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 | 29.75 | 29.87 | 0.17 | 0.57% | 29.70 | 30.35 | 27533 | 8257 | 6.49% |
| 2025-07-31 | 30.17 | 29.70 | -0.47 | -1.56% | 29.56 | 30.84 | 44748 | 13477 | 10.55% |
| 2025-07-30 | 30.93 | 30.17 | -1.03 | -3.30% | 29.81 | 31.01 | 55929 | 16886 | 13.18% |
| 2025-07-29 | 29.41 | 31.20 | 1.74 | 5.91% | 29.27 | 31.28 | 94436 | 28751 | 22.26% |
| 2025-07-28 | 29.30 | 29.46 | 0.18 | 0.61% | 29.15 | 29.88 | 32305 | 9520 | 7.62% |
| 2025-07-25 | 29.10 | 29.28 | 0.18 | 0.62% | 28.81 | 29.28 | 24937 | 7257 | 5.88% |
| 2025-07-24 | 28.95 | 29.10 | 0.08 | 0.28% | 28.80 | 29.17 | 21183 | 6145 | 4.99% |
| 2025-07-23 | 29.03 | 29.02 | 0.09 | 0.31% | 28.49 | 29.20 | 24624 | 7115 | 5.80% |
| 2025-07-22 | 29.41 | 28.93 | -0.48 | -1.63% | 28.80 | 29.66 | 33090 | 9623 | 7.80% |
| 2025-07-21 | 29.57 | 29.41 | 0.01 | 0.03% | 29.03 | 29.59 | 30693 | 8997 | 7.24% |
| 2025-07-18 | 29.67 | 29.40 | -0.18 | -0.61% | 29.19 | 30.23 | 34290 | 10121 | 8.08% |
| 2025-07-17 | 30.06 | 29.58 | -0.12 | -0.40% | 29.37 | 30.07 | 45005 | 13342 | 10.61% |
| 2025-07-16 | 30.09 | 29.70 | -0.95 | -3.10% | 29.60 | 30.52 | 56414 | 16876 | 13.30% |
| 2025-07-15 | 30.01 | 30.65 | 0.33 | 1.09% | 29.27 | 30.97 | 90556 | 27237 | 21.35% |
| 2025-07-14 | 28.64 | 30.32 | 1.68 | 5.87% | 28.25 | 30.47 | 87987 | 26141 | 20.74% |
| 2025-07-11 | 29.24 | 28.64 | -0.97 | -3.28% | 28.20 | 29.49 | 49124 | 14046 | 11.58% |
| 2025-07-10 | 29.11 | 29.61 | 0.11 | 0.37% | 28.42 | 29.77 | 80529 | 23499 | 18.98% |
| 2025-07-09 | 27.79 | 29.50 | 1.85 | 6.69% | 27.49 | 30.13 | 101819 | 29791 | 24.00% |
| 2025-07-08 | 26.98 | 27.65 | 0.70 | 2.60% | 26.70 | 27.72 | 21975 | 6033 | 5.18% |
| 2025-07-07 | 26.56 | 26.95 | 0.13 | 0.48% | 26.53 | 26.96 | 9780 | 2617 | 2.31% |
| 2025-07-04 | 27.23 | 26.82 | -0.45 | -1.65% | 26.72 | 27.58 | 17511 | 4732 | 4.13% |
| 2025-07-03 | 27.21 | 27.27 | 0.25 | 0.93% | 27.00 | 27.40 | 11686 | 3181 | 2.75% |
| 2025-07-02 | 27.40 | 27.02 | -0.41 | -1.49% | 26.76 | 27.40 | 16698 | 4497 | 3.94% |
| 2025-07-01 | 27.78 | 27.43 | -0.17 | -0.62% | 27.10 | 27.99 | 18832 | 5178 | 4.44% |
| 2025-06-30 | 27.40 | 27.60 | 0.35 | 1.28% | 27.28 | 27.70 | 20398 | 5608 | 4.81% |
| 2025-06-27 | 26.99 | 27.25 | 0.26 | 0.96% | 26.90 | 27.34 | 18795 | 5110 | 4.43% |
| 2025-06-26 | 26.93 | 26.99 | -0.04 | -0.15% | 26.88 | 27.35 | 18552 | 5031 | 4.37% |
| 2025-06-25 | 27.19 | 27.03 | -0.03 | -0.11% | 26.69 | 27.28 | 21752 | 5854 | 5.13% |
| 2025-06-24 | 26.58 | 27.06 | 0.68 | 2.58% | 26.45 | 27.09 | 23745 | 6378 | 5.60% |
| 2025-06-23 | 25.80 | 26.38 | 0.67 | 2.61% | 25.56 | 26.45 | 16355 | 4266 | 3.86% |
| 2025-06-20 | 26.11 | 25.71 | -0.30 | -1.15% | 25.55 | 26.43 | 14501 | 3767 | 3.42% |
| 2025-06-19 | 26.46 | 26.01 | -0.43 | -1.63% | 25.90 | 26.70 | 18354 | 4831 | 4.33% |
| 2025-06-18 | 25.92 | 26.44 | 0.37 | 1.42% | 25.61 | 26.44 | 14420 | 3763 | 3.40% |
| 2025-06-17 | 26.28 | 26.07 | -0.06 | -0.23% | 25.87 | 26.28 | 12407 | 3231 | 2.92% |
