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 | 30.91 | 31.09 | 0.12 | 0.39% | 30.65 | 31.48 | 38032 | 11846 | 2.44% |
| 2025-07-31 | 30.99 | 30.97 | -0.01 | -0.03% | 30.78 | 31.88 | 61742 | 19403 | 3.97% |
| 2025-07-30 | 31.41 | 30.98 | -0.61 | -1.93% | 30.60 | 31.50 | 34240 | 10608 | 2.20% |
| 2025-07-29 | 30.91 | 31.59 | 0.54 | 1.74% | 30.76 | 31.69 | 47328 | 14809 | 3.04% |
| 2025-07-28 | 31.12 | 31.05 | 0.08 | 0.26% | 30.90 | 31.34 | 28888 | 8992 | 1.86% |
| 2025-07-25 | 30.76 | 30.97 | 0.17 | 0.55% | 30.64 | 31.00 | 30587 | 9431 | 1.96% |
| 2025-07-24 | 30.53 | 30.80 | 0.30 | 0.98% | 30.53 | 30.96 | 28487 | 8765 | 1.83% |
| 2025-07-23 | 31.20 | 30.50 | -0.96 | -3.05% | 30.50 | 31.28 | 53012 | 16299 | 3.40% |
| 2025-07-22 | 31.69 | 31.46 | -0.25 | -0.79% | 31.30 | 32.35 | 53055 | 16838 | 3.41% |
| 2025-07-21 | 31.58 | 31.71 | 0.10 | 0.32% | 31.24 | 31.82 | 41351 | 13025 | 2.66% |
| 2025-07-18 | 32.05 | 31.61 | -0.44 | -1.37% | 31.38 | 32.22 | 47196 | 14934 | 3.03% |
| 2025-07-17 | 31.60 | 32.05 | 0.46 | 1.46% | 31.28 | 32.20 | 58554 | 18709 | 3.76% |
| 2025-07-16 | 31.39 | 31.59 | 0.20 | 0.64% | 31.08 | 32.17 | 60427 | 19211 | 3.88% |
| 2025-07-15 | 31.12 | 31.39 | 0.10 | 0.32% | 31.06 | 31.96 | 43403 | 13691 | 2.79% |
| 2025-07-14 | 31.17 | 31.29 | -0.03 | -0.10% | 30.92 | 31.57 | 31115 | 9727 | 2.00% |
| 2025-07-11 | 32.24 | 31.32 | -0.41 | -1.29% | 31.11 | 32.32 | 53652 | 16920 | 3.45% |
| 2025-07-10 | 31.71 | 31.73 | 0.13 | 0.41% | 31.42 | 32.44 | 69177 | 22082 | 4.44% |
| 2025-07-09 | 31.68 | 31.60 | -0.10 | -0.32% | 31.43 | 31.90 | 54276 | 17188 | 3.49% |
| 2025-07-08 | 31.15 | 31.70 | 0.58 | 1.86% | 30.75 | 31.86 | 79320 | 25047 | 5.09% |
| 2025-07-07 | 30.60 | 31.12 | 0.37 | 1.20% | 30.00 | 31.59 | 62701 | 19255 | 4.03% |
| 2025-07-04 | 31.00 | 30.75 | -0.33 | -1.06% | 30.66 | 31.89 | 77765 | 24366 | 4.99% |
| 2025-07-03 | 30.39 | 31.08 | 0.62 | 2.04% | 30.39 | 31.36 | 56115 | 17343 | 3.60% |
| 2025-07-02 | 31.20 | 30.46 | -0.72 | -2.31% | 30.06 | 31.20 | 45612 | 13853 | 2.93% |
| 2025-07-01 | 31.52 | 31.18 | -0.51 | -1.61% | 30.81 | 31.52 | 51834 | 16135 | 3.33% |
| 2025-06-30 | 31.84 | 31.69 | 0.09 | 0.28% | 31.30 | 32.37 | 97546 | 30950 | 6.27% |
| 2025-06-27 | 30.05 | 31.60 | 1.79 | 6.00% | 29.78 | 32.27 | 126510 | 39422 | 8.13% |
| 2025-06-26 | 30.18 | 29.81 | -0.37 | -1.23% | 29.80 | 30.42 | 48813 | 14692 | 3.14% |
| 2025-06-25 | 30.12 | 30.18 | -0.01 | -0.03% | 29.74 | 30.20 | 50095 | 15019 | 3.22% |
| 2025-06-24 | 29.41 | 30.19 | 0.76 | 2.58% | 29.40 | 30.28 | 55781 | 16699 | 3.58% |
| 2025-06-23 | 28.51 | 29.43 | 0.52 | 1.80% | 28.51 | 29.43 | 39799 | 11583 | 2.56% |
| 2025-06-20 | 29.74 | 28.91 | -0.82 | -2.76% | 28.82 | 29.93 | 48691 | 14232 | 3.13% |
| 2025-06-19 | 29.51 | 29.73 | 0.22 | 0.75% | 29.40 | 30.30 | 89639 | 26813 | 5.76% |
| 2025-06-18 | 28.58 | 29.51 | 0.72 | 2.50% | 28.52 | 29.56 | 58868 | 17171 | 3.78% |
| 2025-06-17 | 28.92 | 28.79 | -0.13 | -0.45% | 28.51 | 29.04 | 25305 | 7270 | 1.63% |
