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 | 30.66 | 0.41 | 1.36% | 29.76 | 31.40 | 79586 | 24416 | 7.33% |
| 2025-07-31 | 30.30 | 30.25 | -0.48 | -1.56% | 30.11 | 31.36 | 66426 | 20367 | 6.12% |
| 2025-07-30 | 31.50 | 30.73 | -0.77 | -2.44% | 30.50 | 31.95 | 87912 | 27374 | 8.10% |
| 2025-07-29 | 31.78 | 31.50 | -0.24 | -0.76% | 31.24 | 32.48 | 75244 | 23872 | 6.93% |
| 2025-07-28 | 31.24 | 31.74 | 0.58 | 1.86% | 31.18 | 32.19 | 73651 | 23377 | 6.78% |
| 2025-07-25 | 31.50 | 31.16 | -0.32 | -1.02% | 31.12 | 31.72 | 55616 | 17406 | 5.12% |
| 2025-07-24 | 30.67 | 31.48 | 0.79 | 2.57% | 30.61 | 31.62 | 78978 | 24766 | 7.27% |
| 2025-07-23 | 30.94 | 30.69 | -0.58 | -1.85% | 30.58 | 31.35 | 75324 | 23318 | 6.94% |
| 2025-07-22 | 30.56 | 31.27 | 0.79 | 2.59% | 30.35 | 32.00 | 139972 | 43901 | 12.89% |
| 2025-07-21 | 30.10 | 30.48 | 0.11 | 0.36% | 29.93 | 30.60 | 48127 | 14593 | 4.43% |
| 2025-07-18 | 30.45 | 30.37 | 0.12 | 0.40% | 30.20 | 30.97 | 72114 | 22036 | 6.64% |
| 2025-07-17 | 29.80 | 30.25 | 0.22 | 0.73% | 29.72 | 30.29 | 48540 | 14610 | 4.47% |
| 2025-07-16 | 29.80 | 30.03 | 0.45 | 1.52% | 29.74 | 30.67 | 65220 | 19718 | 6.01% |
| 2025-07-15 | 29.89 | 29.58 | -0.41 | -1.37% | 29.26 | 30.22 | 45552 | 13498 | 4.19% |
| 2025-07-14 | 30.09 | 29.99 | -0.08 | -0.27% | 29.77 | 30.47 | 49989 | 15014 | 4.60% |
| 2025-07-11 | 30.37 | 30.07 | -0.27 | -0.89% | 29.77 | 30.42 | 57783 | 17418 | 5.32% |
| 2025-07-10 | 30.39 | 30.34 | -0.06 | -0.20% | 30.07 | 30.67 | 50716 | 15361 | 4.67% |
| 2025-07-09 | 31.02 | 30.40 | -0.59 | -1.90% | 30.31 | 31.15 | 75394 | 23138 | 6.94% |
| 2025-07-08 | 30.93 | 30.99 | 0.06 | 0.19% | 30.76 | 31.29 | 69448 | 21549 | 6.40% |
| 2025-07-07 | 30.90 | 30.93 | -0.24 | -0.77% | 30.77 | 31.40 | 62486 | 19390 | 5.75% |
| 2025-07-04 | 32.00 | 31.17 | -1.55 | -4.74% | 30.93 | 32.38 | 134876 | 42375 | 12.42% |
| 2025-07-03 | 32.90 | 32.72 | -0.57 | -1.71% | 31.10 | 32.93 | 167997 | 53655 | 15.47% |
| 2025-07-02 | 31.91 | 33.29 | 1.13 | 3.51% | 31.44 | 34.56 | 191873 | 63862 | 17.67% |
| 2025-07-01 | 32.69 | 32.16 | -0.53 | -1.62% | 31.10 | 32.75 | 132983 | 42330 | 12.25% |
| 2025-06-30 | 32.75 | 32.69 | -0.11 | -0.34% | 32.06 | 33.24 | 110339 | 36024 | 10.16% |
| 2025-06-27 | 33.50 | 32.80 | -0.86 | -2.55% | 32.48 | 34.66 | 150397 | 49751 | 13.85% |
| 2025-06-26 | 32.23 | 33.66 | 1.13 | 3.47% | 32.23 | 34.50 | 238274 | 79948 | 21.94% |
| 2025-06-25 | 31.99 | 32.53 | -0.06 | -0.18% | 31.80 | 33.88 | 238697 | 78645 | 21.98% |
| 2025-06-24 | 30.95 | 32.59 | 2.13 | 6.99% | 30.47 | 32.59 | 213927 | 67873 | 19.70% |
| 2025-06-23 | 29.04 | 30.46 | 1.10 | 3.75% | 28.62 | 30.48 | 103628 | 31073 | 9.54% |
| 2025-06-20 | 28.91 | 29.36 | 0.27 | 0.93% | 28.91 | 30.10 | 78432 | 23231 | 7.22% |
| 2025-06-19 | 29.10 | 29.09 | -0.26 | -0.89% | 28.86 | 30.44 | 106670 | 31760 | 9.82% |
| 2025-06-18 | 28.97 | 29.35 | 0.03 | 0.10% | 28.25 | 29.53 | 70643 | 20366 | 6.51% |
| 2025-06-17 | 28.41 | 29.32 | 0.91 | 3.20% | 28.41 | 29.58 | 71763 | 20858 | 6.61% |
