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 | 30.30 | 30.17 | -0.12 | -0.40% | 29.82 | 30.58 | 46741 | 14114 | 1.67% |
| 2025-07-31 | 30.35 | 30.29 | -0.11 | -0.36% | 30.03 | 30.90 | 56550 | 17291 | 2.03% |
| 2025-07-30 | 31.16 | 30.40 | -0.90 | -2.88% | 30.18 | 31.30 | 75331 | 23052 | 2.70% |
| 2025-07-29 | 31.13 | 31.30 | 0.00 | 0.00% | 30.93 | 31.36 | 41745 | 12995 | 1.50% |
| 2025-07-28 | 31.47 | 31.30 | -0.19 | -0.60% | 31.08 | 31.79 | 51183 | 16089 | 1.83% |
| 2025-07-25 | 31.13 | 31.49 | 0.35 | 1.12% | 30.97 | 31.50 | 50116 | 15659 | 1.80% |
| 2025-07-24 | 30.88 | 31.14 | 0.23 | 0.74% | 30.88 | 31.49 | 48132 | 15016 | 1.72% |
| 2025-07-23 | 31.02 | 30.91 | -0.26 | -0.83% | 30.85 | 31.31 | 47529 | 14760 | 1.70% |
| 2025-07-22 | 31.29 | 31.17 | -0.26 | -0.83% | 30.94 | 31.54 | 57374 | 17879 | 2.06% |
| 2025-07-21 | 31.66 | 31.43 | 0.11 | 0.35% | 31.05 | 31.86 | 81968 | 25714 | 2.94% |
| 2025-07-18 | 31.48 | 31.32 | -0.19 | -0.60% | 30.98 | 31.58 | 66921 | 20880 | 2.40% |
| 2025-07-17 | 31.01 | 31.51 | 0.41 | 1.32% | 30.73 | 31.90 | 104506 | 32837 | 3.74% |
| 2025-07-16 | 30.50 | 31.10 | 0.70 | 2.30% | 30.20 | 31.15 | 91793 | 28339 | 3.29% |
| 2025-07-15 | 30.16 | 30.40 | 0.19 | 0.63% | 30.01 | 30.80 | 73898 | 22450 | 2.65% |
| 2025-07-14 | 30.27 | 30.21 | 0.11 | 0.37% | 30.00 | 30.57 | 57740 | 17455 | 2.07% |
| 2025-07-11 | 29.51 | 30.10 | 0.53 | 1.79% | 29.22 | 30.34 | 72233 | 21633 | 2.59% |
| 2025-07-10 | 29.45 | 29.61 | 0.12 | 0.41% | 29.25 | 29.75 | 38321 | 11304 | 1.37% |
| 2025-07-09 | 29.39 | 29.49 | 0.10 | 0.34% | 29.39 | 29.89 | 51989 | 15406 | 1.86% |
| 2025-07-08 | 28.70 | 29.39 | 0.69 | 2.40% | 28.68 | 29.39 | 39680 | 11574 | 1.42% |
| 2025-07-07 | 28.89 | 28.70 | -0.19 | -0.66% | 28.54 | 28.99 | 33863 | 9713 | 1.21% |
| 2025-07-04 | 29.33 | 28.89 | -0.44 | -1.50% | 28.81 | 29.34 | 41770 | 12121 | 1.50% |
| 2025-07-03 | 29.37 | 29.33 | -0.10 | -0.34% | 29.02 | 29.75 | 37379 | 10966 | 1.34% |
| 2025-07-02 | 30.00 | 29.43 | -0.67 | -2.23% | 29.25 | 30.10 | 49615 | 14661 | 1.78% |
| 2025-07-01 | 30.06 | 30.10 | 0.05 | 0.17% | 29.76 | 30.29 | 40360 | 12112 | 1.45% |
| 2025-06-30 | 29.86 | 30.05 | 0.25 | 0.84% | 29.81 | 30.33 | 47128 | 14190 | 1.69% |
| 2025-06-27 | 29.77 | 29.80 | 0.03 | 0.10% | 29.63 | 30.09 | 42226 | 12631 | 1.51% |
| 2025-06-26 | 30.24 | 29.77 | -0.40 | -1.33% | 29.71 | 30.30 | 61920 | 18595 | 2.22% |
| 2025-06-25 | 29.80 | 30.17 | 0.36 | 1.21% | 29.60 | 30.23 | 81960 | 24584 | 2.94% |
| 2025-06-24 | 28.60 | 29.81 | 1.30 | 4.56% | 28.60 | 29.85 | 73434 | 21620 | 2.63% |
| 2025-06-23 | 28.02 | 28.51 | 0.35 | 1.24% | 27.92 | 28.63 | 31940 | 9086 | 1.14% |
| 2025-06-20 | 28.62 | 28.16 | -0.44 | -1.54% | 28.14 | 29.00 | 38156 | 10843 | 1.37% |
| 2025-06-19 | 28.84 | 28.60 | -0.43 | -1.48% | 28.50 | 29.38 | 54157 | 15685 | 1.94% |
| 2025-06-18 | 28.85 | 29.03 | 0.08 | 0.28% | 28.60 | 29.17 | 31877 | 9204 | 1.14% |
| 2025-06-17 | 28.98 | 28.95 | -0.06 | -0.21% | 28.80 | 29.16 | 25131 | 7274 | 0.90% |
