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 | 30.75 | 30.77 | -0.18 | -0.58% | 30.75 | 31.83 | 40142 | 12465 | 2.64% |
| 2025-07-31 | 30.81 | 30.95 | -0.14 | -0.45% | 30.76 | 31.97 | 49180 | 15432 | 3.23% |
| 2025-07-30 | 31.23 | 31.09 | -0.40 | -1.27% | 30.74 | 31.49 | 50863 | 15800 | 3.34% |
| 2025-07-29 | 30.79 | 31.49 | 0.53 | 1.71% | 30.55 | 31.85 | 82781 | 25908 | 5.44% |
| 2025-07-28 | 29.80 | 30.96 | 0.39 | 1.28% | 29.61 | 31.14 | 82072 | 25055 | 5.40% |
| 2025-07-25 | 28.79 | 30.57 | 1.80 | 6.26% | 28.57 | 31.00 | 101716 | 30333 | 6.69% |
| 2025-07-24 | 28.55 | 28.77 | 0.35 | 1.23% | 28.41 | 28.82 | 24593 | 7063 | 1.62% |
| 2025-07-23 | 28.72 | 28.42 | -0.30 | -1.04% | 28.27 | 28.76 | 26338 | 7491 | 1.73% |
| 2025-07-22 | 28.86 | 28.72 | -0.12 | -0.42% | 28.59 | 29.02 | 25941 | 7471 | 1.71% |
| 2025-07-21 | 28.80 | 28.84 | -0.21 | -0.72% | 28.72 | 29.12 | 22476 | 6485 | 1.48% |
| 2025-07-18 | 28.92 | 29.05 | 0.13 | 0.45% | 28.48 | 29.13 | 33044 | 9512 | 2.17% |
| 2025-07-17 | 27.98 | 28.92 | 0.76 | 2.70% | 27.98 | 28.99 | 46981 | 13468 | 3.09% |
| 2025-07-16 | 27.80 | 28.16 | 0.23 | 0.82% | 27.72 | 28.32 | 32557 | 9166 | 2.14% |
| 2025-07-15 | 29.05 | 27.93 | -1.72 | -5.80% | 27.59 | 29.06 | 84535 | 23737 | 5.56% |
| 2025-07-14 | 30.17 | 29.65 | -0.53 | -1.76% | 29.31 | 30.18 | 37391 | 11086 | 2.46% |
| 2025-07-11 | 30.16 | 30.18 | -0.12 | -0.40% | 29.90 | 30.59 | 29907 | 9038 | 1.97% |
| 2025-07-10 | 30.60 | 30.30 | -0.30 | -0.98% | 30.10 | 30.62 | 32446 | 9835 | 2.13% |
| 2025-07-09 | 30.47 | 30.60 | 0.11 | 0.36% | 30.28 | 30.81 | 44915 | 13714 | 2.95% |
| 2025-07-08 | 29.82 | 30.49 | 0.57 | 1.91% | 29.72 | 31.28 | 66473 | 20400 | 4.37% |
| 2025-07-07 | 29.65 | 29.92 | 0.08 | 0.27% | 29.60 | 30.37 | 35382 | 10585 | 2.33% |
| 2025-07-04 | 30.63 | 29.84 | -0.92 | -2.99% | 29.78 | 30.74 | 48455 | 14572 | 3.19% |
| 2025-07-03 | 31.00 | 30.76 | -0.51 | -1.63% | 30.44 | 31.40 | 56166 | 17258 | 3.69% |
| 2025-07-02 | 31.02 | 31.27 | -0.26 | -0.82% | 30.84 | 32.33 | 92753 | 29227 | 6.10% |
| 2025-07-01 | 32.73 | 31.53 | 0.07 | 0.22% | 30.80 | 33.32 | 140861 | 44633 | 9.26% |
| 2025-06-30 | 29.10 | 31.46 | 2.30 | 7.89% | 29.10 | 31.50 | 122319 | 37169 | 8.04% |
| 2025-06-27 | 29.10 | 29.16 | 0.18 | 0.62% | 28.88 | 29.37 | 32853 | 9582 | 2.16% |
| 2025-06-26 | 29.42 | 28.98 | -0.52 | -1.76% | 28.96 | 29.63 | 46262 | 13553 | 3.04% |
| 2025-06-25 | 29.80 | 29.50 | -0.31 | -1.04% | 29.19 | 29.80 | 58078 | 17097 | 3.82% |
| 2025-06-24 | 29.42 | 29.81 | -0.18 | -0.60% | 29.18 | 29.84 | 75187 | 22230 | 4.94% |
| 2025-06-23 | 28.90 | 29.99 | 0.62 | 2.11% | 28.56 | 30.56 | 75559 | 22459 | 4.97% |
| 2025-06-20 | 28.05 | 29.37 | 1.15 | 4.08% | 28.00 | 29.60 | 80441 | 23389 | 5.29% |
| 2025-06-19 | 28.53 | 28.22 | -0.48 | -1.67% | 27.89 | 29.00 | 39111 | 11129 | 2.57% |
| 2025-06-18 | 28.70 | 28.80 | 0.00 | 0.00% | 28.16 | 29.15 | 35151 | 10028 | 2.31% |
