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 | 29.52 | 29.53 | 0.04 | 0.14% | 29.27 | 29.75 | 17214 | 5085 | 4.79% |
| 2025-07-31 | 29.93 | 29.49 | -0.43 | -1.44% | 29.47 | 29.93 | 22841 | 6771 | 6.36% |
| 2025-07-30 | 30.05 | 29.92 | -0.28 | -0.93% | 29.59 | 30.23 | 25845 | 7730 | 7.20% |
| 2025-07-29 | 30.68 | 30.20 | -0.48 | -1.56% | 29.87 | 30.73 | 33854 | 10199 | 9.43% |
| 2025-07-28 | 30.58 | 30.68 | 0.15 | 0.49% | 30.54 | 30.96 | 28003 | 8601 | 7.80% |
| 2025-07-25 | 30.30 | 30.53 | 0.19 | 0.63% | 30.15 | 30.69 | 33382 | 10192 | 9.30% |
| 2025-07-24 | 30.21 | 30.34 | 0.11 | 0.36% | 30.03 | 30.43 | 26814 | 8109 | 7.47% |
| 2025-07-23 | 30.30 | 30.23 | -0.23 | -0.76% | 30.17 | 30.67 | 27635 | 8395 | 7.70% |
| 2025-07-22 | 31.14 | 30.46 | -0.71 | -2.28% | 30.24 | 31.16 | 46565 | 14224 | 12.97% |
| 2025-07-21 | 30.97 | 31.17 | 0.04 | 0.13% | 30.96 | 31.45 | 32575 | 10138 | 9.07% |
| 2025-07-18 | 31.27 | 31.13 | -0.04 | -0.13% | 30.95 | 31.77 | 34261 | 10719 | 9.54% |
| 2025-07-17 | 30.98 | 31.17 | 0.03 | 0.10% | 30.92 | 31.31 | 24517 | 7629 | 6.83% |
| 2025-07-16 | 30.94 | 31.14 | 0.20 | 0.65% | 30.85 | 31.27 | 25858 | 8039 | 7.20% |
| 2025-07-15 | 31.29 | 30.94 | -0.53 | -1.68% | 30.59 | 31.45 | 43584 | 13492 | 12.14% |
| 2025-07-14 | 31.62 | 31.47 | -0.12 | -0.38% | 31.19 | 31.82 | 33008 | 10392 | 9.19% |
| 2025-07-11 | 32.21 | 31.59 | -0.66 | -2.05% | 31.55 | 32.35 | 49011 | 15553 | 13.65% |
| 2025-07-10 | 31.80 | 32.25 | 0.27 | 0.84% | 31.72 | 32.78 | 62462 | 20104 | 17.40% |
| 2025-07-09 | 31.80 | 31.98 | -0.26 | -0.81% | 31.63 | 33.00 | 73608 | 23632 | 20.50% |
| 2025-07-08 | 31.88 | 32.24 | 1.16 | 3.73% | 31.37 | 32.44 | 97236 | 31070 | 27.08% |
| 2025-07-07 | 30.93 | 31.08 | -0.02 | -0.06% | 30.66 | 31.34 | 34778 | 10797 | 9.69% |
| 2025-07-04 | 31.40 | 31.10 | -0.53 | -1.68% | 30.76 | 31.60 | 48386 | 15007 | 13.48% |
| 2025-07-03 | 31.20 | 31.63 | 0.42 | 1.35% | 30.71 | 32.33 | 74979 | 23538 | 20.88% |
| 2025-07-02 | 31.06 | 31.21 | 0.11 | 0.35% | 30.91 | 31.59 | 67821 | 21213 | 18.89% |
| 2025-07-01 | 30.32 | 31.10 | 0.64 | 2.10% | 30.26 | 31.35 | 76308 | 23531 | 21.25% |
| 2025-06-30 | 30.17 | 30.46 | 0.27 | 0.89% | 30.02 | 30.49 | 42982 | 12997 | 11.97% |
| 2025-06-27 | 30.04 | 30.19 | 0.15 | 0.50% | 29.96 | 30.68 | 40637 | 12286 | 11.32% |
| 2025-06-26 | 30.65 | 30.04 | -0.67 | -2.18% | 29.94 | 30.79 | 54149 | 16393 | 15.08% |
| 2025-06-25 | 30.53 | 30.71 | -0.02 | -0.07% | 29.90 | 30.74 | 62088 | 18811 | 17.29% |
| 2025-06-24 | 30.00 | 30.73 | 0.69 | 2.30% | 29.80 | 30.84 | 62170 | 18892 | 17.31% |
| 2025-06-23 | 29.41 | 30.04 | 0.51 | 1.73% | 29.27 | 30.19 | 55225 | 16451 | 15.38% |
| 2025-06-20 | 29.73 | 29.53 | -0.42 | -1.40% | 29.41 | 30.79 | 60409 | 18084 | 16.82% |
| 2025-06-19 | 31.23 | 29.95 | -1.37 | -4.37% | 29.82 | 31.49 | 78097 | 23765 | 21.75% |
| 2025-06-18 | 32.75 | 31.32 | -2.03 | -6.09% | 31.01 | 34.34 | 125271 | 40569 | 34.89% |
| 2025-06-17 | 32.02 | 33.35 | 1.34 | 4.19% | 32.02 | 36.68 | 167964 | 57424 | 46.78% |