| 2025-06-16 | 28.65 | 29.01 | 0.30 | 1.04% | 28.51 | 29.05 | 34305 | 9905 | 1.23% |
| 2025-06-13 | 29.47 | 28.71 | -0.76 | -2.58% | 28.68 | 29.47 | 55421 | 16043 | 1.99% |
| 2025-06-12 | 29.42 | 29.47 | -0.10 | -0.34% | 29.08 | 29.74 | 36240 | 10680 | 1.30% |
| 2025-06-11 | 29.48 | 29.57 | 0.12 | 0.41% | 29.36 | 29.80 | 40280 | 11927 | 1.44% |
| 2025-06-10 | 30.51 | 29.45 | -0.96 | -3.16% | 29.01 | 30.65 | 70849 | 21016 | 2.54% |
| 2025-06-09 | 29.90 | 30.41 | 0.69 | 2.32% | 29.75 | 30.96 | 89970 | 27427 | 3.22% |
| 2025-06-06 | 30.00 | 29.72 | -0.30 | -1.00% | 29.51 | 30.02 | 39038 | 11601 | 1.40% |
| 2025-06-05 | 29.51 | 30.02 | 0.52 | 1.76% | 29.32 | 30.14 | 57719 | 17194 | 2.07% |
| 2025-06-04 | 29.46 | 29.50 | 0.08 | 0.27% | 29.32 | 29.79 | 32296 | 9537 | 1.16% |
| 2025-06-03 | 29.30 | 29.42 | -0.15 | -0.51% | 29.23 | 29.76 | 34492 | 10182 | 1.24% |
| 2025-05-30 | 30.40 | 29.57 | -1.02 | -3.33% | 29.45 | 30.40 | 45903 | 13660 | 1.64% |
| 2025-05-29 | 30.19 | 30.59 | 0.33 | 1.09% | 30.16 | 30.91 | 40039 | 12276 | 1.43% |
| 2025-05-28 | 30.56 | 30.26 | -0.21 | -0.69% | 30.06 | 30.80 | 28404 | 8611 | 1.02% |
| 2025-05-27 | 31.14 | 30.47 | -0.80 | -2.56% | 30.33 | 31.27 | 36581 | 11186 | 1.31% |
| 2025-05-26 | 30.88 | 31.27 | 0.40 | 1.30% | 30.75 | 31.45 | 29460 | 9185 | 1.06% |
| 2025-05-23 | 31.38 | 30.87 | -0.58 | -1.84% | 30.85 | 31.95 | 43348 | 13586 | 1.55% |
| 2025-05-22 | 31.90 | 31.45 | -0.61 | -1.90% | 31.44 | 32.21 | 38163 | 12125 | 1.37% |
| 2025-05-21 | 32.28 | 32.06 | -0.32 | -0.99% | 31.41 | 32.99 | 69711 | 22364 | 2.50% |
| 2025-05-20 | 32.72 | 32.38 | -0.33 | -1.01% | 32.16 | 32.78 | 42063 | 13650 | 1.51% |
| 2025-05-19 | 32.78 | 32.71 | -0.11 | -0.34% | 31.82 | 32.91 | 47057 | 15225 | 1.69% |
| 2025-05-16 | 32.35 | 32.82 | 0.44 | 1.36% | 32.25 | 33.48 | 50437 | 16654 | 1.81% |
| 2025-05-15 | 33.18 | 32.38 | -0.88 | -2.65% | 32.30 | 33.25 | 44972 | 14675 | 1.61% |
| 2025-05-14 | 33.57 | 33.26 | -0.42 | -1.25% | 33.12 | 33.98 | 55194 | 18463 | 1.98% |
| 2025-05-13 | 34.83 | 33.68 | -0.27 | -0.80% | 33.60 | 34.88 | 59654 | 20347 | 2.14% |
| 2025-05-12 | 33.77 | 33.95 | 0.80 | 2.41% | 33.37 | 34.07 | 73169 | 24729 | 2.62% |
| 2025-05-09 | 33.50 | 33.15 | -0.47 | -1.40% | 32.60 | 33.80 | 84976 | 28093 | 3.04% |
| 2025-05-08 | 33.99 | 33.62 | -2.23 | -6.22% | 33.52 | 34.80 | 170240 | 57866 | 6.10% |
| 2025-05-07 | 36.20 | 35.85 | 0.10 | 0.28% | 35.06 | 36.70 | 99676 | 35762 | 3.57% |
| 2025-05-06 | 35.14 | 35.75 | 0.79 | 2.26% | 34.71 | 35.79 | 98855 | 34879 | 3.54% |
| 2025-04-30 | 34.70 | 34.96 | 0.83 | 2.43% | 33.61 | 35.28 | 93569 | 32382 | 3.35% |
| 2025-04-29 | 32.32 | 34.13 | 2.23 | 6.99% | 32.31 | 34.27 | 101744 | 33964 | 3.64% |
| 2025-04-28 | 32.79 | 31.90 | -0.89 | -2.71% | 31.71 | 32.88 | 54184 | 17364 | 1.94% |
| 2025-04-25 | 33.45 | 32.79 | -0.36 | -1.09% | 32.38 | 33.70 | 75364 | 24734 | 2.69% |
| 2025-04-24 | 32.78 | 33.15 | 0.35 | 1.07% | 32.51 | 34.70 | 147999 | 49752 | 5.28% |