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 | 30.42 | 31.19 | 0.78 | 2.56% | 30.38 | 31.86 | 55756 | 17445 | 8.90% |
| 2025-07-31 | 30.46 | 30.41 | -0.04 | -0.13% | 30.06 | 31.26 | 57362 | 17657 | 9.16% |
| 2025-07-30 | 29.85 | 30.45 | 0.56 | 1.87% | 29.60 | 30.78 | 53542 | 16225 | 8.55% |
| 2025-07-29 | 29.77 | 29.89 | 0.10 | 0.34% | 29.34 | 30.10 | 28786 | 8552 | 4.60% |
| 2025-07-28 | 29.63 | 29.79 | 0.15 | 0.51% | 29.60 | 30.29 | 26927 | 8055 | 4.30% |
| 2025-07-25 | 29.85 | 29.64 | -0.24 | -0.80% | 29.63 | 30.23 | 31100 | 9306 | 4.96% |
| 2025-07-24 | 29.86 | 29.88 | 0.09 | 0.30% | 29.56 | 30.39 | 31549 | 9406 | 5.04% |
| 2025-07-23 | 29.85 | 29.79 | -0.25 | -0.83% | 29.60 | 30.45 | 34573 | 10365 | 5.52% |
| 2025-07-22 | 30.74 | 30.04 | -0.70 | -2.28% | 29.87 | 30.78 | 41866 | 12648 | 6.68% |
| 2025-07-21 | 29.21 | 30.74 | 1.29 | 4.38% | 29.11 | 31.15 | 70005 | 21267 | 11.17% |
| 2025-07-18 | 30.00 | 29.45 | -0.26 | -0.88% | 29.32 | 30.38 | 25384 | 7513 | 4.05% |
| 2025-07-17 | 29.04 | 29.71 | 0.51 | 1.75% | 29.04 | 29.94 | 35105 | 10367 | 5.60% |
| 2025-07-16 | 29.10 | 29.20 | 0.17 | 0.59% | 28.90 | 29.30 | 20188 | 5880 | 3.22% |
| 2025-07-15 | 29.45 | 29.03 | -0.81 | -2.71% | 28.33 | 29.65 | 32194 | 9333 | 5.14% |
| 2025-07-14 | 29.57 | 29.84 | 0.27 | 0.91% | 29.15 | 30.33 | 61823 | 18357 | 9.87% |
| 2025-07-11 | 28.97 | 29.57 | 0.60 | 2.07% | 28.70 | 30.08 | 59615 | 17580 | 9.52% |
| 2025-07-10 | 28.96 | 28.97 | 0.00 | 0.00% | 28.71 | 29.23 | 22301 | 6464 | 3.56% |
| 2025-07-09 | 28.50 | 28.97 | 0.33 | 1.15% | 28.36 | 29.21 | 37672 | 10869 | 6.01% |
| 2025-07-08 | 28.38 | 28.64 | 0.07 | 0.25% | 28.38 | 28.99 | 22611 | 6477 | 3.61% |
| 2025-07-07 | 27.76 | 28.57 | 0.32 | 1.13% | 27.55 | 28.59 | 29886 | 8444 | 4.77% |
| 2025-07-04 | 29.41 | 28.25 | -0.35 | -1.22% | 28.18 | 30.03 | 44276 | 12699 | 7.07% |
| 2025-07-03 | 28.35 | 28.60 | 0.25 | 0.88% | 28.21 | 28.80 | 23516 | 6697 | 3.75% |
| 2025-07-02 | 28.65 | 28.35 | -0.18 | -0.63% | 28.09 | 28.65 | 15829 | 4487 | 2.53% |
| 2025-07-01 | 28.77 | 28.53 | -0.05 | -0.17% | 28.28 | 28.85 | 18904 | 5398 | 3.02% |
| 2025-06-30 | 27.98 | 28.58 | 0.56 | 2.00% | 27.75 | 28.58 | 29050 | 8213 | 4.64% |
| 2025-06-27 | 27.83 | 28.02 | 0.42 | 1.52% | 27.50 | 28.48 | 26617 | 7462 | 4.25% |
| 2025-06-26 | 27.64 | 27.60 | -0.11 | -0.40% | 27.32 | 27.88 | 17784 | 4912 | 2.84% |
| 2025-06-25 | 27.78 | 27.71 | 0.09 | 0.33% | 27.19 | 27.89 | 21346 | 5878 | 3.41% |
| 2025-06-24 | 27.19 | 27.62 | 0.43 | 1.58% | 27.13 | 27.82 | 19860 | 5492 | 3.17% |
| 2025-06-23 | 26.60 | 27.19 | 0.59 | 2.22% | 26.47 | 27.19 | 13413 | 3615 | 2.14% |
| 2025-06-20 | 26.75 | 26.60 | -0.17 | -0.64% | 26.57 | 27.14 | 9639 | 2579 | 1.54% |
| 2025-06-19 | 27.29 | 26.77 | -0.70 | -2.55% | 26.62 | 27.68 | 19729 | 5339 | 3.15% |
| 2025-06-18 | 27.98 | 27.47 | -0.71 | -2.52% | 27.44 | 28.17 | 20018 | 5527 | 3.20% |
| 2025-06-17 | 28.28 | 28.18 | 0.13 | 0.46% | 27.98 | 28.65 | 24553 | 6951 | 3.92% |
