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 | 29.80 | 29.94 | 0.09 | 0.30% | 29.73 | 30.83 | 143032 | 43062 | 1.97% |
| 2025-07-31 | 30.30 | 29.85 | -0.67 | -2.20% | 29.71 | 30.69 | 190218 | 57462 | 2.62% |
| 2025-07-30 | 30.43 | 30.52 | 0.10 | 0.33% | 30.16 | 31.13 | 209840 | 64342 | 2.89% |
| 2025-07-29 | 30.26 | 30.42 | 0.08 | 0.26% | 30.11 | 30.65 | 131888 | 40133 | 1.82% |
| 2025-07-28 | 30.59 | 30.34 | -0.20 | -0.65% | 30.25 | 30.76 | 128912 | 39207 | 1.78% |
| 2025-07-25 | 30.37 | 30.54 | 0.31 | 1.03% | 29.97 | 30.60 | 173996 | 52735 | 2.40% |
| 2025-07-24 | 29.80 | 30.23 | 0.36 | 1.21% | 29.78 | 30.35 | 154906 | 46671 | 2.13% |
| 2025-07-23 | 29.72 | 29.87 | -0.01 | -0.03% | 29.65 | 30.20 | 158453 | 47445 | 2.18% |
| 2025-07-22 | 29.65 | 29.88 | 0.19 | 0.64% | 29.51 | 30.17 | 146000 | 43600 | 2.01% |
| 2025-07-21 | 29.50 | 29.69 | 0.01 | 0.03% | 29.47 | 29.78 | 92960 | 27551 | 1.28% |
| 2025-07-18 | 29.90 | 29.68 | -0.04 | -0.13% | 29.47 | 30.15 | 106692 | 31688 | 1.47% |
| 2025-07-17 | 29.28 | 29.72 | 0.44 | 1.50% | 29.07 | 29.82 | 127718 | 37650 | 1.76% |
| 2025-07-16 | 29.39 | 29.28 | 0.01 | 0.03% | 29.20 | 29.90 | 118067 | 34867 | 1.63% |
| 2025-07-15 | 29.40 | 29.27 | -0.14 | -0.48% | 29.06 | 29.72 | 96439 | 28326 | 1.33% |
| 2025-07-14 | 29.68 | 29.41 | -0.26 | -0.88% | 29.36 | 29.78 | 81180 | 23931 | 1.12% |
| 2025-07-11 | 29.06 | 29.67 | 0.55 | 1.89% | 28.82 | 29.95 | 149644 | 44257 | 2.06% |
| 2025-07-10 | 29.01 | 29.12 | 0.03 | 0.10% | 28.91 | 29.29 | 69008 | 20074 | 0.95% |
| 2025-07-09 | 29.38 | 29.09 | -0.30 | -1.02% | 29.02 | 29.47 | 81979 | 23966 | 1.13% |
| 2025-07-08 | 28.98 | 29.39 | 0.48 | 1.66% | 28.98 | 29.44 | 99406 | 29144 | 1.37% |
| 2025-07-07 | 28.93 | 28.91 | -0.12 | -0.41% | 28.73 | 29.17 | 67692 | 19570 | 0.93% |
| 2025-07-04 | 29.47 | 29.03 | -0.44 | -1.49% | 28.92 | 29.55 | 113110 | 32976 | 1.56% |
| 2025-07-03 | 29.60 | 29.47 | -0.07 | -0.24% | 29.23 | 29.75 | 110479 | 32548 | 1.52% |
| 2025-07-02 | 29.89 | 29.54 | -0.65 | -2.15% | 29.27 | 29.93 | 177824 | 52586 | 2.45% |
| 2025-07-01 | 29.70 | 30.19 | 0.39 | 1.31% | 29.68 | 31.48 | 307319 | 93800 | 4.23% |
| 2025-06-30 | 29.65 | 29.80 | 0.24 | 0.81% | 29.60 | 30.15 | 141324 | 42124 | 1.95% |
| 2025-06-27 | 29.74 | 29.56 | 0.01 | 0.03% | 29.45 | 29.98 | 158460 | 47109 | 2.18% |
| 2025-06-26 | 29.91 | 29.55 | -0.22 | -0.74% | 29.38 | 30.10 | 244021 | 72456 | 3.36% |
| 2025-06-25 | 28.60 | 29.92 | 1.43 | 5.02% | 28.40 | 30.00 | 318846 | 93451 | 4.39% |
| 2025-06-24 | 27.65 | 28.49 | 1.02 | 3.71% | 27.51 | 28.51 | 171942 | 48579 | 2.37% |
| 2025-06-23 | 26.65 | 27.47 | 0.42 | 1.55% | 26.62 | 27.57 | 95546 | 26133 | 1.32% |
| 2025-06-20 | 27.18 | 27.05 | -0.13 | -0.48% | 27.01 | 27.87 | 91031 | 24876 | 1.25% |
| 2025-06-19 | 27.28 | 27.18 | -0.19 | -0.69% | 27.09 | 27.89 | 117817 | 32440 | 1.62% |
| 2025-06-18 | 27.07 | 27.37 | 0.22 | 0.81% | 26.98 | 27.46 | 81068 | 22072 | 1.12% |
| 2025-06-17 | 27.40 | 27.15 | -0.24 | -0.88% | 26.96 | 27.50 | 86390 | 23456 | 1.19% |