| 2025-06-16 | 25.36 | 26.13 | 0.72 | 2.83% | 25.36 | 26.48 | 20385 | 5323 | 4.81% |
| 2025-06-13 | 25.91 | 25.41 | -0.78 | -2.98% | 25.35 | 26.34 | 16888 | 4351 | 3.98% |
| 2025-06-12 | 25.92 | 26.19 | 0.12 | 0.46% | 25.80 | 26.46 | 12312 | 3229 | 2.90% |
| 2025-06-11 | 26.00 | 26.07 | 0.07 | 0.27% | 25.98 | 26.37 | 10915 | 2855 | 2.57% |
| 2025-06-10 | 26.51 | 26.00 | -0.50 | -1.89% | 25.68 | 26.66 | 15483 | 4046 | 3.65% |
| 2025-06-09 | 26.48 | 26.50 | 0.03 | 0.11% | 26.31 | 26.76 | 14300 | 3789 | 3.37% |
| 2025-06-06 | 26.35 | 26.47 | 0.18 | 0.68% | 26.12 | 26.61 | 15419 | 4069 | 3.63% |
| 2025-06-05 | 25.96 | 26.29 | 0.35 | 1.35% | 25.65 | 26.38 | 15287 | 3985 | 3.60% |
| 2025-06-04 | 25.90 | 25.94 | 0.04 | 0.15% | 25.89 | 26.38 | 13872 | 3618 | 3.27% |
| 2025-06-03 | 26.03 | 25.90 | 0.00 | 0.00% | 25.68 | 26.17 | 11873 | 3076 | 2.80% |
| 2025-05-30 | 26.20 | 25.90 | -0.24 | -0.92% | 25.60 | 26.66 | 20849 | 5410 | 4.91% |
| 2025-05-29 | 31.33 | 31.87 | 0.55 | 1.76% | 31.33 | 32.09 | 12903 | 4113 | 3.81% |
| 2025-05-28 | 31.73 | 31.32 | -0.23 | -0.73% | 31.22 | 31.96 | 8367 | 2628 | 2.47% |
| 2025-05-27 | 32.10 | 31.55 | -0.54 | -1.68% | 31.33 | 32.10 | 13393 | 4229 | 3.96% |
| 2025-05-26 | 31.62 | 32.09 | 0.49 | 1.55% | 31.46 | 32.20 | 14372 | 4579 | 4.25% |
| 2025-05-23 | 31.67 | 31.60 | -0.07 | -0.22% | 31.29 | 33.09 | 23483 | 7557 | 6.94% |
| 2025-05-22 | 31.90 | 31.67 | -0.26 | -0.81% | 31.55 | 32.50 | 10325 | 3299 | 3.05% |
| 2025-05-21 | 32.39 | 31.93 | -0.47 | -1.45% | 31.66 | 32.44 | 10627 | 3401 | 3.14% |
| 2025-05-20 | 32.20 | 32.40 | 0.23 | 0.71% | 31.66 | 32.55 | 11610 | 3740 | 3.43% |
| 2025-05-19 | 32.29 | 32.17 | -0.03 | -0.09% | 31.61 | 32.29 | 10169 | 3246 | 3.00% |
| 2025-05-16 | 31.62 | 32.20 | 0.45 | 1.42% | 31.43 | 32.66 | 15109 | 4870 | 4.46% |
| 2025-05-15 | 32.02 | 31.75 | -0.30 | -0.94% | 31.46 | 32.09 | 10881 | 3454 | 3.21% |
| 2025-05-14 | 32.44 | 32.05 | -0.30 | -0.93% | 31.66 | 32.68 | 17213 | 5520 | 5.09% |
| 2025-05-13 | 33.30 | 32.35 | -0.60 | -1.82% | 32.18 | 33.50 | 17011 | 5558 | 5.03% |
| 2025-05-12 | 32.65 | 32.95 | 0.29 | 0.89% | 32.65 | 33.26 | 18956 | 6232 | 5.60% |
| 2025-05-09 | 32.80 | 32.66 | -0.39 | -1.18% | 32.15 | 33.15 | 28942 | 9446 | 8.55% |
| 2025-05-08 | 31.60 | 33.05 | 1.46 | 4.62% | 31.55 | 33.15 | 31550 | 10243 | 9.32% |
| 2025-05-07 | 32.04 | 31.59 | -0.04 | -0.13% | 31.32 | 32.26 | 18917 | 6005 | 5.59% |
| 2025-05-06 | 31.18 | 31.63 | 0.83 | 2.69% | 30.92 | 31.85 | 23512 | 7385 | 6.95% |
| 2025-04-30 | 30.56 | 30.80 | 0.36 | 1.18% | 30.09 | 31.00 | 24489 | 7488 | 7.23% |
| 2025-04-29 | 29.64 | 30.44 | 0.80 | 2.70% | 29.64 | 30.84 | 25417 | 7749 | 7.51% |
| 2025-04-28 | 29.53 | 29.64 | -0.33 | -1.10% | 29.44 | 30.03 | 12371 | 3672 | 3.65% |
| 2025-04-25 | 29.96 | 29.97 | -0.33 | -1.09% | 29.90 | 30.64 | 16561 | 4995 | 4.89% |
| 2025-04-24 | 30.49 | 30.30 | 0.00 | 0.00% | 29.78 | 30.88 | 26905 | 8160 | 7.95% |