| 2025-06-16 | 30.01 | 32.01 | 1.79 | 5.92% | 29.91 | 32.78 | 107758 | 34149 | 30.01% |
| 2025-06-13 | 31.21 | 30.22 | -1.74 | -5.44% | 30.12 | 31.88 | 85578 | 26470 | 23.83% |
| 2025-06-12 | 30.40 | 31.96 | 1.47 | 4.82% | 30.06 | 32.44 | 114548 | 36012 | 31.90% |
| 2025-06-11 | 30.69 | 30.49 | -0.35 | -1.13% | 30.12 | 30.99 | 63059 | 19189 | 17.56% |
| 2025-06-10 | 29.63 | 30.84 | 0.86 | 2.87% | 29.63 | 32.20 | 110155 | 34428 | 30.68% |
| 2025-06-09 | 29.70 | 29.98 | 0.02 | 0.07% | 29.40 | 30.42 | 55351 | 16514 | 15.42% |
| 2025-06-06 | 29.13 | 30.36 | 1.01 | 3.44% | 29.06 | 30.81 | 83040 | 25110 | 23.13% |
| 2025-06-05 | 29.00 | 29.35 | 0.06 | 0.20% | 28.84 | 29.80 | 42161 | 12356 | 11.74% |
| 2025-06-04 | 29.09 | 29.29 | 0.06 | 0.21% | 28.62 | 29.33 | 40194 | 11660 | 11.19% |
| 2025-06-03 | 28.79 | 29.23 | -0.03 | -0.10% | 28.70 | 29.53 | 43089 | 12594 | 12.00% |
| 2025-05-30 | 30.38 | 29.26 | -1.11 | -3.65% | 29.20 | 30.83 | 65381 | 19488 | 18.21% |
| 2025-05-29 | 30.60 | 30.37 | -0.85 | -2.72% | 29.89 | 31.22 | 76182 | 23236 | 21.22% |
| 2025-05-28 | 32.75 | 31.22 | -1.86 | -5.62% | 31.08 | 33.10 | 89659 | 28628 | 24.97% |
| 2025-05-27 | 31.45 | 33.08 | 1.26 | 3.96% | 31.33 | 33.40 | 112289 | 36256 | 31.27% |
| 2025-05-26 | 30.55 | 31.82 | 1.22 | 3.99% | 30.51 | 32.33 | 82491 | 26117 | 22.97% |
| 2025-05-23 | 30.50 | 30.60 | -0.02 | -0.07% | 30.20 | 31.30 | 62079 | 19076 | 17.29% |
| 2025-05-22 | 31.96 | 30.62 | -1.52 | -4.73% | 30.52 | 31.96 | 86442 | 26814 | 24.07% |
| 2025-05-21 | 31.79 | 32.14 | -0.29 | -0.89% | 30.99 | 33.39 | 111734 | 35890 | 31.12% |
| 2025-05-20 | 33.13 | 32.43 | -1.68 | -4.93% | 32.30 | 34.98 | 140575 | 47015 | 39.15% |
| 2025-05-19 | 31.56 | 34.11 | 3.01 | 9.68% | 31.56 | 34.14 | 172614 | 56446 | 48.07% |
| 2025-05-16 | 29.71 | 31.10 | 0.82 | 2.71% | 29.09 | 31.51 | 113313 | 34637 | 31.56% |
| 2025-05-15 | 29.51 | 30.28 | 0.63 | 2.12% | 29.51 | 30.97 | 100364 | 30394 | 27.95% |
| 2025-05-14 | 29.45 | 29.65 | 0.03 | 0.10% | 29.02 | 30.51 | 114886 | 34363 | 32.00% |
| 2025-05-13 | 28.50 | 29.62 | 1.15 | 4.04% | 28.13 | 32.00 | 130436 | 38481 | 36.33% |
| 2025-05-12 | 27.74 | 28.47 | 0.90 | 3.26% | 27.74 | 28.56 | 62550 | 17678 | 17.42% |
| 2025-05-09 | 28.22 | 27.57 | -0.69 | -2.44% | 27.53 | 28.22 | 49692 | 13797 | 13.84% |
| 2025-05-08 | 28.10 | 28.26 | -0.07 | -0.25% | 27.93 | 28.58 | 53376 | 15101 | 14.87% |
| 2025-05-07 | 27.98 | 28.33 | 0.31 | 1.11% | 27.74 | 28.39 | 72697 | 20401 | 20.25% |
| 2025-05-06 | 26.92 | 28.02 | 1.18 | 4.40% | 26.92 | 28.02 | 74819 | 20684 | 20.84% |
| 2025-04-30 | 27.34 | 26.84 | -0.66 | -2.40% | 26.77 | 27.67 | 63207 | 17214 | 17.60% |
| 2025-04-29 | 28.01 | 27.50 | -0.62 | -2.20% | 27.50 | 28.25 | 59685 | 16639 | 16.62% |
| 2025-04-28 | 27.76 | 28.12 | 0.43 | 1.55% | 27.51 | 28.44 | 60794 | 17015 | 16.93% |
| 2025-04-25 | 27.60 | 27.69 | 0.09 | 0.33% | 27.10 | 28.35 | 71758 | 19886 | 19.98% |
| 2025-04-24 | 27.53 | 27.60 | -0.56 | -1.99% | 27.37 | 28.85 | 97277 | 27200 | 27.09% |