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 | 30.64 | 30.98 | 0.34 | 1.11% | 30.59 | 31.10 | 9507 | 2935 | 1.35% |
| 2025-07-31 | 30.88 | 30.64 | -0.42 | -1.35% | 30.58 | 31.34 | 12827 | 3963 | 1.82% |
| 2025-07-30 | 31.30 | 31.06 | -0.38 | -1.21% | 30.80 | 31.45 | 14143 | 4404 | 2.01% |
| 2025-07-29 | 31.80 | 31.44 | -0.36 | -1.13% | 31.26 | 31.86 | 12616 | 3963 | 1.79% |
| 2025-07-28 | 31.85 | 31.80 | 0.06 | 0.19% | 31.61 | 31.91 | 11305 | 3591 | 1.60% |
| 2025-07-25 | 31.46 | 31.74 | 0.17 | 0.54% | 31.35 | 31.76 | 14254 | 4500 | 2.02% |
| 2025-07-24 | 31.40 | 31.57 | 0.16 | 0.51% | 31.33 | 31.76 | 12357 | 3905 | 1.75% |
| 2025-07-23 | 31.58 | 31.41 | -0.17 | -0.54% | 31.21 | 32.34 | 19344 | 6096 | 2.74% |
| 2025-07-22 | 31.63 | 31.58 | 0.00 | 0.00% | 31.20 | 31.78 | 17434 | 5475 | 2.47% |
| 2025-07-21 | 31.58 | 31.58 | 0.15 | 0.48% | 31.31 | 31.68 | 15262 | 4814 | 2.16% |
| 2025-07-18 | 31.50 | 31.43 | -0.04 | -0.13% | 31.17 | 31.60 | 10763 | 3375 | 1.53% |
| 2025-07-17 | 31.36 | 31.47 | 0.17 | 0.54% | 31.10 | 31.55 | 13416 | 4212 | 1.90% |
| 2025-07-16 | 30.91 | 31.30 | 0.22 | 0.71% | 30.83 | 31.49 | 14874 | 4654 | 2.11% |
| 2025-07-15 | 31.33 | 31.08 | -0.20 | -0.64% | 30.74 | 31.56 | 13729 | 4269 | 1.95% |
| 2025-07-14 | 31.05 | 31.28 | 0.10 | 0.32% | 30.92 | 31.40 | 12579 | 3925 | 1.78% |
| 2025-07-11 | 31.00 | 31.18 | 0.29 | 0.94% | 30.83 | 32.33 | 19084 | 5968 | 2.71% |
| 2025-07-10 | 30.73 | 30.89 | 0.09 | 0.29% | 30.57 | 30.93 | 12899 | 3967 | 1.83% |
| 2025-07-09 | 30.89 | 30.80 | 0.16 | 0.52% | 30.60 | 31.25 | 19922 | 6167 | 2.82% |
| 2025-07-08 | 30.20 | 30.64 | 0.32 | 1.06% | 30.11 | 30.73 | 13235 | 4040 | 1.88% |
| 2025-07-07 | 30.03 | 30.32 | 0.17 | 0.56% | 29.90 | 30.38 | 9337 | 2813 | 1.32% |
| 2025-07-04 | 30.70 | 30.15 | -0.59 | -1.92% | 30.03 | 30.73 | 14024 | 4240 | 1.99% |
| 2025-07-03 | 30.50 | 30.74 | 0.27 | 0.89% | 30.33 | 31.26 | 14596 | 4501 | 2.07% |
| 2025-07-02 | 30.82 | 30.47 | -0.36 | -1.17% | 30.22 | 30.88 | 13986 | 4255 | 1.98% |
| 2025-07-01 | 30.88 | 30.83 | -0.18 | -0.58% | 30.43 | 30.97 | 17259 | 5293 | 2.45% |
| 2025-06-30 | 31.12 | 31.01 | -0.14 | -0.45% | 30.66 | 31.30 | 28529 | 8796 | 4.05% |
| 2025-06-27 | 33.49 | 31.15 | -0.04 | -0.13% | 31.14 | 33.49 | 45672 | 14600 | 6.48% |
| 2025-06-26 | 31.26 | 31.19 | -0.06 | -0.19% | 31.00 | 31.66 | 16564 | 5167 | 2.35% |
| 2025-06-25 | 30.71 | 31.25 | 0.44 | 1.43% | 30.71 | 31.38 | 20962 | 6537 | 2.97% |
| 2025-06-24 | 29.81 | 30.81 | 1.01 | 3.39% | 29.53 | 30.98 | 24090 | 7355 | 3.42% |
| 2025-06-23 | 29.24 | 29.80 | 0.77 | 2.65% | 28.81 | 30.10 | 14627 | 4333 | 2.07% |
| 2025-06-20 | 29.48 | 29.03 | -0.47 | -1.59% | 28.98 | 29.85 | 8968 | 2627 | 1.27% |
| 2025-06-19 | 29.71 | 29.50 | -0.25 | -0.84% | 29.34 | 30.14 | 12618 | 3746 | 1.79% |
| 2025-06-18 | 29.70 | 29.75 | 0.08 | 0.27% | 29.32 | 29.84 | 7212 | 2132 | 1.02% |
| 2025-06-17 | 29.90 | 29.67 | -0.05 | -0.17% | 29.49 | 29.93 | 8220 | 2442 | 1.17% |
