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 | 30.00 | 30.11 | 0.24 | 0.80% | 29.74 | 30.20 | 14255 | 4276 | 3.74% |
| 2025-07-31 | 30.17 | 29.87 | -0.40 | -1.32% | 29.83 | 30.69 | 26710 | 8078 | 7.01% |
| 2025-07-30 | 30.76 | 30.27 | -0.43 | -1.40% | 29.96 | 30.76 | 20784 | 6301 | 5.46% |
| 2025-07-29 | 31.41 | 30.70 | -0.55 | -1.76% | 30.36 | 31.49 | 33220 | 10161 | 8.72% |
| 2025-07-28 | 31.01 | 31.25 | 0.34 | 1.10% | 30.98 | 31.89 | 36374 | 11427 | 9.55% |
| 2025-07-25 | 30.75 | 30.91 | 0.08 | 0.26% | 30.68 | 31.06 | 18781 | 5798 | 4.93% |
| 2025-07-24 | 30.61 | 30.83 | 0.24 | 0.78% | 30.55 | 31.03 | 20659 | 6370 | 5.43% |
| 2025-07-23 | 31.41 | 30.59 | -0.80 | -2.55% | 30.51 | 31.41 | 25557 | 7867 | 6.71% |
| 2025-07-22 | 31.59 | 31.39 | -0.30 | -0.95% | 31.24 | 31.80 | 33779 | 10626 | 8.87% |
| 2025-07-21 | 31.12 | 31.69 | 0.59 | 1.90% | 30.90 | 31.82 | 46780 | 14740 | 12.28% |
| 2025-07-18 | 31.20 | 31.10 | -0.19 | -0.61% | 30.88 | 31.38 | 23842 | 7417 | 6.26% |
| 2025-07-17 | 31.24 | 31.29 | 0.04 | 0.13% | 30.80 | 31.45 | 34254 | 10668 | 9.00% |
| 2025-07-16 | 30.64 | 31.25 | 0.48 | 1.56% | 30.46 | 31.50 | 35572 | 11053 | 9.34% |
| 2025-07-15 | 30.95 | 30.77 | -0.18 | -0.58% | 30.26 | 31.33 | 33201 | 10183 | 8.72% |
| 2025-07-14 | 30.09 | 30.95 | 0.78 | 2.59% | 30.08 | 31.15 | 34701 | 10666 | 9.11% |
| 2025-07-11 | 30.00 | 30.17 | 0.24 | 0.80% | 29.16 | 30.41 | 30287 | 9022 | 7.95% |
| 2025-07-10 | 30.40 | 29.93 | -0.75 | -2.44% | 29.81 | 30.50 | 28836 | 8670 | 7.57% |
| 2025-07-09 | 30.72 | 30.68 | 0.03 | 0.10% | 30.62 | 31.88 | 38428 | 11982 | 10.09% |
| 2025-07-08 | 30.45 | 30.65 | 0.31 | 1.02% | 30.13 | 30.78 | 24208 | 7404 | 6.36% |
| 2025-07-07 | 30.92 | 30.34 | -0.57 | -1.84% | 29.97 | 30.99 | 25356 | 7671 | 6.66% |
| 2025-07-04 | 31.63 | 30.91 | -0.71 | -2.25% | 30.57 | 31.63 | 32265 | 9968 | 8.47% |
| 2025-07-03 | 32.00 | 31.62 | -0.21 | -0.66% | 31.23 | 32.00 | 40911 | 12900 | 10.74% |
| 2025-07-02 | 30.40 | 31.83 | 1.43 | 4.70% | 29.91 | 32.68 | 74237 | 23397 | 19.49% |
| 2025-07-01 | 30.92 | 30.40 | -0.36 | -1.17% | 29.99 | 30.92 | 25546 | 7757 | 6.71% |
| 2025-06-30 | 30.21 | 30.76 | 0.66 | 2.19% | 29.97 | 30.87 | 32831 | 10042 | 8.62% |
| 2025-06-27 | 29.99 | 30.10 | 0.16 | 0.53% | 29.77 | 30.39 | 23180 | 6986 | 6.09% |
| 2025-06-26 | 30.65 | 29.94 | -0.65 | -2.12% | 29.86 | 30.79 | 34245 | 10375 | 8.99% |
| 2025-06-25 | 30.92 | 30.59 | 0.13 | 0.43% | 30.13 | 30.92 | 44611 | 13608 | 11.72% |
| 2025-06-24 | 28.80 | 30.46 | 1.66 | 5.76% | 28.80 | 30.46 | 45484 | 13684 | 11.94% |
| 2025-06-23 | 28.00 | 28.80 | -0.28 | -0.96% | 27.60 | 29.06 | 23069 | 6594 | 6.06% |
| 2025-06-20 | 30.01 | 29.08 | -1.07 | -3.55% | 29.02 | 30.08 | 31117 | 9171 | 8.17% |
| 2025-06-19 | 29.01 | 30.15 | 1.15 | 3.97% | 28.78 | 30.31 | 45764 | 13601 | 12.02% |
| 2025-06-18 | 29.15 | 29.00 | 0.14 | 0.49% | 28.37 | 29.28 | 19655 | 5667 | 5.16% |
| 2025-06-17 | 40.61 | 40.60 | -0.15 | -0.37% | 40.32 | 41.05 | 9130 | 3705 | 3.36% |
