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 | 30.55 | 30.65 | 0.11 | 0.36% | 30.38 | 30.76 | 10982 | 3356 | 1.37% |
| 2025-07-31 | 30.72 | 30.54 | -0.23 | -0.75% | 30.50 | 31.30 | 16329 | 5029 | 2.04% |
| 2025-07-30 | 31.24 | 30.77 | -0.57 | -1.82% | 30.66 | 31.49 | 18472 | 5704 | 2.30% |
| 2025-07-29 | 31.32 | 31.34 | -0.16 | -0.51% | 30.96 | 31.48 | 20936 | 6523 | 2.61% |
| 2025-07-28 | 32.12 | 31.50 | -0.59 | -1.84% | 31.31 | 32.30 | 32593 | 10298 | 4.06% |
| 2025-07-25 | 30.85 | 32.09 | 1.69 | 5.56% | 30.75 | 33.38 | 60235 | 19364 | 7.51% |
| 2025-07-24 | 30.74 | 30.40 | -0.14 | -0.46% | 30.31 | 30.75 | 16779 | 5113 | 2.09% |
| 2025-07-23 | 30.54 | 30.54 | 0.18 | 0.59% | 29.86 | 30.59 | 17313 | 5252 | 2.16% |
| 2025-07-22 | 31.26 | 30.36 | -0.90 | -2.88% | 30.07 | 31.33 | 37001 | 11300 | 4.61% |
| 2025-07-21 | 31.49 | 31.26 | -0.57 | -1.79% | 31.08 | 31.80 | 32647 | 10212 | 4.07% |
| 2025-07-18 | 32.68 | 31.83 | -0.65 | -2.00% | 31.71 | 32.96 | 43417 | 13989 | 5.41% |
| 2025-07-17 | 32.67 | 32.48 | -0.05 | -0.15% | 32.30 | 32.97 | 34252 | 11166 | 4.27% |
| 2025-07-16 | 32.72 | 32.53 | -0.68 | -2.05% | 31.80 | 34.00 | 59940 | 19763 | 7.47% |
| 2025-07-15 | 31.33 | 33.21 | 1.85 | 5.90% | 31.00 | 33.80 | 87217 | 28539 | 10.88% |
| 2025-07-14 | 31.55 | 31.36 | 0.27 | 0.87% | 30.90 | 31.68 | 18697 | 5836 | 2.33% |
| 2025-07-11 | 30.99 | 31.09 | 0.05 | 0.16% | 30.78 | 31.15 | 14075 | 4363 | 1.76% |
| 2025-07-10 | 31.60 | 31.04 | -0.67 | -2.11% | 30.97 | 31.77 | 22186 | 6927 | 2.77% |
| 2025-07-09 | 31.98 | 31.71 | -0.27 | -0.84% | 31.61 | 32.11 | 16487 | 5239 | 2.06% |
| 2025-07-08 | 31.80 | 31.98 | 0.10 | 0.31% | 31.73 | 32.27 | 22308 | 7138 | 2.78% |
| 2025-07-07 | 31.71 | 31.88 | 0.25 | 0.79% | 31.41 | 31.96 | 14303 | 4543 | 1.78% |
| 2025-07-04 | 32.46 | 31.63 | -0.74 | -2.29% | 31.46 | 32.46 | 23429 | 7445 | 2.92% |
| 2025-07-03 | 31.65 | 32.37 | 0.61 | 1.92% | 31.65 | 32.40 | 22659 | 7277 | 2.83% |
| 2025-07-02 | 32.59 | 31.76 | -0.96 | -2.93% | 31.60 | 32.59 | 29282 | 9339 | 3.65% |
| 2025-07-01 | 33.08 | 32.72 | -0.36 | -1.09% | 32.36 | 33.08 | 29919 | 9763 | 3.73% |
| 2025-06-30 | 33.21 | 33.12 | -0.11 | -0.33% | 32.50 | 33.52 | 45483 | 15033 | 5.67% |
| 2025-06-27 | 33.61 | 33.23 | -0.45 | -1.34% | 32.80 | 33.91 | 41539 | 13820 | 5.18% |
| 2025-06-26 | 33.80 | 33.68 | 0.15 | 0.45% | 33.62 | 35.39 | 69779 | 23981 | 8.70% |
| 2025-06-25 | 33.78 | 33.53 | -0.48 | -1.41% | 33.33 | 34.30 | 49528 | 16713 | 6.18% |
| 2025-06-24 | 33.31 | 34.01 | 0.03 | 0.09% | 32.91 | 34.65 | 79213 | 26726 | 9.88% |
| 2025-06-23 | 36.14 | 33.98 | -2.52 | -6.90% | 33.38 | 38.50 | 111821 | 39424 | 13.94% |
| 2025-06-20 | 36.67 | 36.50 | 0.20 | 0.55% | 35.56 | 37.59 | 39956 | 14521 | 4.98% |
| 2025-06-19 | 36.72 | 36.30 | -1.11 | -2.97% | 36.01 | 37.48 | 49942 | 18244 | 6.23% |
| 2025-06-18 | 35.41 | 37.41 | 1.59 | 4.44% | 35.41 | 39.44 | 74907 | 28430 | 9.34% |
| 2025-06-17 | 34.34 | 35.82 | 1.71 | 5.01% | 34.34 | 36.80 | 67210 | 24098 | 8.38% |