| 2025-06-17 | 28.74 | 28.80 | -0.11 | -0.38% | 28.38 | 29.28 | 42042 | 12119 | 2.76% |
| 2025-06-16 | 27.73 | 28.91 | 0.94 | 3.36% | 27.72 | 29.50 | 51224 | 14664 | 3.37% |
| 2025-06-13 | 29.18 | 27.97 | -1.32 | -4.51% | 27.91 | 29.20 | 55748 | 15837 | 3.66% |
| 2025-06-12 | 27.99 | 29.29 | 1.93 | 7.05% | 27.25 | 30.95 | 92300 | 26672 | 6.07% |
| 2025-06-11 | 27.16 | 27.36 | 0.21 | 0.77% | 27.16 | 27.88 | 21542 | 5933 | 1.42% |
| 2025-06-10 | 27.81 | 27.15 | -0.75 | -2.69% | 26.71 | 27.97 | 30137 | 8214 | 1.98% |
| 2025-06-09 | 27.69 | 27.90 | 0.13 | 0.47% | 27.68 | 28.10 | 18795 | 5247 | 1.24% |
| 2025-06-06 | 28.00 | 27.77 | -0.25 | -0.89% | 27.68 | 28.17 | 20202 | 5632 | 1.33% |
| 2025-06-05 | 27.63 | 28.02 | 0.27 | 0.97% | 27.13 | 28.13 | 27383 | 7580 | 1.80% |
| 2025-06-04 | 27.69 | 27.75 | 0.05 | 0.18% | 27.50 | 27.95 | 17686 | 4920 | 1.16% |
| 2025-06-03 | 27.20 | 27.70 | 0.08 | 0.29% | 27.20 | 28.07 | 20471 | 5694 | 1.35% |
| 2025-05-30 | 28.10 | 27.62 | -0.41 | -1.46% | 27.39 | 28.32 | 28047 | 7781 | 1.84% |
| 2025-05-29 | 27.40 | 28.03 | 0.50 | 1.82% | 27.39 | 28.17 | 26612 | 7436 | 1.75% |
| 2025-05-28 | 29.25 | 27.53 | -1.73 | -5.91% | 27.16 | 29.26 | 52488 | 14692 | 3.45% |
| 2025-05-27 | 29.48 | 29.26 | -0.23 | -0.78% | 29.20 | 30.17 | 36581 | 10870 | 2.40% |
| 2025-05-26 | 29.00 | 29.49 | 0.59 | 2.04% | 28.55 | 29.59 | 30354 | 8807 | 2.00% |
| 2025-05-23 | 29.36 | 28.90 | -0.45 | -1.53% | 28.88 | 29.84 | 33029 | 9727 | 2.17% |
| 2025-05-22 | 29.50 | 29.35 | -0.31 | -1.05% | 29.20 | 29.75 | 26092 | 7688 | 1.72% |
| 2025-05-21 | 30.02 | 29.66 | -0.69 | -2.27% | 29.56 | 30.45 | 31362 | 9347 | 2.06% |
| 2025-05-20 | 30.00 | 30.35 | 0.60 | 2.02% | 29.70 | 30.51 | 47020 | 14208 | 3.09% |
| 2025-05-19 | 29.30 | 29.75 | 0.45 | 1.54% | 28.89 | 29.90 | 30107 | 8894 | 1.98% |
| 2025-05-16 | 29.26 | 29.30 | 0.05 | 0.17% | 29.01 | 29.69 | 28544 | 8405 | 1.88% |
| 2025-05-15 | 29.79 | 29.25 | -0.83 | -2.76% | 29.22 | 30.56 | 43012 | 12830 | 2.83% |
| 2025-05-14 | 30.15 | 30.08 | 0.08 | 0.27% | 29.46 | 30.36 | 45925 | 13745 | 3.02% |
| 2025-05-13 | 30.81 | 30.00 | -0.68 | -2.22% | 29.66 | 30.85 | 56029 | 16849 | 3.68% |
| 2025-05-12 | 30.09 | 30.68 | 0.84 | 2.82% | 29.77 | 30.92 | 83249 | 25364 | 5.47% |
| 2025-05-09 | 29.71 | 29.84 | 0.28 | 0.95% | 28.65 | 30.48 | 79757 | 23615 | 5.24% |
| 2025-05-08 | 29.50 | 29.56 | -0.02 | -0.07% | 29.32 | 30.06 | 40345 | 11953 | 2.65% |
| 2025-05-07 | 29.20 | 29.58 | 0.67 | 2.32% | 29.20 | 30.66 | 70072 | 20885 | 4.61% |
| 2025-05-06 | 28.39 | 28.91 | 0.55 | 1.94% | 28.31 | 28.97 | 42558 | 12225 | 2.80% |
| 2025-04-30 | 27.72 | 28.36 | 1.12 | 4.11% | 27.67 | 29.05 | 49114 | 13976 | 3.23% |
| 2025-04-29 | 26.88 | 27.24 | -0.69 | -2.47% | 26.88 | 27.70 | 34550 | 9450 | 2.27% |
| 2025-04-28 | 28.12 | 27.93 | -0.13 | -0.46% | 27.85 | 28.62 | 26436 | 7433 | 1.74% |
| 2025-04-25 | 27.91 | 28.06 | 0.35 | 1.26% | 27.90 | 28.58 | 27764 | 7835 | 1.83% |