| 2025-06-16 | 27.54 | 28.05 | 0.45 | 1.63% | 27.33 | 28.24 | 22567 | 6302 | 3.60% |
| 2025-06-13 | 28.31 | 27.60 | -0.70 | -2.47% | 27.40 | 29.55 | 37887 | 10690 | 6.05% |
| 2025-06-12 | 28.28 | 28.40 | -0.03 | -0.11% | 28.15 | 28.70 | 20478 | 5812 | 3.27% |
| 2025-06-11 | 28.40 | 28.43 | 0.10 | 0.35% | 28.25 | 29.20 | 25147 | 7190 | 4.01% |
| 2025-06-10 | 28.50 | 28.33 | -0.27 | -0.94% | 28.11 | 29.38 | 39559 | 11378 | 6.31% |
| 2025-06-09 | 28.40 | 28.60 | 0.19 | 0.67% | 28.40 | 29.10 | 25336 | 7272 | 4.04% |
| 2025-06-06 | 28.62 | 28.41 | -0.51 | -1.76% | 28.29 | 29.05 | 27078 | 7730 | 4.32% |
| 2025-06-05 | 29.33 | 28.92 | -0.58 | -1.97% | 28.71 | 30.03 | 43908 | 12832 | 7.01% |
| 2025-06-04 | 29.99 | 29.50 | -0.75 | -2.48% | 29.30 | 30.00 | 47499 | 14034 | 7.58% |
| 2025-06-03 | 28.53 | 30.25 | 1.39 | 4.82% | 28.29 | 30.27 | 80527 | 23917 | 12.85% |
| 2025-05-30 | 27.88 | 28.86 | 0.86 | 3.07% | 27.80 | 29.25 | 63896 | 18412 | 10.20% |
| 2025-05-29 | 27.73 | 28.00 | -0.05 | -0.18% | 27.20 | 28.15 | 38404 | 10668 | 6.13% |
| 2025-05-28 | 27.78 | 28.05 | 0.22 | 0.79% | 27.32 | 28.29 | 40559 | 11262 | 6.47% |
| 2025-05-27 | 28.36 | 27.83 | -0.90 | -3.13% | 27.80 | 28.70 | 47672 | 13378 | 7.61% |
| 2025-05-26 | 28.07 | 28.73 | -0.13 | -0.45% | 27.81 | 29.08 | 64287 | 18216 | 10.26% |
| 2025-05-23 | 27.40 | 28.86 | 0.80 | 2.85% | 26.97 | 29.56 | 108089 | 30662 | 17.25% |
| 2025-05-22 | 27.28 | 28.06 | 0.25 | 0.90% | 26.68 | 28.66 | 90371 | 25128 | 14.43% |
| 2025-05-21 | 26.39 | 27.81 | 1.74 | 6.67% | 26.39 | 30.20 | 97951 | 27699 | 15.64% |
| 2025-05-20 | 25.45 | 26.07 | 0.58 | 2.28% | 25.45 | 26.18 | 21659 | 5609 | 3.46% |
| 2025-05-19 | 25.62 | 25.49 | -0.18 | -0.70% | 25.03 | 25.65 | 16277 | 4120 | 2.60% |
| 2025-05-16 | 25.18 | 25.67 | 0.49 | 1.95% | 25.04 | 25.69 | 17915 | 4558 | 2.86% |
| 2025-05-15 | 25.41 | 25.18 | -0.07 | -0.28% | 24.93 | 25.41 | 12806 | 3223 | 2.04% |
| 2025-05-14 | 25.44 | 25.25 | -0.26 | -1.02% | 25.05 | 25.64 | 13302 | 3356 | 2.12% |
| 2025-05-13 | 26.06 | 25.51 | -0.21 | -0.82% | 25.50 | 26.16 | 14156 | 3637 | 2.26% |
| 2025-05-12 | 25.49 | 25.72 | 0.25 | 0.98% | 25.40 | 25.85 | 14491 | 3714 | 2.31% |
| 2025-05-09 | 25.88 | 25.47 | -0.44 | -1.70% | 25.46 | 25.97 | 14672 | 3763 | 2.34% |
| 2025-05-08 | 25.30 | 25.91 | 0.48 | 1.89% | 25.30 | 25.91 | 17115 | 4406 | 2.73% |
| 2025-05-07 | 25.80 | 25.43 | -0.06 | -0.24% | 25.22 | 25.97 | 16680 | 4269 | 2.66% |
| 2025-05-06 | 25.07 | 25.49 | 0.47 | 1.88% | 24.95 | 25.49 | 15524 | 3927 | 2.48% |
| 2025-04-30 | 24.67 | 25.02 | 0.35 | 1.42% | 24.67 | 25.15 | 12595 | 3148 | 2.01% |
| 2025-04-29 | 23.95 | 24.67 | 0.28 | 1.15% | 23.95 | 24.85 | 13390 | 3299 | 2.14% |
| 2025-04-28 | 24.52 | 24.39 | -0.23 | -0.93% | 23.88 | 24.58 | 14134 | 3427 | 2.26% |
| 2025-04-25 | 24.79 | 24.62 | -0.05 | -0.20% | 24.58 | 25.27 | 18439 | 4579 | 2.94% |
| 2025-04-24 | 24.90 | 24.67 | -0.18 | -0.72% | 24.20 | 25.01 | 19077 | 4708 | 3.05% |