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 | 30.02 | 30.26 | 0.10 | 0.33% | 29.80 | 30.38 | 34343 | 10338 | 2.29% |
| 2025-07-31 | 30.10 | 30.16 | -0.20 | -0.66% | 29.99 | 30.56 | 53574 | 16188 | 3.57% |
| 2025-07-30 | 31.06 | 30.36 | -0.89 | -2.85% | 30.05 | 31.16 | 70483 | 21432 | 4.70% |
| 2025-07-29 | 31.55 | 31.25 | -0.51 | -1.61% | 30.96 | 31.97 | 62062 | 19479 | 4.14% |
| 2025-07-28 | 31.12 | 31.76 | 0.64 | 2.06% | 31.12 | 32.38 | 72574 | 23032 | 4.84% |
| 2025-07-25 | 31.31 | 31.12 | -0.25 | -0.80% | 30.79 | 31.61 | 56753 | 17632 | 3.78% |
| 2025-07-24 | 31.44 | 31.37 | -0.08 | -0.25% | 31.24 | 31.74 | 52820 | 16591 | 3.52% |
| 2025-07-23 | 31.99 | 31.45 | -0.26 | -0.82% | 31.08 | 31.99 | 60715 | 19018 | 4.05% |
| 2025-07-22 | 31.95 | 31.71 | -0.34 | -1.06% | 31.56 | 32.30 | 74347 | 23752 | 4.95% |
| 2025-07-21 | 31.23 | 32.05 | 0.61 | 1.94% | 31.02 | 32.28 | 90514 | 28783 | 6.03% |
| 2025-07-18 | 31.53 | 31.44 | 0.33 | 1.06% | 31.28 | 32.11 | 94765 | 29990 | 6.32% |
| 2025-07-17 | 30.80 | 31.11 | 0.35 | 1.14% | 30.46 | 31.30 | 61813 | 19186 | 4.12% |
| 2025-07-16 | 30.60 | 30.76 | 0.22 | 0.72% | 30.50 | 31.16 | 56247 | 17370 | 3.75% |
| 2025-07-15 | 31.00 | 30.54 | -0.39 | -1.26% | 30.03 | 31.05 | 69978 | 21316 | 4.66% |
| 2025-07-14 | 30.85 | 30.93 | -0.06 | -0.19% | 30.69 | 31.19 | 52189 | 16094 | 3.48% |
| 2025-07-11 | 31.47 | 30.99 | -0.38 | -1.21% | 30.77 | 31.50 | 75653 | 23456 | 5.04% |
| 2025-07-10 | 32.02 | 31.37 | -0.73 | -2.27% | 31.35 | 32.41 | 82871 | 26272 | 5.52% |
| 2025-07-09 | 32.49 | 32.10 | -0.08 | -0.25% | 32.00 | 33.58 | 152162 | 49718 | 10.14% |
| 2025-07-08 | 31.00 | 32.18 | 1.20 | 3.87% | 30.73 | 33.00 | 134692 | 43144 | 8.98% |
| 2025-07-07 | 30.75 | 30.98 | 0.23 | 0.75% | 30.50 | 31.09 | 53519 | 16496 | 3.57% |
| 2025-07-04 | 31.56 | 30.75 | -0.88 | -2.78% | 30.51 | 31.56 | 79154 | 24424 | 5.28% |
| 2025-07-03 | 31.45 | 31.63 | 0.16 | 0.51% | 31.04 | 31.91 | 74287 | 23412 | 4.95% |
| 2025-07-02 | 31.89 | 31.47 | -0.65 | -2.02% | 31.30 | 32.11 | 61817 | 19571 | 4.12% |
| 2025-07-01 | 32.58 | 32.12 | -0.43 | -1.32% | 31.20 | 32.60 | 112361 | 35728 | 7.49% |
| 2025-06-30 | 32.66 | 32.55 | -0.08 | -0.25% | 32.16 | 32.88 | 96089 | 31197 | 6.40% |
| 2025-06-27 | 33.43 | 32.63 | -0.99 | -2.94% | 32.49 | 34.40 | 158266 | 52461 | 10.55% |
| 2025-06-26 | 33.60 | 33.62 | 0.23 | 0.69% | 33.59 | 35.99 | 231129 | 80337 | 15.40% |
| 2025-06-25 | 32.84 | 33.39 | -0.07 | -0.21% | 32.84 | 34.15 | 167601 | 56255 | 11.17% |
| 2025-06-24 | 32.72 | 33.46 | 1.21 | 3.75% | 32.29 | 33.50 | 168999 | 55709 | 11.26% |
| 2025-06-23 | 30.51 | 32.25 | 1.24 | 4.00% | 30.26 | 32.49 | 102695 | 32566 | 6.84% |
| 2025-06-20 | 30.85 | 31.01 | 0.49 | 1.61% | 30.50 | 31.60 | 68861 | 21457 | 4.59% |
| 2025-06-19 | 31.60 | 30.52 | -1.47 | -4.60% | 30.50 | 32.70 | 95046 | 30093 | 6.33% |
| 2025-06-18 | 32.80 | 31.99 | -0.73 | -2.23% | 31.21 | 32.80 | 102289 | 32504 | 6.82% |
| 2025-06-17 | 31.67 | 32.72 | 0.98 | 3.09% | 31.50 | 33.20 | 138039 | 45020 | 9.20% |