| 2025-06-16 | 40.00 | 40.75 | 0.75 | 1.88% | 39.71 | 41.11 | 11679 | 4753 | 4.29% |
| 2025-06-13 | 40.61 | 40.00 | -0.94 | -2.30% | 39.71 | 41.20 | 13064 | 5262 | 4.80% |
| 2025-06-12 | 41.27 | 40.94 | -0.09 | -0.22% | 40.65 | 41.66 | 10254 | 4219 | 3.77% |
| 2025-06-11 | 41.50 | 41.03 | -0.11 | -0.27% | 40.87 | 41.50 | 11474 | 4722 | 4.22% |
| 2025-06-10 | 41.88 | 41.14 | -0.76 | -1.81% | 40.56 | 42.25 | 17098 | 7061 | 6.29% |
| 2025-06-09 | 41.52 | 41.90 | 0.31 | 0.75% | 41.40 | 42.45 | 12825 | 5393 | 4.72% |
| 2025-06-06 | 42.46 | 41.59 | -0.61 | -1.45% | 41.35 | 42.46 | 14220 | 5927 | 5.23% |
| 2025-06-05 | 41.65 | 42.20 | 0.55 | 1.32% | 40.86 | 42.40 | 19204 | 8013 | 7.06% |
| 2025-06-04 | 40.50 | 41.65 | 1.15 | 2.84% | 40.50 | 41.98 | 20599 | 8519 | 7.57% |
| 2025-06-03 | 40.20 | 40.50 | -0.44 | -1.07% | 40.20 | 41.39 | 14495 | 5916 | 5.33% |
| 2025-05-30 | 42.23 | 40.94 | -1.50 | -3.53% | 40.80 | 42.43 | 20630 | 8511 | 7.58% |
| 2025-05-29 | 42.49 | 42.44 | -0.02 | -0.05% | 42.23 | 43.66 | 20239 | 8663 | 7.44% |
| 2025-05-28 | 42.71 | 42.46 | -0.09 | -0.21% | 42.06 | 43.18 | 16139 | 6867 | 5.93% |
| 2025-05-27 | 43.28 | 42.55 | -0.82 | -1.89% | 42.20 | 43.38 | 15917 | 6785 | 5.85% |
| 2025-05-26 | 43.00 | 43.37 | 0.43 | 1.00% | 42.60 | 43.57 | 18240 | 7852 | 6.71% |
| 2025-05-23 | 43.07 | 42.94 | -0.36 | -0.83% | 42.71 | 44.76 | 29086 | 12708 | 10.69% |
| 2025-05-22 | 43.65 | 43.30 | -0.59 | -1.34% | 43.22 | 44.97 | 21300 | 9345 | 7.83% |
| 2025-05-21 | 44.56 | 43.89 | -0.97 | -2.16% | 43.71 | 44.98 | 21489 | 9478 | 7.90% |
| 2025-05-20 | 45.59 | 44.86 | -0.68 | -1.49% | 44.45 | 45.97 | 28727 | 12916 | 10.56% |
| 2025-05-19 | 46.48 | 45.54 | -0.97 | -2.09% | 45.17 | 50.10 | 41814 | 19447 | 15.37% |
| 2025-05-16 | 45.42 | 46.51 | 0.93 | 2.04% | 45.26 | 47.47 | 49800 | 23236 | 18.31% |
| 2025-05-15 | 46.82 | 45.58 | -1.44 | -3.06% | 45.40 | 46.90 | 39969 | 18329 | 14.69% |
| 2025-05-14 | 47.87 | 47.02 | -1.88 | -3.84% | 46.40 | 50.05 | 64199 | 30773 | 23.60% |
| 2025-05-13 | 50.00 | 48.90 | -1.09 | -2.18% | 48.00 | 52.45 | 78884 | 39544 | 29.00% |
| 2025-05-12 | 45.11 | 49.99 | 4.99 | 11.09% | 45.11 | 50.50 | 80770 | 38673 | 29.69% |
| 2025-05-09 | 43.40 | 45.00 | 1.00 | 2.27% | 42.52 | 45.99 | 59700 | 26283 | 21.95% |
| 2025-05-08 | 42.85 | 44.00 | 1.00 | 2.33% | 42.18 | 44.50 | 48907 | 21329 | 17.98% |
| 2025-05-07 | 42.35 | 43.00 | 0.94 | 2.23% | 42.01 | 43.42 | 54445 | 23223 | 20.02% |
| 2025-05-06 | 40.65 | 42.06 | 1.65 | 4.08% | 40.42 | 42.19 | 44950 | 18578 | 16.53% |
| 2025-04-30 | 39.00 | 40.41 | 1.31 | 3.35% | 38.69 | 40.70 | 40170 | 15977 | 14.77% |
| 2025-04-29 | 38.00 | 39.10 | 1.70 | 4.55% | 37.34 | 40.40 | 38765 | 15232 | 14.25% |
| 2025-04-28 | 38.87 | 37.40 | -1.58 | -4.05% | 37.00 | 39.06 | 24143 | 9080 | 8.88% |
| 2025-04-25 | 38.33 | 38.98 | 0.46 | 1.19% | 37.62 | 39.58 | 32822 | 12685 | 12.07% |
| 2025-04-24 | 39.56 | 38.52 | -1.13 | -2.85% | 38.12 | 40.26 | 36651 | 14354 | 13.47% |