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 | 30.15 | 30.72 | 0.61 | 2.03% | 29.81 | 31.26 | 49937 | 15314 | 5.56% |
| 2025-07-31 | 30.41 | 30.11 | -0.45 | -1.47% | 30.00 | 31.30 | 59473 | 18231 | 6.62% |
| 2025-07-30 | 31.29 | 30.56 | -0.91 | -2.89% | 30.22 | 31.50 | 54040 | 16569 | 6.01% |
| 2025-07-29 | 31.22 | 31.47 | -0.06 | -0.19% | 30.93 | 31.80 | 58207 | 18224 | 6.48% |
| 2025-07-28 | 30.50 | 31.53 | 1.30 | 4.30% | 30.44 | 31.85 | 87260 | 27302 | 9.71% |
| 2025-07-25 | 30.15 | 30.23 | 0.08 | 0.27% | 29.50 | 30.29 | 53601 | 16044 | 5.96% |
| 2025-07-24 | 29.81 | 30.15 | 0.22 | 0.74% | 29.76 | 30.55 | 48881 | 14711 | 5.44% |
| 2025-07-23 | 30.23 | 29.93 | -0.85 | -2.76% | 29.54 | 30.54 | 67318 | 20110 | 7.49% |
| 2025-07-22 | 29.59 | 30.78 | 1.15 | 3.88% | 29.50 | 31.40 | 110955 | 33909 | 12.34% |
| 2025-07-21 | 29.43 | 29.63 | -0.06 | -0.20% | 29.43 | 30.44 | 71212 | 21308 | 7.92% |
| 2025-07-18 | 29.80 | 29.69 | -0.20 | -0.67% | 29.30 | 30.09 | 66965 | 19873 | 7.45% |
| 2025-07-17 | 29.29 | 29.89 | 0.56 | 1.91% | 29.11 | 30.23 | 78503 | 23430 | 8.73% |
| 2025-07-16 | 29.56 | 29.33 | -0.37 | -1.25% | 29.16 | 29.80 | 59736 | 17580 | 6.65% |
| 2025-07-15 | 29.60 | 29.70 | -0.32 | -1.07% | 28.94 | 30.23 | 84879 | 25143 | 9.44% |
| 2025-07-14 | 29.61 | 30.02 | 0.25 | 0.84% | 29.28 | 30.88 | 87290 | 25994 | 9.71% |
| 2025-07-11 | 31.00 | 29.77 | -2.41 | -7.49% | 29.01 | 31.13 | 161068 | 47897 | 17.92% |
| 2025-07-10 | 33.50 | 32.18 | -1.65 | -4.88% | 32.10 | 36.67 | 219789 | 75917 | 24.45% |
| 2025-07-09 | 31.20 | 33.83 | 2.54 | 8.12% | 30.01 | 35.50 | 209804 | 67879 | 23.34% |
| 2025-07-08 | 31.90 | 31.29 | -0.29 | -0.92% | 30.33 | 32.44 | 144323 | 44746 | 16.06% |
| 2025-07-07 | 29.43 | 31.58 | 1.82 | 6.12% | 29.43 | 32.58 | 166466 | 51638 | 18.52% |
| 2025-07-04 | 31.75 | 29.76 | -1.99 | -6.27% | 29.65 | 31.75 | 160471 | 48928 | 17.85% |
| 2025-07-03 | 29.00 | 31.75 | 1.88 | 6.29% | 28.58 | 32.51 | 233282 | 72586 | 25.95% |
| 2025-07-02 | 28.89 | 29.87 | -1.23 | -3.95% | 27.50 | 30.10 | 195565 | 56640 | 21.76% |
| 2025-07-01 | 29.23 | 31.10 | 0.79 | 2.61% | 29.22 | 33.33 | 265835 | 82603 | 29.57% |
| 2025-06-30 | 31.15 | 30.31 | 1.34 | 4.63% | 28.90 | 32.00 | 312085 | 94278 | 34.72% |
| 2025-06-27 | 24.26 | 28.97 | 4.83 | 20.01% | 23.76 | 28.97 | 175393 | 47634 | 19.51% |
| 2025-06-26 | 23.50 | 24.14 | 0.64 | 2.72% | 23.20 | 24.72 | 73031 | 17538 | 8.12% |
| 2025-06-25 | 23.50 | 23.50 | 0.08 | 0.34% | 23.08 | 23.76 | 31908 | 7456 | 3.55% |
| 2025-06-24 | 23.33 | 23.42 | 0.44 | 1.91% | 23.05 | 23.58 | 30443 | 7123 | 3.39% |
| 2025-06-23 | 22.65 | 22.98 | -0.02 | -0.09% | 22.65 | 23.29 | 22998 | 5293 | 2.56% |
| 2025-06-20 | 23.18 | 23.00 | -0.21 | -0.90% | 22.86 | 23.46 | 25186 | 5816 | 2.80% |
| 2025-06-19 | 23.50 | 23.21 | -0.25 | -1.07% | 22.97 | 23.76 | 34403 | 8041 | 3.83% |
| 2025-06-18 | 22.78 | 23.46 | 0.56 | 2.45% | 22.71 | 23.57 | 36884 | 8549 | 4.10% |
| 2025-06-17 | 23.40 | 22.90 | -0.40 | -1.72% | 22.58 | 23.42 | 35527 | 8138 | 3.95% |
