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 | 22.390 | 0.440 | 2.00% | 21.720 | 22.580 | 8692 | 1933 | 3.32% |
| 2025-07-31 | 22.500 | 21.950 | -0.380 | -1.70% | 21.430 | 22.770 | 6126 | 1356 | 2.34% |
| 2025-07-30 | 22.300 | 22.330 | 0.220 | 1.00% | 21.730 | 22.990 | 9690 | 2175 | 3.70% |
| 2025-07-29 | 22.480 | 22.110 | -0.290 | -1.29% | 21.880 | 22.690 | 5853 | 1292 | 2.24% |
| 2025-07-28 | 22.700 | 22.400 | -0.100 | -0.44% | 22.280 | 22.820 | 7067 | 1588 | 2.70% |
| 2025-07-25 | 23.000 | 22.500 | -0.220 | -0.97% | 22.220 | 23.100 | 12969 | 2930 | 4.95% |
| 2025-07-24 | 21.650 | 22.720 | 1.180 | 5.48% | 21.590 | 22.870 | 20096 | 4519 | 7.68% |
| 2025-07-23 | 22.090 | 21.540 | -0.540 | -2.45% | 21.370 | 22.390 | 9166 | 2020 | 3.50% |
| 2025-07-22 | 22.160 | 22.080 | 0.210 | 0.96% | 21.500 | 22.280 | 12690 | 2788 | 4.85% |
| 2025-07-21 | 21.070 | 21.870 | 0.810 | 3.85% | 20.910 | 21.870 | 15660 | 3369 | 5.98% |
| 2025-07-18 | 20.760 | 21.060 | 0.230 | 1.10% | 20.060 | 21.290 | 10559 | 2196 | 4.03% |
| 2025-07-17 | 20.780 | 20.830 | -0.060 | -0.29% | 20.620 | 21.050 | 3145 | 655 | 1.20% |
| 2025-07-16 | 21.150 | 20.890 | -0.210 | -1.00% | 20.610 | 21.370 | 4178 | 874 | 1.60% |
| 2025-07-15 | 21.190 | 21.100 | 0.030 | 0.14% | 20.500 | 21.250 | 6406 | 1341 | 2.45% |
| 2025-07-14 | 21.050 | 21.070 | 0.150 | 0.72% | 20.900 | 21.340 | 5624 | 1186 | 2.15% |
| 2025-07-11 | 21.050 | 20.920 | 0.120 | 0.58% | 20.600 | 21.450 | 8447 | 1775 | 3.23% |
| 2025-07-10 | 20.300 | 20.800 | 0.630 | 3.12% | 20.000 | 20.830 | 6682 | 1369 | 2.55% |
| 2025-07-09 | 20.460 | 20.170 | -0.220 | -1.08% | 20.020 | 20.570 | 4116 | 833 | 1.57% |
| 2025-07-08 | 19.990 | 20.390 | 0.390 | 1.95% | 19.800 | 20.480 | 5190 | 1052 | 1.98% |
| 2025-07-07 | 20.000 | 20.000 | -0.040 | -0.20% | 19.810 | 20.290 | 4915 | 986 | 1.88% |
| 2025-07-04 | 20.810 | 20.040 | -0.770 | -3.70% | 19.880 | 20.810 | 7411 | 1504 | 2.83% |
| 2025-07-03 | 21.000 | 20.810 | -0.050 | -0.24% | 20.540 | 21.060 | 6037 | 1249 | 2.31% |
| 2025-07-02 | 20.640 | 20.860 | 0.320 | 1.56% | 20.440 | 21.450 | 12791 | 2678 | 4.89% |
| 2025-07-01 | 20.620 | 20.540 | 0.020 | 0.10% | 20.320 | 20.890 | 7864 | 1621 | 3.00% |
| 2025-06-30 | 20.230 | 20.520 | 0.140 | 0.69% | 20.230 | 20.700 | 6361 | 1300 | 2.43% |
| 2025-06-27 | 20.480 | 20.380 | 0.000 | 0.00% | 20.240 | 20.780 | 6979 | 1424 | 2.67% |
| 2025-06-26 | 20.400 | 20.380 | 0.000 | 0.00% | 20.210 | 20.880 | 8345 | 1717 | 3.19% |
| 2025-06-25 | 20.790 | 20.740 | 0.090 | 0.44% | 20.440 | 20.980 | 8459 | 1751 | 3.23% |
| 2025-06-24 | 19.920 | 20.650 | 0.610 | 3.04% | 19.920 | 20.750 | 8353 | 1705 | 3.19% |
| 2025-06-23 | 19.300 | 20.040 | 0.430 | 2.19% | 19.220 | 20.180 | 5912 | 1170 | 2.26% |
| 2025-06-20 | 19.690 | 19.610 | -0.090 | -0.46% | 19.410 | 20.100 | 6982 | 1383 | 2.67% |
| 2025-06-19 | 20.300 | 19.700 | -0.520 | -2.57% | 19.540 | 20.480 | 6602 | 1317 | 2.52% |
| 2025-06-18 | 20.790 | 20.220 | -0.400 | -1.94% | 20.200 | 20.830 | 5184 | 1058 | 1.98% |
| 2025-06-17 | 21.000 | 20.620 | -0.330 | -1.58% | 20.600 | 21.280 | 5007 | 1043 | 1.91% |
