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 | 30.22 | 30.34 | -0.21 | -0.69% | 30.22 | 30.77 | 29260 | 8905 | 1.72% |
| 2025-07-31 | 30.69 | 30.55 | -0.40 | -1.29% | 30.50 | 31.35 | 47873 | 14804 | 2.84% |
| 2025-07-30 | 30.86 | 30.95 | -0.03 | -0.10% | 30.21 | 31.09 | 52116 | 15986 | 3.09% |
| 2025-07-29 | 30.85 | 30.98 | 0.00 | 0.00% | 30.67 | 31.19 | 42949 | 13263 | 2.55% |
| 2025-07-28 | 31.18 | 30.98 | -0.10 | -0.32% | 30.59 | 31.31 | 33271 | 10256 | 1.97% |
| 2025-07-25 | 30.86 | 31.08 | 0.17 | 0.55% | 30.79 | 31.49 | 41400 | 12887 | 2.45% |
| 2025-07-24 | 31.18 | 30.91 | -0.18 | -0.58% | 30.80 | 31.27 | 37985 | 11761 | 2.25% |
| 2025-07-23 | 31.00 | 31.09 | -0.06 | -0.19% | 30.80 | 31.31 | 37478 | 11636 | 2.22% |
| 2025-07-22 | 31.29 | 31.15 | -0.18 | -0.57% | 31.06 | 31.49 | 38321 | 11958 | 2.27% |
| 2025-07-21 | 31.05 | 31.33 | 0.04 | 0.13% | 30.71 | 31.37 | 43606 | 13570 | 2.58% |
| 2025-07-18 | 32.26 | 31.29 | -0.97 | -3.01% | 31.00 | 32.49 | 74052 | 23315 | 4.39% |
| 2025-07-17 | 32.35 | 32.26 | -0.47 | -1.44% | 31.80 | 32.59 | 94036 | 30265 | 5.57% |
| 2025-07-16 | 31.17 | 32.73 | 1.56 | 5.00% | 30.89 | 33.77 | 149821 | 48440 | 8.88% |
| 2025-07-15 | 30.68 | 31.17 | 0.49 | 1.60% | 30.50 | 31.85 | 104525 | 32651 | 6.20% |
| 2025-07-14 | 30.15 | 30.68 | 0.64 | 2.13% | 29.94 | 30.73 | 40746 | 12372 | 2.42% |
| 2025-07-11 | 30.24 | 30.04 | -0.26 | -0.86% | 29.45 | 30.26 | 64930 | 19430 | 3.85% |
| 2025-07-10 | 30.39 | 30.30 | -0.09 | -0.30% | 30.22 | 31.13 | 59745 | 18252 | 3.54% |
| 2025-07-09 | 32.43 | 30.39 | -2.04 | -6.29% | 29.50 | 32.67 | 110916 | 34598 | 6.57% |
| 2025-07-08 | 32.25 | 32.43 | 0.09 | 0.28% | 32.14 | 33.06 | 39706 | 12944 | 2.35% |
| 2025-07-07 | 32.98 | 32.34 | -0.64 | -1.94% | 31.70 | 33.24 | 70743 | 22921 | 4.19% |
| 2025-07-04 | 32.15 | 32.98 | 0.71 | 2.20% | 32.14 | 33.00 | 53644 | 17480 | 3.18% |
| 2025-07-03 | 32.45 | 32.27 | -0.10 | -0.31% | 32.15 | 33.42 | 62052 | 20346 | 3.68% |
| 2025-07-02 | 33.80 | 32.37 | -1.47 | -4.34% | 32.20 | 33.81 | 78621 | 25859 | 4.66% |
| 2025-07-01 | 35.02 | 34.34 | -0.69 | -1.97% | 34.18 | 35.03 | 76853 | 26520 | 4.56% |
| 2025-06-30 | 34.18 | 35.03 | 0.94 | 2.76% | 32.83 | 35.20 | 104266 | 35813 | 6.18% |
| 2025-06-27 | 34.56 | 34.09 | -0.18 | -0.53% | 33.82 | 35.50 | 136338 | 47218 | 8.08% |
| 2025-06-26 | 32.68 | 34.27 | 1.58 | 4.83% | 32.40 | 35.23 | 152234 | 51818 | 9.02% |
| 2025-06-25 | 32.38 | 32.69 | 0.36 | 1.11% | 32.29 | 33.00 | 68296 | 22362 | 4.05% |
| 2025-06-24 | 32.00 | 32.33 | 0.68 | 2.15% | 32.00 | 33.70 | 102809 | 33730 | 6.09% |
| 2025-06-23 | 31.55 | 31.65 | 0.09 | 0.29% | 30.76 | 31.81 | 54571 | 17170 | 3.24% |
| 2025-06-20 | 31.59 | 31.56 | -0.01 | -0.03% | 31.02 | 32.31 | 60713 | 19216 | 3.60% |
| 2025-06-19 | 31.70 | 31.57 | -0.12 | -0.38% | 31.42 | 32.43 | 75306 | 24083 | 4.46% |
| 2025-06-18 | 30.39 | 31.69 | 1.19 | 3.90% | 30.30 | 32.33 | 105502 | 33185 | 6.25% |
| 2025-06-17 | 29.84 | 30.50 | 0.66 | 2.21% | 29.81 | 30.68 | 51062 | 15523 | 3.03% |
