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 | 30.60 | 30.76 | -0.63 | -2.01% | 30.47 | 31.90 | 128228 | 39842 | 15.56% |
| 2025-07-31 | 29.95 | 31.39 | 2.13 | 7.28% | 29.41 | 31.98 | 196109 | 59978 | 23.79% |
| 2025-07-30 | 29.40 | 29.26 | 0.09 | 0.31% | 29.17 | 30.18 | 84622 | 25093 | 10.27% |
| 2025-07-29 | 29.43 | 29.17 | -0.26 | -0.88% | 28.96 | 29.68 | 52286 | 15267 | 6.34% |
| 2025-07-28 | 29.12 | 29.43 | 0.37 | 1.27% | 28.82 | 29.60 | 48990 | 14332 | 5.94% |
| 2025-07-25 | 29.48 | 29.06 | -0.62 | -2.09% | 29.05 | 29.94 | 65564 | 19248 | 7.95% |
| 2025-07-24 | 30.27 | 29.68 | -0.14 | -0.47% | 29.36 | 30.35 | 69456 | 20669 | 8.43% |
| 2025-07-23 | 30.38 | 29.82 | -1.17 | -3.78% | 29.80 | 30.90 | 86155 | 26143 | 10.45% |
| 2025-07-22 | 30.33 | 30.99 | 0.58 | 1.91% | 29.79 | 31.12 | 120055 | 36667 | 14.56% |
| 2025-07-21 | 29.45 | 30.41 | -0.25 | -0.82% | 29.45 | 31.15 | 86995 | 26308 | 10.55% |
| 2025-07-18 | 31.80 | 30.66 | -0.06 | -0.20% | 30.60 | 32.02 | 104161 | 32609 | 12.64% |
| 2025-07-17 | 30.38 | 30.72 | 0.60 | 1.99% | 30.05 | 30.89 | 78529 | 24031 | 9.53% |
| 2025-07-16 | 30.00 | 30.12 | 0.02 | 0.07% | 29.75 | 30.39 | 55619 | 16736 | 6.75% |
| 2025-07-15 | 31.00 | 30.10 | -0.71 | -2.30% | 29.01 | 31.39 | 102295 | 30829 | 12.41% |
| 2025-07-14 | 30.83 | 30.81 | 0.00 | 0.00% | 30.33 | 30.93 | 65842 | 20165 | 7.99% |
| 2025-07-11 | 31.10 | 30.81 | -0.54 | -1.72% | 30.60 | 31.35 | 82236 | 25443 | 9.98% |
| 2025-07-10 | 30.80 | 31.35 | 0.25 | 0.80% | 29.90 | 31.39 | 116790 | 35777 | 14.17% |
| 2025-07-09 | 32.14 | 31.10 | -1.04 | -3.24% | 31.00 | 32.33 | 125752 | 39694 | 15.25% |
| 2025-07-08 | 31.69 | 32.14 | 0.03 | 0.09% | 31.50 | 32.80 | 148840 | 47478 | 18.06% |
| 2025-07-07 | 31.54 | 32.11 | -0.55 | -1.68% | 31.47 | 33.29 | 185249 | 59626 | 22.47% |
| 2025-07-04 | 33.52 | 32.66 | 1.25 | 3.98% | 32.55 | 35.89 | 292155 | 98896 | 35.44% |
| 2025-07-03 | 31.94 | 31.41 | -0.81 | -2.51% | 31.23 | 32.66 | 152421 | 48412 | 18.49% |
| 2025-07-02 | 32.70 | 32.22 | -2.12 | -6.17% | 32.16 | 35.04 | 243517 | 81049 | 29.54% |
| 2025-07-01 | 31.98 | 34.34 | 1.36 | 4.12% | 31.90 | 38.16 | 338655 | 118850 | 41.08% |
| 2025-06-30 | 31.98 | 32.98 | 3.22 | 10.82% | 30.41 | 34.30 | 301069 | 97155 | 36.52% |
| 2025-06-27 | 28.79 | 29.76 | 0.67 | 2.30% | 28.32 | 29.86 | 159765 | 46674 | 19.38% |
| 2025-06-26 | 29.00 | 29.09 | -0.54 | -1.82% | 28.88 | 30.26 | 175474 | 51965 | 21.29% |
| 2025-06-25 | 29.14 | 29.63 | 0.32 | 1.09% | 28.17 | 29.94 | 194728 | 56114 | 23.62% |
| 2025-06-24 | 29.09 | 29.31 | 0.25 | 0.86% | 28.51 | 30.21 | 184193 | 54128 | 22.34% |
| 2025-06-23 | 27.65 | 29.06 | 0.57 | 2.00% | 27.65 | 29.26 | 181998 | 52142 | 22.08% |
| 2025-06-20 | 30.82 | 28.49 | -4.12 | -12.63% | 28.40 | 31.47 | 275711 | 81419 | 33.45% |
| 2025-06-19 | 30.13 | 32.61 | 1.11 | 3.52% | 29.50 | 34.30 | 378388 | 122919 | 45.90% |
| 2025-06-18 | 33.67 | 31.50 | -1.58 | -4.78% | 31.10 | 37.81 | 459092 | 159297 | 55.69% |
| 2025-06-17 | 33.08 | 33.08 | 5.51 | 19.99% | 33.08 | 33.08 | 149176 | 49347 | 18.10% |