| 2025-06-16 | 29.22 | 29.72 | 0.32 | 1.09% | 29.22 | 29.88 | 7874 | 2334 | 1.12% |
| 2025-06-13 | 29.90 | 29.40 | -0.73 | -2.42% | 29.36 | 30.15 | 12158 | 3609 | 1.72% |
| 2025-06-12 | 30.07 | 30.13 | 0.06 | 0.20% | 29.80 | 30.34 | 7958 | 2393 | 1.13% |
| 2025-06-11 | 29.79 | 30.07 | 0.22 | 0.74% | 29.79 | 30.38 | 10138 | 3059 | 1.44% |
| 2025-06-10 | 30.25 | 29.85 | -0.57 | -1.87% | 29.35 | 30.49 | 15122 | 4523 | 2.14% |
| 2025-06-09 | 31.23 | 30.42 | 0.19 | 0.63% | 30.28 | 31.29 | 16676 | 5110 | 2.36% |
| 2025-06-06 | 30.38 | 30.23 | -0.24 | -0.79% | 30.13 | 30.62 | 9223 | 2794 | 1.31% |
| 2025-06-05 | 30.10 | 30.47 | 0.37 | 1.23% | 29.80 | 30.51 | 11110 | 3358 | 1.58% |
| 2025-06-04 | 29.74 | 30.10 | 0.33 | 1.11% | 29.74 | 30.24 | 9356 | 2812 | 1.33% |
| 2025-06-03 | 29.70 | 29.77 | 0.00 | 0.00% | 29.50 | 29.88 | 9943 | 2956 | 1.41% |
| 2025-05-30 | 30.60 | 29.77 | -1.08 | -3.50% | 29.55 | 30.80 | 16627 | 4981 | 2.36% |
| 2025-05-29 | 30.40 | 30.85 | 0.50 | 1.65% | 30.18 | 31.33 | 16646 | 5129 | 2.36% |
| 2025-05-28 | 39.90 | 39.90 | 0.14 | 0.35% | 39.66 | 40.95 | 14363 | 5777 | 2.65% |
| 2025-05-27 | 40.41 | 39.76 | -0.45 | -1.12% | 39.50 | 40.51 | 11835 | 4722 | 2.18% |
| 2025-05-26 | 40.50 | 40.21 | 0.02 | 0.05% | 39.83 | 40.50 | 8872 | 3562 | 1.64% |
| 2025-05-23 | 40.51 | 40.19 | -0.36 | -0.89% | 39.99 | 41.50 | 13040 | 5308 | 2.40% |
| 2025-05-22 | 41.78 | 40.55 | -1.30 | -3.11% | 40.51 | 42.04 | 16444 | 6769 | 3.03% |
| 2025-05-21 | 42.80 | 41.85 | -0.98 | -2.29% | 41.28 | 42.83 | 18391 | 7720 | 3.41% |
| 2025-05-20 | 42.44 | 42.83 | 0.41 | 0.97% | 41.54 | 43.18 | 17145 | 7287 | 3.18% |
| 2025-05-19 | 42.92 | 42.42 | -0.50 | -1.16% | 41.60 | 43.52 | 12447 | 5242 | 2.31% |
| 2025-05-16 | 41.93 | 42.92 | 0.55 | 1.30% | 41.93 | 43.45 | 13853 | 5954 | 2.57% |
| 2025-05-15 | 43.13 | 42.37 | -0.96 | -2.22% | 42.09 | 43.65 | 17977 | 7649 | 3.33% |
| 2025-05-14 | 43.79 | 43.33 | -0.66 | -1.50% | 43.07 | 44.17 | 15455 | 6712 | 2.86% |
| 2025-05-13 | 44.82 | 43.99 | -0.46 | -1.03% | 43.97 | 45.00 | 17435 | 7723 | 3.23% |
| 2025-05-12 | 43.38 | 44.45 | 0.95 | 2.18% | 43.19 | 44.85 | 28196 | 12392 | 5.22% |
| 2025-05-09 | 43.69 | 43.50 | 0.02 | 0.05% | 42.50 | 45.36 | 35961 | 15719 | 6.66% |
| 2025-05-08 | 42.63 | 43.48 | 0.89 | 2.09% | 42.63 | 44.49 | 29577 | 12889 | 5.48% |
| 2025-05-07 | 42.49 | 42.59 | 0.48 | 1.14% | 41.83 | 43.94 | 30806 | 13180 | 5.71% |
| 2025-05-06 | 40.31 | 42.11 | 1.90 | 4.73% | 40.31 | 42.19 | 19556 | 8093 | 3.62% |
| 2025-04-30 | 39.26 | 40.21 | 0.95 | 2.42% | 38.97 | 40.54 | 16858 | 6721 | 3.12% |
| 2025-04-29 | 39.60 | 39.26 | -0.93 | -2.31% | 37.90 | 39.98 | 24801 | 9611 | 4.59% |
| 2025-04-28 | 41.77 | 40.19 | -1.67 | -3.99% | 40.06 | 41.86 | 15424 | 6271 | 2.86% |
| 2025-04-25 | 41.50 | 41.86 | 0.41 | 0.99% | 41.08 | 42.26 | 14935 | 6226 | 2.77% |
| 2025-04-24 | 41.60 | 41.45 | -0.12 | -0.29% | 41.17 | 42.58 | 16359 | 6821 | 3.03% |