| 2025-06-16 | 20.570 | 20.950 | 0.150 | 0.72% | 20.570 | 21.090 | 6205 | 1297 | 2.37% |
| 2025-06-13 | 21.500 | 20.800 | -0.750 | -3.48% | 20.730 | 21.780 | 8946 | 1908 | 3.42% |
| 2025-06-12 | 21.680 | 21.550 | 0.000 | 0.00% | 21.190 | 21.680 | 7169 | 1533 | 2.74% |
| 2025-06-11 | 21.430 | 21.550 | 0.250 | 1.17% | 21.020 | 21.890 | 11146 | 2401 | 4.26% |
| 2025-06-10 | 21.470 | 21.300 | -0.150 | -0.70% | 21.010 | 21.950 | 10603 | 2284 | 4.05% |
| 2025-06-09 | 21.560 | 21.450 | 0.100 | 0.47% | 21.060 | 21.600 | 11449 | 2441 | 4.37% |
| 2025-06-06 | 21.870 | 21.350 | -0.330 | -1.52% | 21.250 | 21.870 | 7733 | 1664 | 2.95% |
| 2025-06-05 | 21.700 | 21.680 | 0.000 | 0.00% | 21.370 | 21.900 | 7379 | 1596 | 2.82% |
| 2025-06-04 | 21.610 | 21.680 | 0.070 | 0.32% | 21.420 | 22.200 | 7945 | 1736 | 3.04% |
| 2025-06-03 | 20.900 | 21.610 | 0.740 | 3.55% | 20.760 | 21.750 | 8988 | 1931 | 3.43% |
| 2025-05-30 | 21.510 | 20.870 | -0.710 | -3.29% | 20.870 | 21.640 | 5960 | 1269 | 2.28% |
| 2025-05-29 | 21.060 | 21.580 | 0.910 | 4.40% | 20.620 | 21.690 | 9996 | 2135 | 3.82% |
| 2025-05-28 | 21.600 | 20.670 | -0.630 | -2.96% | 20.500 | 21.690 | 5189 | 1093 | 1.98% |
| 2025-05-27 | 21.970 | 21.300 | -0.450 | -2.07% | 21.220 | 21.970 | 4543 | 979 | 1.74% |
| 2025-05-26 | 20.930 | 21.750 | 0.750 | 3.57% | 20.560 | 21.800 | 11224 | 2373 | 4.29% |
| 2025-05-23 | 21.010 | 21.000 | 0.300 | 1.45% | 20.660 | 22.270 | 15578 | 3341 | 5.95% |
| 2025-05-22 | 22.000 | 20.700 | -1.240 | -5.65% | 20.400 | 22.140 | 13996 | 2943 | 5.35% |
| 2025-05-21 | 22.100 | 21.940 | -0.100 | -0.45% | 21.750 | 22.340 | 11468 | 2528 | 4.38% |
| 2025-05-20 | 21.490 | 22.040 | 0.640 | 2.99% | 21.340 | 22.180 | 13835 | 3019 | 5.28% |
| 2025-05-19 | 21.460 | 21.400 | 0.100 | 0.47% | 20.950 | 22.000 | 13402 | 2874 | 5.12% |
| 2025-05-16 | 21.800 | 21.300 | -0.630 | -2.87% | 21.000 | 21.930 | 17095 | 3674 | 6.53% |
| 2025-05-15 | 21.300 | 21.930 | 0.760 | 3.59% | 21.020 | 22.480 | 29647 | 6478 | 11.32% |
| 2025-05-14 | 20.500 | 21.170 | 0.640 | 3.12% | 20.010 | 21.250 | 17285 | 3581 | 6.60% |
| 2025-05-13 | 20.940 | 20.530 | -0.010 | -0.05% | 20.400 | 21.180 | 16960 | 3531 | 6.48% |
| 2025-05-12 | 20.700 | 20.540 | 0.170 | 0.83% | 20.140 | 20.700 | 8601 | 1759 | 3.29% |
| 2025-05-09 | 20.420 | 20.370 | -0.150 | -0.73% | 20.000 | 20.680 | 10114 | 2056 | 3.87% |
| 2025-05-08 | 19.600 | 20.520 | 0.600 | 3.01% | 19.590 | 20.890 | 13799 | 2812 | 5.28% |
| 2025-05-07 | 20.380 | 19.920 | 0.000 | 0.00% | 19.560 | 20.800 | 10438 | 2100 | 3.99% |
| 2025-05-06 | 19.160 | 19.920 | 0.920 | 4.84% | 19.160 | 20.230 | 10703 | 2095 | 4.10% |
| 2025-04-30 | 18.390 | 19.000 | 0.450 | 2.43% | 18.030 | 19.170 | 10165 | 1905 | 3.89% |
| 2025-04-29 | 18.380 | 18.550 | 0.170 | 0.92% | 18.110 | 18.840 | 4722 | 878 | 1.81% |
| 2025-04-28 | 19.400 | 18.380 | -0.880 | -4.57% | 18.380 | 19.400 | 5409 | 1007 | 2.07% |
| 2025-04-25 | 19.150 | 19.260 | 0.260 | 1.37% | 19.070 | 19.410 | 4671 | 898 | 1.79% |
| 2025-04-24 | 19.890 | 19.000 | -0.980 | -4.90% | 18.880 | 20.150 | 10128 | 1963 | 3.88% |