| 2025-06-16 | 26.50 | 27.57 | 2.00 | 7.82% | 26.40 | 28.95 | 168565 | 46212 | 20.45% |
| 2025-06-13 | 26.70 | 25.57 | -1.92 | -6.98% | 25.46 | 27.20 | 126980 | 33258 | 15.40% |
| 2025-06-12 | 26.73 | 27.49 | 0.49 | 1.81% | 26.56 | 28.20 | 142142 | 39094 | 17.24% |
| 2025-06-11 | 26.88 | 27.00 | -0.14 | -0.52% | 26.25 | 27.16 | 118444 | 31559 | 14.37% |
| 2025-06-10 | 27.48 | 27.14 | -0.96 | -3.42% | 26.65 | 28.26 | 178768 | 48744 | 21.69% |
| 2025-06-09 | 25.90 | 28.10 | 1.55 | 5.84% | 25.90 | 28.88 | 252362 | 68754 | 30.61% |
| 2025-06-06 | 25.47 | 26.55 | 1.67 | 6.71% | 24.60 | 28.36 | 230711 | 60345 | 27.99% |
| 2025-06-05 | 25.80 | 24.88 | -0.62 | -2.43% | 24.70 | 25.80 | 99987 | 24979 | 12.13% |
| 2025-06-04 | 25.44 | 25.50 | -0.40 | -1.54% | 24.78 | 25.93 | 131263 | 33189 | 15.92% |
| 2025-06-03 | 24.31 | 25.90 | 0.50 | 1.97% | 24.31 | 27.36 | 230685 | 60102 | 27.98% |
| 2025-05-30 | 23.78 | 25.40 | 1.99 | 8.50% | 23.54 | 27.22 | 279459 | 70878 | 33.90% |
| 2025-05-29 | 22.40 | 23.41 | 0.83 | 3.68% | 22.40 | 23.60 | 108062 | 24957 | 13.11% |
| 2025-05-28 | 22.78 | 22.64 | -0.04 | -0.18% | 22.40 | 23.21 | 74773 | 16968 | 9.07% |
| 2025-05-27 | 23.09 | 22.68 | -0.31 | -1.35% | 22.41 | 23.09 | 63495 | 14384 | 7.70% |
| 2025-05-26 | 22.58 | 22.99 | 0.23 | 1.01% | 22.28 | 23.35 | 77258 | 17673 | 9.37% |
| 2025-05-23 | 22.78 | 22.76 | 0.00 | 0.00% | 22.53 | 23.31 | 94352 | 21584 | 11.45% |
| 2025-05-22 | 23.78 | 22.76 | -1.44 | -5.95% | 22.62 | 24.10 | 151731 | 35203 | 18.41% |
| 2025-05-21 | 24.79 | 24.20 | 0.09 | 0.37% | 24.20 | 26.18 | 234817 | 59059 | 28.49% |
| 2025-05-20 | 23.61 | 24.11 | 0.19 | 0.79% | 22.95 | 24.11 | 113386 | 26562 | 13.75% |
| 2025-05-19 | 23.39 | 23.92 | 0.73 | 3.15% | 23.23 | 24.11 | 121180 | 28618 | 14.70% |
| 2025-05-16 | 23.79 | 23.19 | -0.29 | -1.24% | 23.13 | 23.79 | 73399 | 17114 | 8.90% |
| 2025-05-15 | 23.87 | 23.48 | -0.49 | -2.04% | 23.21 | 24.09 | 105772 | 24989 | 12.83% |
| 2025-05-14 | 24.02 | 23.97 | -0.50 | -2.04% | 23.78 | 25.00 | 165253 | 40114 | 20.05% |
| 2025-05-13 | 24.15 | 24.47 | 0.85 | 3.60% | 23.52 | 24.86 | 221988 | 53610 | 26.93% |
| 2025-05-12 | 23.59 | 23.62 | 1.22 | 5.45% | 23.02 | 24.18 | 209541 | 49372 | 25.42% |
| 2025-05-09 | 23.50 | 22.40 | -2.29 | -9.28% | 22.30 | 24.13 | 259673 | 59736 | 31.50% |
| 2025-05-08 | 22.04 | 24.69 | 2.86 | 13.10% | 22.04 | 26.20 | 339271 | 85086 | 41.16% |
| 2025-05-07 | 21.61 | 21.83 | 0.62 | 2.92% | 21.59 | 24.24 | 225133 | 51015 | 27.31% |
| 2025-05-06 | 20.66 | 21.21 | 1.70 | 8.71% | 20.66 | 21.49 | 117323 | 24664 | 14.23% |
| 2025-04-30 | 19.30 | 19.51 | 0.23 | 1.19% | 19.22 | 19.78 | 59511 | 11653 | 7.22% |
| 2025-04-29 | 18.88 | 19.28 | -1.02 | -5.02% | 18.51 | 19.70 | 99414 | 18916 | 12.06% |
| 2025-04-28 | 20.60 | 20.30 | -0.34 | -1.65% | 20.02 | 20.65 | 46840 | 9496 | 5.68% |
| 2025-04-25 | 21.13 | 20.64 | -0.22 | -1.05% | 20.60 | 21.44 | 61390 | 12850 | 7.45% |
| 2025-04-24 | 21.52 | 20.86 | -0.67 | -3.11% | 20.78 | 21.60 | 69491 | 14634 | 8.43% |