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 | 29.09 | 29.30 | 0.21 | 0.72% | 29.09 | 29.42 | 14932 | 4373 | 1.39% |
| 2025-07-31 | 29.81 | 29.09 | -0.66 | -2.22% | 29.07 | 29.82 | 25786 | 7561 | 2.40% |
| 2025-07-30 | 29.94 | 29.75 | -0.25 | -0.83% | 29.51 | 30.10 | 21652 | 6461 | 2.01% |
| 2025-07-29 | 30.38 | 30.00 | -0.34 | -1.12% | 29.62 | 30.38 | 28980 | 8661 | 2.69% |
| 2025-07-28 | 29.99 | 30.34 | 0.43 | 1.44% | 29.93 | 30.35 | 26218 | 7912 | 2.44% |
| 2025-07-25 | 29.89 | 29.91 | 0.02 | 0.07% | 29.70 | 30.47 | 25362 | 7627 | 2.36% |
| 2025-07-24 | 29.60 | 29.89 | 0.25 | 0.84% | 29.50 | 29.95 | 18147 | 5404 | 1.69% |
| 2025-07-23 | 30.10 | 29.64 | -0.63 | -2.08% | 29.55 | 30.19 | 31752 | 9485 | 2.95% |
| 2025-07-22 | 30.02 | 30.27 | 0.26 | 0.87% | 29.96 | 30.53 | 36238 | 10980 | 3.37% |
| 2025-07-21 | 29.85 | 30.01 | 0.10 | 0.33% | 29.85 | 30.15 | 18664 | 5605 | 1.73% |
| 2025-07-18 | 30.10 | 29.91 | -0.15 | -0.50% | 29.80 | 30.18 | 18576 | 5559 | 1.73% |
| 2025-07-17 | 29.55 | 30.06 | 0.38 | 1.28% | 29.55 | 30.15 | 21433 | 6418 | 1.99% |
| 2025-07-16 | 29.41 | 29.68 | 0.28 | 0.95% | 29.11 | 29.87 | 20911 | 6182 | 1.94% |
| 2025-07-15 | 30.05 | 29.40 | -0.79 | -2.62% | 29.24 | 30.10 | 29840 | 8809 | 2.77% |
| 2025-07-14 | 29.88 | 30.19 | 0.21 | 0.70% | 29.81 | 30.27 | 20205 | 6092 | 1.88% |
| 2025-07-11 | 29.67 | 29.98 | -0.33 | -1.09% | 29.52 | 30.05 | 41231 | 12301 | 3.83% |
| 2025-07-10 | 30.48 | 30.31 | -0.20 | -0.66% | 30.19 | 30.73 | 26559 | 8069 | 2.47% |
| 2025-07-09 | 30.89 | 30.51 | -0.49 | -1.58% | 30.41 | 31.07 | 43335 | 13298 | 4.03% |
| 2025-07-08 | 30.91 | 31.00 | -0.15 | -0.48% | 30.68 | 31.15 | 41470 | 12807 | 3.85% |
| 2025-07-07 | 31.31 | 31.15 | 0.42 | 1.37% | 30.88 | 31.95 | 47459 | 14802 | 4.41% |
| 2025-07-04 | 31.38 | 30.73 | -0.41 | -1.32% | 30.63 | 31.67 | 67330 | 20889 | 6.26% |
| 2025-07-03 | 32.22 | 31.14 | -1.15 | -3.56% | 31.00 | 32.40 | 117172 | 36873 | 10.89% |
| 2025-07-02 | 29.04 | 32.29 | 3.01 | 10.28% | 29.03 | 34.69 | 170519 | 55244 | 15.85% |
| 2025-07-01 | 28.71 | 29.28 | 0.47 | 1.63% | 28.71 | 29.36 | 28238 | 8208 | 2.62% |
| 2025-06-30 | 28.68 | 28.81 | 0.20 | 0.70% | 28.55 | 28.99 | 21396 | 6150 | 1.99% |
| 2025-06-27 | 28.02 | 28.61 | 0.52 | 1.85% | 28.02 | 28.69 | 23637 | 6742 | 2.20% |
| 2025-06-26 | 28.40 | 28.09 | -0.37 | -1.30% | 28.06 | 28.55 | 21749 | 6147 | 2.02% |
| 2025-06-25 | 28.78 | 28.46 | -0.04 | -0.14% | 28.11 | 28.78 | 24028 | 6821 | 2.23% |
| 2025-06-24 | 28.26 | 28.50 | 0.26 | 0.92% | 28.18 | 28.59 | 23644 | 6724 | 2.20% |
| 2025-06-23 | 27.77 | 28.24 | 0.47 | 1.69% | 27.27 | 28.25 | 20343 | 5672 | 1.89% |
| 2025-06-20 | 27.70 | 27.77 | -0.10 | -0.36% | 27.70 | 28.16 | 13484 | 3756 | 1.25% |
| 2025-06-19 | 28.49 | 27.87 | -0.40 | -1.41% | 27.77 | 28.68 | 22583 | 6355 | 2.10% |
| 2025-06-18 | 28.49 | 28.27 | -0.41 | -1.43% | 28.16 | 28.68 | 20633 | 5849 | 1.92% |
| 2025-06-17 | 29.42 | 28.68 | -0.88 | -2.98% | 28.41 | 29.49 | 35698 | 10323 | 3.32% |