| 2025-06-16 | 32.19 | 34.11 | 1.70 | 5.25% | 32.10 | 34.50 | 49484 | 16754 | 6.17% |
| 2025-06-13 | 32.85 | 32.41 | -0.60 | -1.82% | 31.60 | 32.90 | 40218 | 12952 | 5.02% |
| 2025-06-12 | 33.86 | 33.01 | -0.15 | -0.45% | 32.60 | 34.78 | 56052 | 18671 | 6.99% |
| 2025-06-11 | 31.59 | 33.16 | 1.76 | 5.61% | 31.53 | 33.50 | 68714 | 22396 | 8.57% |
| 2025-06-10 | 30.63 | 31.40 | 1.07 | 3.53% | 30.22 | 31.48 | 38703 | 12002 | 4.83% |
| 2025-06-09 | 29.63 | 30.33 | 1.14 | 3.91% | 29.08 | 31.19 | 33705 | 10175 | 4.20% |
| 2025-06-06 | 29.90 | 29.19 | -0.55 | -1.85% | 29.00 | 29.90 | 7880 | 2310 | 0.98% |
| 2025-06-05 | 29.68 | 29.74 | 0.17 | 0.57% | 29.11 | 29.91 | 11294 | 3337 | 1.41% |
| 2025-06-04 | 28.83 | 29.57 | 0.73 | 2.53% | 28.61 | 30.30 | 17850 | 5276 | 2.23% |
| 2025-06-03 | 29.20 | 28.84 | -0.50 | -1.70% | 28.00 | 29.67 | 26986 | 7737 | 3.37% |
| 2025-05-30 | 30.10 | 29.34 | -0.86 | -2.85% | 29.21 | 30.24 | 10781 | 3198 | 1.34% |
| 2025-05-29 | 29.78 | 30.20 | 0.42 | 1.41% | 29.56 | 30.41 | 8422 | 2540 | 1.05% |
| 2025-05-28 | 30.79 | 29.78 | -0.95 | -3.09% | 29.50 | 30.98 | 13536 | 4066 | 1.69% |
| 2025-05-27 | 30.71 | 30.73 | -0.04 | -0.13% | 30.50 | 31.00 | 7975 | 2455 | 0.99% |
| 2025-05-26 | 30.66 | 30.77 | 0.12 | 0.39% | 30.27 | 30.96 | 10452 | 3198 | 1.30% |
| 2025-05-23 | 31.40 | 30.65 | -0.44 | -1.42% | 30.64 | 31.60 | 10839 | 3376 | 1.35% |
| 2025-05-22 | 31.82 | 31.09 | -0.78 | -2.45% | 31.00 | 31.97 | 12748 | 4002 | 1.59% |
| 2025-05-21 | 32.35 | 31.87 | -0.48 | -1.48% | 31.78 | 32.35 | 22194 | 7092 | 2.77% |
| 2025-05-20 | 32.08 | 32.35 | 0.23 | 0.72% | 31.50 | 32.60 | 26258 | 8428 | 3.27% |
| 2025-05-19 | 31.88 | 32.12 | 0.33 | 1.04% | 31.40 | 32.14 | 27968 | 8931 | 3.49% |
| 2025-05-16 | 30.95 | 31.79 | 0.74 | 2.38% | 30.85 | 31.88 | 15243 | 4806 | 1.90% |
| 2025-05-15 | 31.39 | 31.05 | -0.35 | -1.11% | 30.81 | 31.90 | 12770 | 4003 | 1.59% |
| 2025-05-14 | 31.77 | 31.40 | -0.25 | -0.79% | 31.30 | 32.08 | 15757 | 4965 | 1.96% |
| 2025-05-13 | 32.60 | 31.65 | -0.15 | -0.47% | 31.60 | 32.77 | 36042 | 11557 | 4.49% |
| 2025-05-12 | 30.75 | 31.80 | 1.12 | 3.65% | 30.75 | 31.85 | 23882 | 7505 | 2.98% |
| 2025-05-09 | 31.27 | 30.68 | -0.44 | -1.41% | 30.51 | 31.27 | 10759 | 3311 | 1.34% |
| 2025-05-08 | 30.85 | 31.12 | -0.02 | -0.06% | 30.81 | 31.32 | 13668 | 4245 | 1.70% |
| 2025-05-07 | 31.56 | 31.14 | 0.05 | 0.16% | 30.80 | 31.60 | 18330 | 5701 | 2.29% |
| 2025-05-06 | 31.05 | 31.09 | 0.04 | 0.13% | 30.92 | 31.60 | 21725 | 6768 | 2.71% |
| 2025-04-30 | 30.60 | 31.05 | 0.75 | 2.48% | 30.15 | 31.15 | 21172 | 6518 | 2.64% |
| 2025-04-29 | 30.01 | 30.30 | 0.02 | 0.07% | 29.60 | 30.71 | 13070 | 3964 | 1.63% |
| 2025-04-28 | 29.37 | 30.28 | 0.57 | 1.92% | 28.63 | 30.73 | 18549 | 5539 | 2.31% |
| 2025-04-25 | 30.15 | 29.71 | -0.15 | -0.50% | 29.68 | 30.46 | 12923 | 3875 | 1.61% |
| 2025-04-24 | 30.10 | 29.86 | -0.39 | -1.29% | 29.75 | 30.83 | 14075 | 4242 | 1.76% |