| 2025-06-16 | 29.57 | 29.84 | 0.17 | 0.57% | 29.41 | 29.99 | 24832 | 7395 | 1.47% |
| 2025-06-13 | 30.57 | 29.67 | -0.83 | -2.72% | 29.63 | 30.68 | 40379 | 12117 | 2.39% |
| 2025-06-12 | 29.44 | 30.50 | 1.07 | 3.64% | 29.31 | 31.10 | 85651 | 25943 | 5.08% |
| 2025-06-11 | 29.20 | 29.43 | 0.23 | 0.79% | 29.06 | 30.14 | 42690 | 12696 | 2.53% |
| 2025-06-10 | 29.67 | 29.20 | -0.47 | -1.58% | 28.70 | 29.90 | 47622 | 13904 | 2.82% |
| 2025-06-09 | 29.73 | 29.67 | -0.12 | -0.40% | 29.00 | 29.97 | 54453 | 16089 | 3.23% |
| 2025-06-06 | 30.10 | 29.79 | -0.68 | -2.23% | 29.55 | 30.29 | 50683 | 15107 | 3.00% |
| 2025-06-05 | 30.00 | 30.47 | 0.47 | 1.57% | 29.81 | 31.48 | 75162 | 23030 | 4.46% |
| 2025-06-04 | 29.79 | 30.00 | 0.00 | 0.00% | 29.79 | 30.25 | 29265 | 8792 | 1.73% |
| 2025-06-03 | 29.50 | 30.00 | 0.40 | 1.35% | 28.86 | 30.63 | 60601 | 18032 | 3.59% |
| 2025-05-30 | 30.00 | 29.60 | -0.67 | -2.21% | 29.52 | 30.14 | 36993 | 10998 | 2.19% |
| 2025-05-29 | 29.75 | 30.27 | 0.37 | 1.24% | 29.75 | 30.78 | 39263 | 11912 | 2.33% |
| 2025-05-28 | 29.88 | 29.90 | -0.11 | -0.37% | 29.51 | 30.04 | 34923 | 10398 | 2.07% |
| 2025-05-27 | 31.67 | 30.01 | -1.65 | -5.21% | 29.50 | 31.67 | 97478 | 29484 | 5.78% |
| 2025-05-26 | 30.95 | 31.66 | 0.73 | 2.36% | 30.70 | 32.22 | 86480 | 27328 | 5.13% |
| 2025-05-23 | 30.79 | 30.93 | 0.18 | 0.59% | 30.22 | 31.42 | 52639 | 16312 | 3.12% |
| 2025-05-22 | 30.66 | 30.75 | 0.07 | 0.23% | 30.54 | 31.47 | 58364 | 18103 | 3.46% |
| 2025-05-21 | 30.65 | 30.68 | 0.03 | 0.10% | 30.05 | 30.88 | 34872 | 10628 | 2.07% |
| 2025-05-20 | 30.76 | 30.65 | -0.09 | -0.29% | 30.01 | 31.00 | 34049 | 10429 | 2.02% |
| 2025-05-19 | 31.34 | 30.74 | -0.80 | -2.54% | 30.20 | 31.57 | 54407 | 16688 | 3.23% |
| 2025-05-16 | 30.30 | 31.54 | 1.34 | 4.44% | 30.05 | 32.30 | 94520 | 29577 | 5.60% |
| 2025-05-15 | 31.02 | 30.20 | -0.85 | -2.74% | 30.14 | 31.25 | 48456 | 14805 | 2.87% |
| 2025-05-14 | 32.21 | 31.05 | -0.65 | -2.05% | 30.84 | 32.35 | 44483 | 13904 | 2.64% |
| 2025-05-13 | 32.63 | 31.70 | -0.37 | -1.15% | 31.38 | 32.79 | 80233 | 25737 | 4.76% |
| 2025-05-12 | 31.27 | 32.07 | 1.37 | 4.46% | 30.79 | 33.29 | 119521 | 38169 | 7.09% |
| 2025-05-09 | 31.50 | 30.70 | -1.22 | -3.82% | 30.60 | 32.00 | 96534 | 30157 | 5.72% |
| 2025-05-08 | 28.81 | 31.92 | 2.90 | 9.99% | 28.81 | 31.92 | 93319 | 28908 | 5.53% |
| 2025-05-07 | 29.37 | 29.02 | -0.10 | -0.34% | 28.81 | 29.75 | 48234 | 14107 | 2.86% |
| 2025-05-06 | 29.69 | 29.12 | -0.18 | -0.61% | 28.86 | 29.97 | 78061 | 22933 | 4.63% |
| 2025-04-30 | 28.19 | 29.30 | 1.09 | 3.86% | 28.19 | 29.65 | 61395 | 17901 | 3.64% |
| 2025-04-29 | 27.79 | 28.21 | 0.04 | 0.14% | 27.38 | 28.62 | 45513 | 12781 | 2.70% |
| 2025-04-28 | 28.09 | 28.17 | 0.13 | 0.46% | 27.65 | 28.44 | 38192 | 10711 | 2.26% |
| 2025-04-25 | 27.81 | 28.04 | 0.40 | 1.45% | 27.60 | 28.37 | 50712 | 14199 | 3.01% |
| 2025-04-24 | 27.31 | 27.64 | -0.04 | -0.14% | 27.31 | 28.70 | 79030 | 22098 | 4.69% |