| 2025-06-16 | 31.04 | 31.74 | 0.71 | 2.29% | 30.69 | 31.95 | 88268 | 27580 | 5.88% |
| 2025-06-13 | 31.42 | 31.03 | -0.67 | -2.11% | 30.85 | 32.16 | 96458 | 30342 | 6.43% |
| 2025-06-12 | 31.00 | 31.70 | 0.40 | 1.28% | 30.43 | 32.10 | 114542 | 35844 | 7.63% |
| 2025-06-11 | 30.99 | 31.30 | 0.29 | 0.94% | 30.99 | 32.30 | 108796 | 34433 | 7.25% |
| 2025-06-10 | 30.77 | 31.01 | 0.24 | 0.78% | 30.60 | 32.26 | 149530 | 47113 | 9.97% |
| 2025-06-09 | 30.25 | 30.77 | -0.72 | -2.29% | 30.01 | 31.23 | 136227 | 41965 | 9.08% |
| 2025-06-06 | 31.22 | 31.49 | 0.03 | 0.10% | 30.98 | 33.26 | 132106 | 42300 | 8.80% |
| 2025-06-05 | 31.25 | 31.46 | -0.51 | -1.60% | 30.21 | 31.59 | 143172 | 44299 | 9.54% |
| 2025-06-04 | 33.18 | 31.97 | -1.51 | -4.51% | 31.56 | 34.90 | 193417 | 63256 | 12.89% |
| 2025-06-03 | 34.22 | 33.48 | -1.62 | -4.62% | 33.07 | 34.25 | 155433 | 52333 | 10.36% |
| 2025-05-30 | 33.00 | 35.10 | 2.06 | 6.23% | 32.81 | 35.97 | 246516 | 84380 | 16.43% |
| 2025-05-29 | 32.33 | 33.04 | 0.58 | 1.79% | 31.96 | 33.19 | 129076 | 42001 | 8.60% |
| 2025-05-28 | 33.50 | 32.46 | -1.62 | -4.75% | 32.06 | 34.60 | 171704 | 56986 | 11.44% |
| 2025-05-27 | 32.10 | 34.08 | 1.70 | 5.25% | 32.07 | 34.50 | 199616 | 66543 | 13.30% |
| 2025-05-26 | 31.76 | 32.38 | 0.47 | 1.47% | 31.04 | 32.60 | 134982 | 43341 | 9.00% |
| 2025-05-23 | 32.00 | 31.91 | -0.15 | -0.47% | 31.55 | 33.52 | 182673 | 59361 | 12.17% |
| 2025-05-22 | 32.00 | 32.06 | -1.12 | -3.38% | 31.95 | 34.00 | 230028 | 75188 | 15.33% |
| 2025-05-21 | 29.70 | 33.18 | 3.29 | 11.01% | 29.43 | 35.48 | 268392 | 87376 | 17.89% |
| 2025-05-20 | 28.69 | 29.89 | 1.14 | 3.97% | 28.50 | 30.17 | 137828 | 40854 | 9.19% |
| 2025-05-19 | 28.20 | 28.75 | 0.49 | 1.73% | 28.00 | 28.77 | 61751 | 17577 | 4.12% |
| 2025-05-16 | 28.36 | 28.26 | -0.24 | -0.84% | 28.26 | 29.05 | 70829 | 20290 | 4.72% |
| 2025-05-15 | 28.80 | 28.50 | -0.38 | -1.32% | 28.28 | 28.80 | 54096 | 15429 | 3.61% |
| 2025-05-14 | 29.20 | 28.88 | -0.62 | -2.10% | 28.60 | 29.28 | 98966 | 28556 | 6.60% |
| 2025-05-13 | 30.04 | 29.50 | -0.84 | -2.77% | 29.32 | 30.27 | 110151 | 32700 | 7.34% |
| 2025-05-12 | 30.69 | 30.34 | 0.58 | 1.95% | 29.60 | 30.90 | 166065 | 50302 | 11.07% |
| 2025-05-09 | 28.15 | 29.76 | 1.68 | 5.98% | 27.51 | 30.00 | 143302 | 41091 | 9.55% |
| 2025-05-08 | 27.50 | 28.08 | 0.37 | 1.34% | 27.45 | 28.15 | 57285 | 16029 | 3.82% |
| 2025-05-07 | 28.20 | 27.71 | -0.23 | -0.82% | 27.37 | 28.43 | 73375 | 20413 | 4.89% |
| 2025-05-06 | 27.55 | 27.94 | 0.91 | 3.37% | 27.09 | 27.98 | 72259 | 19957 | 4.82% |
| 2025-04-30 | 27.06 | 27.03 | 0.02 | 0.07% | 26.73 | 27.21 | 72087 | 19450 | 4.80% |
| 2025-04-29 | 25.76 | 27.01 | 2.12 | 8.52% | 25.76 | 27.26 | 124927 | 33345 | 8.33% |
| 2025-04-28 | 25.41 | 24.89 | -0.77 | -3.00% | 24.77 | 25.65 | 47860 | 11966 | 3.19% |
| 2025-04-25 | 25.71 | 25.66 | -0.05 | -0.19% | 25.25 | 25.97 | 50366 | 12905 | 3.36% |
| 2025-04-24 | 26.41 | 25.71 | -0.69 | -2.61% | 25.60 | 26.54 | 56009 | 14558 | 3.73% |