| 2025-06-16 | 29.30 | 29.56 | 0.04 | 0.14% | 29.16 | 29.78 | 29316 | 8630 | 2.72% |
| 2025-06-13 | 30.31 | 29.52 | -1.06 | -3.47% | 29.11 | 30.31 | 50977 | 15130 | 4.74% |
| 2025-06-12 | 30.30 | 30.58 | 0.14 | 0.46% | 30.00 | 30.79 | 47204 | 14326 | 4.39% |
| 2025-06-11 | 30.82 | 30.44 | -0.70 | -2.25% | 30.35 | 30.94 | 54649 | 16752 | 5.08% |
| 2025-06-10 | 29.63 | 31.14 | 1.26 | 4.22% | 29.24 | 31.15 | 97357 | 29435 | 9.05% |
| 2025-06-09 | 29.75 | 29.88 | 0.14 | 0.47% | 29.61 | 30.30 | 43710 | 13113 | 4.06% |
| 2025-06-06 | 30.00 | 29.74 | -0.40 | -1.33% | 29.31 | 30.20 | 51049 | 15150 | 4.74% |
| 2025-06-05 | 30.30 | 31.13 | 0.83 | 2.74% | 29.60 | 31.64 | 72658 | 22308 | 6.75% |
| 2025-06-04 | 30.41 | 30.30 | -0.13 | -0.43% | 29.93 | 30.43 | 43642 | 13160 | 4.06% |
| 2025-06-03 | 29.05 | 30.43 | 1.21 | 4.14% | 28.83 | 30.48 | 60145 | 18017 | 5.59% |
| 2025-05-30 | 29.50 | 29.22 | -0.32 | -1.08% | 28.88 | 29.66 | 39353 | 11500 | 3.66% |
| 2025-05-29 | 29.58 | 29.54 | -0.06 | -0.20% | 29.00 | 29.86 | 48063 | 14181 | 4.47% |
| 2025-05-28 | 30.71 | 29.60 | -1.10 | -3.58% | 29.52 | 30.85 | 68154 | 20374 | 6.33% |
| 2025-05-27 | 29.87 | 30.70 | 0.83 | 2.78% | 29.70 | 31.68 | 84760 | 26157 | 7.88% |
| 2025-05-26 | 28.69 | 29.87 | 0.95 | 3.28% | 28.53 | 29.92 | 57898 | 17027 | 5.38% |
| 2025-05-23 | 29.59 | 28.92 | -0.86 | -2.89% | 28.75 | 30.15 | 70814 | 20847 | 6.58% |
| 2025-05-22 | 31.70 | 29.78 | -2.37 | -7.37% | 29.64 | 31.77 | 109556 | 33483 | 10.18% |
| 2025-05-21 | 30.30 | 32.15 | 1.55 | 5.07% | 30.09 | 33.49 | 132699 | 41998 | 12.33% |
| 2025-05-20 | 30.28 | 30.60 | 0.11 | 0.36% | 29.69 | 31.13 | 109146 | 33129 | 10.14% |
| 2025-05-19 | 29.09 | 30.49 | 1.44 | 4.96% | 29.09 | 31.84 | 131221 | 40250 | 12.19% |
| 2025-05-16 | 28.45 | 29.05 | 0.25 | 0.87% | 28.03 | 29.46 | 79939 | 23018 | 7.43% |
| 2025-05-15 | 27.57 | 28.80 | 1.02 | 3.67% | 27.50 | 29.18 | 87004 | 24862 | 8.09% |
| 2025-05-14 | 27.80 | 27.78 | -0.18 | -0.64% | 27.53 | 28.00 | 30986 | 8603 | 2.88% |
| 2025-05-13 | 28.33 | 27.96 | -0.36 | -1.27% | 27.71 | 28.47 | 39079 | 10923 | 3.63% |
| 2025-05-12 | 28.52 | 28.32 | -0.42 | -1.46% | 28.01 | 28.58 | 56761 | 16030 | 5.27% |
| 2025-05-09 | 27.90 | 28.74 | 0.84 | 3.01% | 27.41 | 29.33 | 79259 | 22547 | 7.37% |
| 2025-05-08 | 27.80 | 27.90 | -0.12 | -0.43% | 27.41 | 27.97 | 43832 | 12163 | 4.07% |
| 2025-05-07 | 26.66 | 28.02 | 1.36 | 5.10% | 26.66 | 28.33 | 73850 | 20414 | 6.86% |
| 2025-05-06 | 26.05 | 26.66 | 0.75 | 2.89% | 25.96 | 26.68 | 41578 | 10975 | 3.86% |
| 2025-04-30 | 25.92 | 25.91 | 0.06 | 0.23% | 25.61 | 26.27 | 32003 | 8298 | 2.97% |
| 2025-04-29 | 26.21 | 25.85 | 0.15 | 0.58% | 25.58 | 26.38 | 37358 | 9687 | 3.47% |
| 2025-04-28 | 27.60 | 25.70 | -2.40 | -8.54% | 25.31 | 27.60 | 74819 | 19546 | 6.95% |
| 2025-04-25 | 28.50 | 28.10 | -0.77 | -2.67% | 28.08 | 29.40 | 80715 | 23150 | 7.50% |
| 2025-04-24 | 27.63 | 28.87 | 1.11 | 4.00% | 27.56 | 29.28 | 85077 | 24308 | 7.91% |