| 2025-06-16 | 23.21 | 23.30 | 0.04 | 0.17% | 23.20 | 23.80 | 30534 | 7172 | 3.40% |
| 2025-06-13 | 23.61 | 23.26 | -0.56 | -2.35% | 23.13 | 23.96 | 34017 | 7957 | 3.78% |
| 2025-06-12 | 23.88 | 23.85 | -0.14 | -0.58% | 23.71 | 24.35 | 32210 | 7708 | 3.58% |
| 2025-06-11 | 23.89 | 23.99 | 0.10 | 0.42% | 23.73 | 24.09 | 23093 | 5523 | 2.57% |
| 2025-06-10 | 24.20 | 23.89 | -0.31 | -1.28% | 23.61 | 24.47 | 45853 | 11002 | 5.10% |
| 2025-06-09 | 24.28 | 24.20 | -0.02 | -0.08% | 24.15 | 24.92 | 55213 | 13469 | 6.14% |
| 2025-06-06 | 23.69 | 24.22 | 0.65 | 2.76% | 23.52 | 24.29 | 69609 | 16671 | 7.74% |
| 2025-06-05 | 23.19 | 23.57 | 0.20 | 0.86% | 22.65 | 23.64 | 62859 | 14583 | 6.99% |
| 2025-06-04 | 22.79 | 23.37 | 0.49 | 2.14% | 22.79 | 24.27 | 73275 | 17284 | 8.15% |
| 2025-06-03 | 22.76 | 22.88 | 0.10 | 0.44% | 22.50 | 23.11 | 30553 | 6969 | 3.40% |
| 2025-05-30 | 23.00 | 22.78 | -0.14 | -0.61% | 22.36 | 23.00 | 33332 | 7558 | 3.71% |
| 2025-05-29 | 22.00 | 22.92 | 0.77 | 3.48% | 22.00 | 22.95 | 39007 | 8830 | 4.34% |
| 2025-05-28 | 22.32 | 22.15 | -0.08 | -0.36% | 22.06 | 22.49 | 21741 | 4831 | 2.42% |
| 2025-05-27 | 22.20 | 22.23 | 0.02 | 0.09% | 22.01 | 22.39 | 25044 | 5552 | 2.79% |
| 2025-05-26 | 21.70 | 22.21 | 0.43 | 1.97% | 21.70 | 22.26 | 24882 | 5484 | 2.77% |
| 2025-05-23 | 22.11 | 21.78 | -0.37 | -1.67% | 21.73 | 22.50 | 41172 | 9073 | 4.58% |
| 2025-05-22 | 22.50 | 22.15 | -0.44 | -1.95% | 22.10 | 22.74 | 42427 | 9472 | 4.72% |
| 2025-05-21 | 22.76 | 22.59 | -0.26 | -1.14% | 22.50 | 23.27 | 69964 | 15931 | 7.78% |
| 2025-05-20 | 21.40 | 22.85 | 1.48 | 6.93% | 21.40 | 23.28 | 125669 | 28507 | 13.98% |
| 2025-05-19 | 21.81 | 21.37 | -0.60 | -2.73% | 21.27 | 21.85 | 58644 | 12584 | 6.52% |
| 2025-05-16 | 21.89 | 21.97 | 0.08 | 0.37% | 21.77 | 22.15 | 44541 | 9777 | 4.95% |
| 2025-05-15 | 22.16 | 21.89 | -0.14 | -0.64% | 21.70 | 22.18 | 58087 | 12745 | 6.46% |
| 2025-05-14 | 22.50 | 22.03 | -0.39 | -1.74% | 21.89 | 22.60 | 91992 | 20456 | 10.23% |
| 2025-05-13 | 22.03 | 22.42 | 0.62 | 2.84% | 21.80 | 22.58 | 91521 | 20376 | 10.18% |
| 2025-05-12 | 21.52 | 21.80 | 0.44 | 2.06% | 21.39 | 21.91 | 54110 | 11734 | 6.02% |
| 2025-05-09 | 21.36 | 21.36 | -0.17 | -0.79% | 21.09 | 21.64 | 49150 | 10486 | 5.47% |
| 2025-05-08 | 21.35 | 21.53 | 0.16 | 0.75% | 21.01 | 21.83 | 71296 | 15332 | 7.93% |
| 2025-05-07 | 21.00 | 21.37 | 0.45 | 2.15% | 20.80 | 21.88 | 88159 | 18812 | 9.81% |
| 2025-05-06 | 20.56 | 20.92 | 0.42 | 2.05% | 20.47 | 21.39 | 63570 | 13303 | 7.07% |
| 2025-04-30 | 19.70 | 20.50 | 0.72 | 3.64% | 19.67 | 20.62 | 69275 | 14053 | 7.71% |
| 2025-04-29 | 20.01 | 19.78 | -0.10 | -0.50% | 19.59 | 20.05 | 47537 | 9419 | 5.29% |
| 2025-04-28 | 19.94 | 19.88 | -0.31 | -1.54% | 19.60 | 20.15 | 45173 | 8956 | 5.03% |
| 2025-04-25 | 19.58 | 20.19 | 0.78 | 4.02% | 19.33 | 20.50 | 63923 | 12760 | 7.11% |
| 2025-04-24 | 19.70 | 19.41 | -0.20 | -1.02% | 19.39 | 20.05 | 49390 | 9737 | 5.49% |