 21.830 | 23.780 | 89354 | 20103 | 24.58% |
| 2025-06-13 | 26.100 | 24.550 | -2.280 | -8.50% | 23.800 | 27.770 | 95481 | 24723 | 26.27% |
| 2025-06-12 | 24.460 | 26.830 | 1.590 | 6.30% | 23.670 | 27.850 | 124912 | 31855 | 34.37% |
| 2025-06-11 | 23.400 | 25.240 | 2.040 | 8.79% | 22.610 | 25.500 | 128214 | 30838 | 35.27% |
| 2025-06-10 | 22.750 | 23.200 | -0.140 | -0.60% | 22.340 | 28.000 | 154011 | 37904 | 42.37% |
| 2025-06-09 | 20.560 | 23.340 | 2.640 | 12.75% | 20.100 | 23.880 | 103217 | 22673 | 28.40% |
| 2025-06-06 | 21.100 | 20.700 | -1.260 | -5.74% | 20.000 | 21.880 | 84218 | 17421 | 23.17% |
| 2025-06-05 | 20.140 | 21.960 | 1.610 | 7.91% | 19.990 | 24.280 | 113565 | 25360 | 31.24% |
| 2025-06-04 | 19.920 | 20.500 | 0.680 | 3.43% | 19.280 | 21.210 | 50590 | 10319 | 13.92% |
| 2025-06-03 | 19.200 | 19.820 | 1.050 | 5.59% | 18.730 | 20.190 | 32764 | 6404 | 9.01% |
| 2025-05-30 | 19.230 | 18.770 | -0.560 | -2.90% | 18.700 | 19.450 | 10317 | 1957 | 2.84% |
| 2025-05-29 | 18.570 | 19.330 | 0.780 | 4.20% | 18.400 | 19.440 | 18378 | 3504 | 5.06% |
| 2025-05-28 | 18.990 | 18.550 | -0.480 | -2.52% | 18.310 | 19.170 | 11104 | 2073 | 3.05% |
| 2025-05-27 | 19.210 | 19.030 | -0.040 | -0.21% | 18.670 | 19.210 | 10069 | 1914 | 2.77% |
| 2025-05-26 | 18.450 | 19.070 | 0.650 | 3.53% | 18.270 | 19.160 | 12626 | 2358 | 3.47% |
| 2025-05-23 | 18.850 | 18.420 | -0.330 | -1.76% | 18.090 | 19.120 | 18091 | 3387 | 4.98% |
| 2025-05-22 | 19.900 | 18.750 | -1.190 | -5.97% | 18.560 | 20.200 | 36289 | 6944 | 9.98% |
| 2025-05-21 | 20.200 | 19.940 | -0.460 | -2.25% | 19.760 | 20.560 | 29881 | 6010 | 8.22% |
| 2025-05-20 | 19.780 | 20.400 | 0.620 | 3.13% | 19.650 | 20.780 | 33010 | 6658 | 9.08% |
| 2025-05-19 | 19.670 | 19.780 | 0.030 | 0.15% | 19.330 | 19.970 | 26246 | 5147 | 7.22% |
| 2025-05-16 | 20.180 | 19.750 | -0.820 | -3.99% | 19.520 | 20.400 | 47361 | 9445 | 13.03% |
| 2025-05-15 | 19.250 | 20.570 | 1.140 | 5.87% | 18.900 | 21.070 | 76723 | 15500 | 21.11% |
| 2025-05-14 | 18.950 | 19.430 | 0.210 | 1.09% | 18.530 | 19.650 | 42919 | 8169 | 11.81% |
| 2025-05-13 | 19.550 | 19.220 | -0.280 | -1.44% | 19.110 | 20.100 | 60183 | 11734 | 16.56% |
| 2025-05-12 | 20.880 | 19.500 | -0.410 | -2.06% | 19.010 | 21.350 | 83573 | 16564 | 22.99% |
| 2025-05-09 | 19.460 | 19.910 | 0.450 | 2.31% | 19.430 | 21.600 | 96602 | 19601 | 26.58% |
| 2025-05-08 | 18.890 | 19.460 | 0.420 | 2.21% | 18.580 | 19.940 | 52958 | 10283 | 14.57% |
| 2025-05-07 | 19.010 | 19.040 | 0.460 | 2.48% | 18.580 | 19.620 | 47776 | 9077 | 13.14% |
| 2025-05-06 | 17.800 | 18.580 | 0.780 | 4.38% | 17.720 | 18.650 | 35000 | 6379 | 9.63% |
| 2025-04-30 | 17.500 | 17.800 | 0.360 | 2.06% | 17.500 | 18.080 | 26241 | 4683 | 7.22% |
| 2025-04-29 | 17.550 | 17.440 | -0.410 | -2.30% | 17.330 | 18.280 | 30382 | 5396 | 8.36% |
| 2025-04-28 | 18.560 | 17.850 | -1.230 | -6.45% | 16.260 | 18.560 | 52956 | 9303 | 14.57% |
| 2025-04-25 | 18.400 | 19.080 | 0.450 | 2.42% | 18.080 | 19.320 | 53829 | 10102 | 14.81% |
| 2025-04-24 | 18.130 | 18.630 | 0.370 | 2.03% | 17.800 | 18.660 | 41061 | 7495 | 11.30% |