| 2025-06-16 | 28.20 | 28.92 | 0.44 | 1.54% | 28.20 | 29.12 | 35330 | 10210 | 2.27% |
| 2025-06-13 | 28.60 | 28.48 | -0.48 | -1.66% | 28.17 | 29.06 | 40650 | 11617 | 2.61% |
| 2025-06-12 | 28.57 | 29.09 | 0.36 | 1.25% | 28.54 | 29.60 | 55488 | 16168 | 3.56% |
| 2025-06-11 | 28.69 | 28.73 | -0.09 | -0.31% | 28.69 | 29.19 | 27737 | 8018 | 1.78% |
| 2025-06-10 | 29.18 | 28.82 | -0.41 | -1.40% | 28.37 | 29.25 | 42331 | 12211 | 2.72% |
| 2025-06-09 | 28.78 | 29.23 | 0.37 | 1.28% | 28.72 | 29.30 | 47954 | 13952 | 3.08% |
| 2025-06-06 | 28.74 | 28.86 | -0.06 | -0.21% | 28.64 | 29.12 | 50896 | 14687 | 3.27% |
| 2025-06-05 | 28.39 | 28.92 | 0.63 | 2.23% | 27.62 | 29.26 | 86615 | 24720 | 5.56% |
| 2025-06-04 | 26.60 | 28.29 | 1.81 | 6.84% | 26.51 | 29.64 | 94751 | 26840 | 6.09% |
| 2025-06-03 | 26.40 | 26.48 | 0.06 | 0.23% | 26.18 | 26.68 | 16812 | 4455 | 1.08% |
| 2025-05-30 | 27.20 | 26.42 | -0.94 | -3.44% | 26.36 | 27.36 | 25605 | 6822 | 1.64% |
| 2025-05-29 | 26.90 | 27.36 | 0.61 | 2.28% | 26.90 | 27.49 | 21069 | 5753 | 1.35% |
| 2025-05-28 | 27.19 | 26.75 | -0.21 | -0.78% | 26.61 | 27.28 | 15364 | 4129 | 0.99% |
| 2025-05-27 | 27.29 | 26.96 | -0.47 | -1.71% | 26.76 | 27.44 | 18246 | 4922 | 1.17% |
| 2025-05-26 | 26.93 | 27.43 | 0.34 | 1.26% | 26.93 | 27.46 | 16409 | 4477 | 1.05% |
| 2025-05-23 | 27.77 | 27.09 | -0.57 | -2.06% | 27.02 | 28.00 | 26954 | 7422 | 1.73% |
| 2025-05-22 | 27.90 | 27.66 | -0.41 | -1.46% | 27.62 | 28.35 | 20963 | 5848 | 1.35% |
| 2025-05-21 | 28.59 | 28.07 | -0.53 | -1.85% | 27.76 | 28.59 | 24938 | 6999 | 1.60% |
| 2025-05-20 | 28.57 | 28.60 | 0.07 | 0.25% | 28.06 | 28.79 | 21411 | 6096 | 1.38% |
| 2025-05-19 | 28.48 | 28.53 | 0.05 | 0.18% | 27.95 | 28.73 | 24042 | 6808 | 1.54% |
| 2025-05-16 | 28.35 | 28.48 | 0.15 | 0.53% | 28.09 | 28.88 | 21908 | 6278 | 1.41% |
| 2025-05-15 | 28.76 | 28.33 | -0.57 | -1.97% | 28.26 | 28.83 | 27549 | 7834 | 1.77% |
| 2025-05-14 | 29.16 | 28.90 | -0.18 | -0.62% | 28.65 | 29.66 | 36706 | 10653 | 2.36% |
| 2025-05-13 | 30.03 | 29.08 | -0.47 | -1.59% | 29.01 | 30.10 | 42210 | 12431 | 2.71% |
| 2025-05-12 | 29.10 | 29.55 | 0.87 | 3.03% | 29.01 | 29.56 | 45325 | 13272 | 2.91% |
| 2025-05-09 | 29.20 | 28.68 | -1.04 | -3.50% | 28.41 | 29.25 | 44547 | 12820 | 2.86% |
| 2025-05-08 | 28.49 | 29.72 | 1.13 | 3.95% | 28.30 | 29.90 | 69625 | 20475 | 4.47% |
| 2025-05-07 | 29.29 | 28.59 | -0.22 | -0.76% | 28.16 | 29.39 | 43966 | 12605 | 2.82% |
| 2025-05-06 | 28.30 | 28.81 | 0.72 | 2.56% | 28.20 | 28.97 | 37387 | 10721 | 2.40% |
| 2025-04-30 | 27.61 | 28.09 | 0.42 | 1.52% | 27.53 | 28.28 | 38647 | 10814 | 2.48% |
| 2025-04-29 | 27.60 | 27.67 | 0.53 | 1.95% | 27.21 | 28.08 | 40212 | 11139 | 2.58% |
| 2025-04-28 | 27.21 | 27.14 | 0.19 | 0.71% | 27.05 | 27.62 | 35367 | 9655 | 2.27% |
| 2025-04-25 | 26.98 | 26.95 | 0.15 | 0.56% | 26.69 | 27.37 | 29899 | 8089 | 1.92% |
| 2025-04-24 | 27.35 | 26.80 | -0.55 | -2.01% | 26.66 | 27.56 | 31746 | 8586 | 2.04% |