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 | 30.13 | 29.97 | -0.45 | -1.48% | 29.30 | 30.56 | 172295 | 51712 | 3.27% |
| 2025-07-31 | 29.75 | 30.42 | 0.52 | 1.74% | 29.45 | 31.50 | 290082 | 88892 | 5.50% |
| 2025-07-30 | 29.21 | 29.90 | 0.54 | 1.84% | 28.90 | 29.98 | 121438 | 35607 | 2.30% |
| 2025-07-29 | 28.80 | 29.36 | 0.55 | 1.91% | 28.58 | 29.58 | 121870 | 35522 | 2.31% |
| 2025-07-28 | 28.95 | 28.81 | -0.20 | -0.69% | 28.76 | 29.08 | 58564 | 16902 | 1.11% |
| 2025-07-25 | 29.13 | 29.01 | -0.14 | -0.48% | 28.75 | 29.30 | 66615 | 19278 | 1.26% |
| 2025-07-24 | 28.80 | 29.15 | 0.15 | 0.52% | 28.67 | 29.31 | 76976 | 22387 | 1.46% |
| 2025-07-23 | 29.92 | 29.00 | -0.88 | -2.95% | 28.97 | 29.99 | 115951 | 34045 | 2.20% |
| 2025-07-22 | 29.69 | 29.88 | -0.05 | -0.17% | 29.37 | 30.24 | 146024 | 43383 | 2.77% |
| 2025-07-21 | 29.00 | 29.93 | 1.00 | 3.46% | 28.91 | 30.09 | 165161 | 48793 | 3.13% |
| 2025-07-18 | 28.79 | 28.93 | 0.09 | 0.31% | 28.49 | 29.00 | 88218 | 25338 | 1.67% |
| 2025-07-17 | 28.20 | 28.84 | 0.81 | 2.89% | 28.10 | 29.09 | 149953 | 43175 | 2.84% |
| 2025-07-16 | 28.16 | 28.03 | 0.01 | 0.04% | 28.00 | 28.30 | 56048 | 15770 | 1.06% |
| 2025-07-15 | 28.29 | 28.02 | -0.25 | -0.88% | 27.83 | 28.68 | 85250 | 23922 | 1.62% |
| 2025-07-14 | 28.47 | 28.27 | -0.26 | -0.91% | 28.10 | 28.68 | 63649 | 18007 | 1.21% |
| 2025-07-11 | 28.58 | 28.53 | -0.40 | -1.38% | 28.06 | 28.85 | 124579 | 35402 | 2.36% |
| 2025-07-10 | 28.22 | 28.93 | 0.52 | 1.83% | 27.81 | 29.06 | 147239 | 41884 | 2.79% |
| 2025-07-09 | 28.85 | 28.41 | -0.07 | -0.25% | 28.26 | 29.06 | 90903 | 26036 | 1.72% |
| 2025-07-08 | 28.28 | 28.48 | 0.05 | 0.18% | 28.25 | 28.59 | 59254 | 16861 | 1.12% |
| 2025-07-07 | 28.37 | 28.43 | 0.19 | 0.67% | 28.06 | 28.53 | 67126 | 18985 | 1.27% |
| 2025-07-04 | 28.53 | 28.24 | -0.46 | -1.60% | 28.04 | 28.75 | 71183 | 20196 | 1.35% |
| 2025-07-03 | 28.22 | 28.70 | 0.48 | 1.70% | 28.20 | 29.06 | 100331 | 28798 | 1.90% |
| 2025-07-02 | 28.40 | 28.22 | -0.12 | -0.42% | 27.92 | 28.70 | 93329 | 26399 | 1.77% |
| 2025-07-01 | 29.23 | 28.34 | -0.90 | -3.08% | 28.10 | 29.23 | 101003 | 28726 | 1.92% |
| 2025-06-30 | 29.40 | 29.24 | 0.04 | 0.14% | 28.73 | 29.64 | 103924 | 30313 | 1.97% |
| 2025-06-27 | 29.52 | 29.20 | -0.25 | -0.85% | 29.13 | 30.06 | 128590 | 37995 | 2.44% |
| 2025-06-26 | 28.83 | 29.45 | 0.69 | 2.40% | 28.83 | 30.47 | 225752 | 67180 | 4.28% |
| 2025-06-25 | 28.24 | 28.76 | 0.57 | 2.02% | 27.74 | 29.00 | 161486 | 46032 | 3.06% |
| 2025-06-24 | 26.85 | 28.19 | 1.81 | 6.86% | 26.78 | 28.63 | 204399 | 56999 | 3.88% |
| 2025-06-23 | 26.00 | 26.38 | 0.14 | 0.53% | 25.90 | 26.47 | 38958 | 10243 | 0.74% |
| 2025-06-20 | 26.66 | 26.24 | -0.49 | -1.83% | 26.17 | 26.79 | 43707 | 11535 | 0.83% |
| 2025-06-19 | 26.92 | 26.73 | -0.37 | -1.37% | 26.39 | 27.25 | 61221 | 16363 | 1.16% |
| 2025-06-18 | 27.60 | 27.10 | -0.56 | -2.02% | 26.95 | 27.60 | 62462 | 16951 | 1.18% |
| 2025-06-17 | 28.10 | 27.66 | -0.51 | -1.81% | 27.38 | 28.32 | 68386 | 18880 | 1.30% |