| 2025-06-16 | 28.36 | 28.41 | -0.10 | -0.35% | 28.24 | 28.67 | 44877 | 12750 | 4.13% |
| 2025-06-13 | 29.01 | 28.51 | -0.89 | -3.03% | 28.42 | 29.68 | 73066 | 21185 | 6.73% |
| 2025-06-12 | 28.90 | 29.40 | 0.12 | 0.41% | 28.90 | 29.60 | 66911 | 19570 | 6.16% |
| 2025-06-11 | 29.63 | 29.28 | -0.41 | -1.38% | 29.10 | 30.55 | 92797 | 27533 | 8.55% |
| 2025-06-10 | 30.23 | 29.69 | -0.54 | -1.79% | 29.20 | 31.19 | 140995 | 42821 | 12.98% |
| 2025-06-09 | 29.54 | 30.23 | 0.70 | 2.37% | 29.32 | 30.66 | 110585 | 33328 | 10.18% |
| 2025-06-06 | 28.51 | 29.53 | 0.97 | 3.40% | 28.34 | 29.99 | 132246 | 38894 | 12.18% |
| 2025-06-05 | 28.74 | 28.56 | -0.46 | -1.59% | 28.34 | 28.88 | 72353 | 20626 | 6.66% |
| 2025-06-04 | 27.59 | 29.02 | 1.60 | 5.84% | 27.59 | 29.65 | 131851 | 37849 | 12.14% |
| 2025-06-03 | 26.96 | 27.42 | 0.20 | 0.73% | 26.96 | 27.57 | 52845 | 14427 | 4.87% |
| 2025-05-30 | 27.98 | 27.22 | -0.72 | -2.58% | 27.22 | 28.19 | 72897 | 20039 | 6.71% |
| 2025-05-29 | 27.88 | 27.94 | -0.29 | -1.03% | 27.52 | 28.19 | 110997 | 30849 | 10.22% |
| 2025-05-28 | 26.52 | 28.23 | 1.71 | 6.45% | 26.44 | 30.50 | 181426 | 51738 | 16.71% |
| 2025-05-27 | 26.00 | 26.52 | 0.49 | 1.88% | 25.65 | 27.22 | 60767 | 16013 | 5.60% |
| 2025-05-26 | 25.97 | 26.03 | -0.02 | -0.08% | 25.40 | 26.10 | 43883 | 11346 | 4.04% |
| 2025-05-23 | 26.33 | 26.05 | -0.45 | -1.70% | 25.92 | 27.02 | 56627 | 15004 | 5.21% |
| 2025-05-22 | 27.36 | 26.50 | -1.49 | -5.32% | 26.39 | 27.47 | 85483 | 22998 | 7.87% |
| 2025-05-21 | 26.37 | 27.99 | 1.53 | 5.78% | 26.23 | 28.40 | 136094 | 37662 | 12.53% |
| 2025-05-20 | 26.31 | 26.46 | 0.08 | 0.30% | 26.10 | 26.86 | 36889 | 9771 | 3.40% |
| 2025-05-19 | 26.75 | 26.38 | -0.17 | -0.64% | 25.72 | 26.78 | 30915 | 8134 | 2.85% |
| 2025-05-16 | 26.37 | 26.55 | 0.26 | 0.99% | 26.12 | 27.23 | 35708 | 9522 | 3.29% |
| 2025-05-15 | 26.70 | 26.29 | -0.46 | -1.72% | 26.20 | 26.82 | 34418 | 9090 | 3.17% |
| 2025-05-14 | 27.00 | 26.75 | -0.28 | -1.04% | 26.70 | 27.12 | 43733 | 11753 | 4.03% |
| 2025-05-13 | 27.45 | 27.03 | -0.18 | -0.66% | 26.92 | 27.70 | 56753 | 15455 | 5.23% |
| 2025-05-12 | 27.50 | 27.21 | 0.36 | 1.34% | 27.01 | 27.81 | 85431 | 23326 | 7.87% |
| 2025-05-09 | 26.55 | 26.85 | 0.30 | 1.13% | 25.83 | 27.30 | 65114 | 17297 | 6.00% |
| 2025-05-08 | 25.97 | 26.55 | 0.79 | 3.07% | 25.57 | 26.71 | 38697 | 10183 | 3.56% |
| 2025-05-07 | 26.09 | 25.76 | 0.03 | 0.12% | 25.44 | 26.26 | 34129 | 8814 | 3.14% |
| 2025-05-06 | 25.00 | 25.73 | 1.01 | 4.09% | 24.95 | 25.73 | 34230 | 8704 | 3.15% |
| 2025-04-30 | 24.58 | 24.72 | 0.23 | 0.94% | 24.58 | 24.90 | 19591 | 4857 | 1.80% |
| 2025-04-29 | 24.10 | 24.49 | 0.29 | 1.20% | 24.10 | 24.67 | 18562 | 4546 | 1.71% |
| 2025-04-28 | 24.78 | 24.20 | -0.59 | -2.38% | 24.17 | 24.86 | 26406 | 6427 | 2.43% |
| 2025-04-25 | 25.28 | 24.79 | -0.35 | -1.39% | 24.77 | 25.28 | 30147 | 7525 | 2.78% |
| 2025-04-24 | 25.39 | 25.14 | -0.35 | -1.37% | 24.85 | 25.88 | 44603 | 11287 | 4.11% |