| 2025-06-16 | 26.99 | 27.39 | 0.21 | 0.77% | 26.82 | 27.50 | 100189 | 27374 | 1.41% |
| 2025-06-13 | 27.53 | 27.18 | -0.65 | -2.34% | 26.72 | 27.90 | 225023 | 61101 | 3.16% |
| 2025-06-12 | 27.74 | 27.83 | -0.05 | -0.18% | 27.58 | 28.43 | 114556 | 32094 | 1.61% |
| 2025-06-11 | 27.63 | 27.88 | 0.24 | 0.87% | 27.63 | 28.15 | 80242 | 22409 | 1.13% |
| 2025-06-10 | 28.28 | 27.64 | -0.70 | -2.47% | 27.36 | 28.43 | 110174 | 30622 | 1.55% |
| 2025-06-09 | 28.20 | 28.34 | 0.14 | 0.50% | 28.20 | 28.65 | 75644 | 21474 | 1.06% |
| 2025-06-06 | 28.57 | 28.20 | -0.37 | -1.30% | 28.15 | 28.62 | 85090 | 24091 | 1.20% |
| 2025-06-05 | 27.99 | 28.57 | 0.58 | 2.07% | 27.88 | 28.65 | 124111 | 35145 | 1.74% |
| 2025-06-04 | 28.04 | 27.99 | -0.01 | -0.04% | 27.80 | 28.22 | 112382 | 31486 | 1.58% |
| 2025-06-03 | 28.61 | 28.00 | -0.87 | -3.01% | 27.89 | 28.99 | 154792 | 43959 | 2.17% |
| 2025-05-30 | 29.20 | 28.87 | -0.58 | -1.97% | 28.82 | 29.29 | 64842 | 18789 | 0.91% |
| 2025-05-29 | 28.51 | 29.45 | 0.86 | 3.01% | 28.51 | 29.48 | 94924 | 27721 | 1.33% |
| 2025-05-28 | 28.78 | 28.59 | -0.29 | -1.00% | 28.52 | 29.02 | 59266 | 17030 | 0.83% |
| 2025-05-27 | 29.26 | 28.88 | -0.47 | -1.60% | 28.81 | 29.26 | 68657 | 19886 | 0.96% |
| 2025-05-26 | 29.03 | 29.35 | 0.31 | 1.07% | 29.02 | 29.45 | 66374 | 19412 | 0.93% |
| 2025-05-23 | 29.77 | 29.04 | -0.74 | -2.48% | 29.03 | 29.94 | 101425 | 29873 | 1.42% |
| 2025-05-22 | 29.85 | 29.78 | -0.12 | -0.40% | 29.74 | 30.42 | 102983 | 30983 | 1.45% |
| 2025-05-21 | 30.09 | 29.90 | -0.32 | -1.06% | 29.75 | 30.22 | 78275 | 23445 | 1.10% |
| 2025-05-20 | 29.58 | 30.22 | 0.74 | 2.51% | 29.41 | 30.23 | 107031 | 32047 | 1.50% |
| 2025-05-19 | 29.43 | 29.48 | 0.20 | 0.68% | 29.10 | 29.61 | 59842 | 17595 | 0.84% |
| 2025-05-16 | 29.57 | 29.28 | -0.25 | -0.85% | 29.27 | 29.74 | 67119 | 19804 | 0.94% |
| 2025-05-15 | 30.18 | 29.53 | -0.71 | -2.35% | 29.51 | 30.19 | 80320 | 23872 | 1.13% |
| 2025-05-14 | 30.05 | 30.24 | 0.19 | 0.63% | 29.88 | 30.59 | 93412 | 28186 | 1.31% |
| 2025-05-13 | 30.93 | 30.05 | -0.51 | -1.67% | 30.01 | 30.97 | 107618 | 32679 | 1.51% |
| 2025-05-12 | 29.99 | 30.56 | 0.88 | 2.96% | 29.88 | 30.77 | 133028 | 40414 | 1.87% |
| 2025-05-09 | 30.21 | 29.68 | -0.68 | -2.24% | 29.51 | 30.45 | 98553 | 29344 | 1.38% |
| 2025-05-08 | 30.01 | 30.36 | 0.21 | 0.70% | 29.99 | 30.49 | 98813 | 29897 | 1.39% |
| 2025-05-07 | 30.60 | 30.15 | 0.00 | 0.00% | 29.84 | 30.89 | 137159 | 41508 | 1.93% |
| 2025-05-06 | 29.58 | 30.15 | 0.87 | 2.97% | 29.41 | 30.15 | 138035 | 41238 | 1.94% |
| 2025-04-30 | 29.04 | 29.28 | 0.36 | 1.24% | 28.94 | 29.44 | 94881 | 27796 | 1.33% |
| 2025-04-29 | 28.70 | 28.92 | 0.26 | 0.91% | 28.48 | 29.07 | 78213 | 22547 | 1.10% |
| 2025-04-28 | 29.02 | 28.66 | -0.42 | -1.44% | 28.61 | 29.09 | 78992 | 22740 | 1.11% |
| 2025-04-25 | 29.04 | 29.08 | 0.16 | 0.55% | 28.80 | 29.38 | 98216 | 28576 | 1.38% |
| 2025-04-24 | 29.34 | 28.92 | -0.43 | -1.47% | 28.77 | 29.34 | 106000 | 30753 | 1.49% |