| 2025-06-16 | 35.82 | 36.67 | 0.65 | 1.80% | 35.60 | 37.55 | 90351 | 33194 | 2.23% |
| 2025-06-13 | 36.51 | 36.02 | -0.96 | -2.60% | 35.90 | 37.08 | 88973 | 32296 | 2.19% |
| 2025-06-12 | 35.82 | 36.98 | -0.07 | -0.19% | 35.82 | 37.88 | 112136 | 41238 | 2.76% |
| 2025-06-11 | 38.48 | 37.05 | 0.77 | 2.12% | 37.01 | 38.80 | 143066 | 53765 | 3.53% |
| 2025-06-10 | 37.41 | 36.28 | -1.13 | -3.02% | 35.81 | 37.41 | 74930 | 27357 | 1.85% |
| 2025-06-09 | 37.04 | 37.41 | 0.73 | 1.99% | 36.82 | 37.98 | 76776 | 28750 | 1.89% |
| 2025-06-06 | 37.05 | 36.68 | -0.34 | -0.92% | 36.61 | 37.48 | 61912 | 22886 | 1.53% |
| 2025-06-05 | 37.00 | 37.02 | -0.09 | -0.24% | 36.55 | 37.23 | 72987 | 26931 | 1.80% |
| 2025-06-04 | 37.73 | 37.11 | -0.76 | -2.01% | 36.65 | 38.08 | 98380 | 36459 | 2.43% |
| 2025-06-03 | 39.45 | 37.87 | -1.83 | -4.61% | 37.70 | 40.29 | 161401 | 62494 | 3.98% |
| 2025-05-30 | 37.49 | 39.70 | 2.21 | 5.89% | 37.49 | 40.77 | 218204 | 86002 | 5.38% |
| 2025-05-29 | 34.23 | 37.49 | 3.36 | 9.84% | 34.19 | 38.33 | 172565 | 63263 | 4.25% |
| 2025-05-28 | 34.60 | 34.13 | -0.28 | -0.81% | 33.82 | 34.80 | 25226 | 8617 | 0.62% |
| 2025-05-27 | 35.00 | 34.41 | -0.63 | -1.80% | 34.30 | 35.03 | 24178 | 8361 | 0.60% |
| 2025-05-26 | 34.60 | 35.04 | 0.49 | 1.42% | 34.55 | 35.12 | 28361 | 9883 | 0.70% |
| 2025-05-23 | 35.10 | 34.55 | -0.59 | -1.68% | 34.48 | 35.56 | 31631 | 11070 | 0.78% |
| 2025-05-22 | 35.51 | 35.14 | -0.55 | -1.54% | 35.09 | 35.80 | 32298 | 11446 | 0.80% |
| 2025-05-21 | 35.78 | 35.69 | -0.35 | -0.97% | 35.59 | 36.00 | 33776 | 12074 | 0.83% |
| 2025-05-20 | 35.76 | 36.04 | 0.29 | 0.81% | 35.25 | 36.38 | 52718 | 18957 | 1.30% |
| 2025-05-19 | 35.00 | 35.75 | 0.65 | 1.85% | 34.88 | 36.03 | 57295 | 20405 | 1.41% |
| 2025-05-16 | 35.24 | 35.10 | -0.14 | -0.40% | 35.08 | 35.86 | 34284 | 12119 | 0.85% |
| 2025-05-15 | 36.35 | 35.24 | -0.91 | -2.52% | 35.16 | 36.35 | 34206 | 12133 | 0.84% |
| 2025-05-14 | 35.88 | 36.15 | 0.29 | 0.81% | 35.46 | 36.22 | 40994 | 14677 | 1.01% |
| 2025-05-13 | 36.69 | 35.86 | -0.44 | -1.21% | 35.78 | 36.88 | 43076 | 15579 | 1.06% |
| 2025-05-12 | 35.93 | 36.30 | 0.61 | 1.71% | 35.85 | 36.59 | 48818 | 17703 | 1.20% |
| 2025-05-09 | 36.65 | 35.69 | -0.85 | -2.33% | 35.50 | 36.82 | 46617 | 16693 | 1.15% |
| 2025-05-08 | 36.28 | 36.54 | 0.10 | 0.27% | 35.80 | 37.18 | 96521 | 35155 | 2.38% |
| 2025-05-07 | 36.03 | 36.44 | 1.09 | 3.08% | 35.96 | 38.50 | 132435 | 48869 | 3.27% |
| 2025-05-06 | 33.97 | 35.35 | 1.50 | 4.43% | 33.97 | 35.46 | 74413 | 26005 | 1.83% |
| 2025-04-30 | 33.70 | 33.85 | 0.55 | 1.65% | 33.20 | 34.30 | 55476 | 18764 | 1.37% |
| 2025-04-29 | 32.20 | 33.30 | 0.56 | 1.71% | 32.12 | 33.44 | 53778 | 17764 | 1.33% |
| 2025-04-28 | 32.98 | 32.74 | -1.50 | -4.38% | 32.68 | 33.56 | 76659 | 25249 | 2.70% |
| 2025-04-25 | 33.45 | 34.24 | 0.57 | 1.69% | 33.11 | 35.75 | 106148 | 36469 | 3.74% |
| 2025-04-24 | 34.66 | 33.67 | -1.51 | -4.29% | 33.44 | 34.69 | 96068 | 32625 | 3.38% |