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 | 30.13 | 30.98 | 0.92 | 3.06% | 30.00 | 31.24 | 34832 | 10713 | 2.57% |
| 2025-07-31 | 29.61 | 30.06 | 0.23 | 0.77% | 29.50 | 30.50 | 18936 | 5708 | 1.40% |
| 2025-07-30 | 29.74 | 29.83 | -0.08 | -0.27% | 29.49 | 30.26 | 14695 | 4398 | 1.08% |
| 2025-07-29 | 29.90 | 29.91 | 0.03 | 0.10% | 29.44 | 30.19 | 12411 | 3704 | 0.92% |
| 2025-07-28 | 29.81 | 29.88 | 0.07 | 0.23% | 29.75 | 30.36 | 13399 | 4014 | 0.99% |
| 2025-07-25 | 29.54 | 29.81 | 0.11 | 0.37% | 29.41 | 30.33 | 20214 | 6071 | 1.49% |
| 2025-07-24 | 29.56 | 29.70 | 0.05 | 0.17% | 29.17 | 30.09 | 19525 | 5761 | 1.44% |
| 2025-07-23 | 30.34 | 29.65 | -0.69 | -2.27% | 29.59 | 30.42 | 15171 | 4541 | 1.12% |
| 2025-07-22 | 30.05 | 30.34 | 0.13 | 0.43% | 29.89 | 30.98 | 23339 | 7133 | 1.72% |
| 2025-07-21 | 30.02 | 30.21 | -0.31 | -1.02% | 30.02 | 30.53 | 15523 | 4701 | 1.15% |
| 2025-07-18 | 30.78 | 30.52 | -0.35 | -1.13% | 30.04 | 30.79 | 21684 | 6573 | 1.60% |
| 2025-07-17 | 30.61 | 30.87 | 0.11 | 0.36% | 30.22 | 30.98 | 20654 | 6327 | 1.52% |
| 2025-07-16 | 30.39 | 30.76 | 0.45 | 1.48% | 29.95 | 30.77 | 24863 | 7595 | 1.84% |
| 2025-07-15 | 30.68 | 30.31 | -0.41 | -1.33% | 29.88 | 30.87 | 24825 | 7510 | 1.83% |
| 2025-07-14 | 29.58 | 30.72 | 1.15 | 3.89% | 29.43 | 30.90 | 39081 | 11840 | 2.89% |
| 2025-07-11 | 29.29 | 29.57 | 0.28 | 0.96% | 29.20 | 30.30 | 33119 | 9834 | 2.45% |
| 2025-07-10 | 29.16 | 29.29 | 0.18 | 0.62% | 28.96 | 29.60 | 21274 | 6235 | 1.57% |
| 2025-07-09 | 30.30 | 29.11 | -0.68 | -2.28% | 29.04 | 30.48 | 31424 | 9260 | 2.32% |
| 2025-07-08 | 29.48 | 29.79 | 0.31 | 1.05% | 29.23 | 30.00 | 42942 | 12760 | 3.17% |
| 2025-07-07 | 30.70 | 29.48 | -1.72 | -5.51% | 29.39 | 30.95 | 83477 | 24931 | 6.16% |
| 2025-07-04 | 30.66 | 31.20 | 0.89 | 2.94% | 30.39 | 33.34 | 141471 | 45731 | 10.45% |
| 2025-07-03 | 28.58 | 30.31 | 2.76 | 10.02% | 28.28 | 30.31 | 36402 | 10764 | 2.69% |
| 2025-07-02 | 26.95 | 27.55 | 0.59 | 2.19% | 26.86 | 27.69 | 22347 | 6087 | 1.65% |
| 2025-07-01 | 26.48 | 26.96 | 0.48 | 1.81% | 26.34 | 27.35 | 21807 | 5859 | 1.61% |
| 2025-06-30 | 26.39 | 26.48 | 0.09 | 0.34% | 26.05 | 26.49 | 13252 | 3482 | 0.98% |
| 2025-06-27 | 26.00 | 26.39 | 0.39 | 1.50% | 25.81 | 26.75 | 24701 | 6478 | 1.82% |
| 2025-06-26 | 26.38 | 26.00 | -0.35 | -1.33% | 25.73 | 26.44 | 11856 | 3072 | 0.88% |
| 2025-06-25 | 26.28 | 26.35 | 0.09 | 0.34% | 25.88 | 26.50 | 13627 | 3576 | 1.01% |
| 2025-06-24 | 25.97 | 26.26 | 0.29 | 1.12% | 25.81 | 26.65 | 17297 | 4555 | 1.28% |
| 2025-06-23 | 25.76 | 25.97 | 0.21 | 0.82% | 25.44 | 26.26 | 25235 | 6502 | 1.86% |
| 2025-06-20 | 25.94 | 25.76 | -0.17 | -0.66% | 25.72 | 26.24 | 11167 | 2897 | 0.82% |
| 2025-06-19 | 26.59 | 25.93 | -0.53 | -2.00% | 25.77 | 27.15 | 23785 | 6255 | 1.76% |
| 2025-06-18 | 26.15 | 26.46 | 0.26 | 0.99% | 25.78 | 26.48 | 21740 | 5675 | 1.61% |
| 2025-06-17 | 26.90 | 26.20 | -0.60 | -2.24% | 25.95 | 27.20 | 18767 | 4959 | 1.39% |
| 2025-06-16 | 27.31 | 26.80 | -0.82 | -2.97% | 26.20 | 27.54 | 34178 | 9145 | 2.52% |
| 2025-06-13 | 28.21 | 27.62 | -0.59 | -2.09% | 27.20 | 28.48 | 14731 | 4075 | 1.09% |
| 2025-06-12 | 28.12 | 28.61 | 0.32 | 1.13% | 28.12 | 28.83 | 15337 | 4373 | 1.13% |
| 2025-06-11 | 28.74 | 28.29 | -0.44 | -1.53% | 28.00 | 28.92 | 17216 | 4874 | 1.27% |
| 2025-06-10 | 29.00 | 28.73 | -0.23 | -0.79% | 28.36 | 29.46 | 17043 | 4922 | 1.26% |
| 2025-06-09 | 27.97 | 28.96 | 0.95 | 3.39% | 27.72 | 29.50 | 33696 | 9700 | 2.49% |
| 2025-06-06 | 28.39 | 28.01 | -0.25 | -0.88% | 27.67 | 28.39 | 11189 | 3126 | 0.83% |
| 2025-06-05 | 28.80 | 28.26 | -0.33 | -1.15% | 28.04 | 28.80 | 12118 | 3440 | 0.89% |
| 2025-06-04 | 28.19 | 28.59 | 0.50 | 1.78% | 28.11 | 29.10 | 21399 | 6103 | 1.58% |
| 2025-06-03 | 27.49 | 28.09 | 0.24 | 0.86% | 27.49 | 28.15 | 14803 | 4127 | 1.09% |
| 2025-05-30 | 28.13 | 27.85 | -0.13 | -0.46% | 27.72 | 28.47 | 18951 | 5311 | 1.40% |
| 2025-05-29 | 27.79 | 27.98 | -0.05 | -0.18% | 27.79 | 28.36 | 17378 | 4878 | 1.28% |
| 2025-05-28 | 27.79 | 28.03 | 0.24 | 0.86% | 27.36 | 28.05 | 12112 | 3358 | 0.89% |
| 2025-05-27 | 27.43 | 27.79 | 0.09 | 0.32% | 27.25 | 27.95 | 14997 | 4136 | 1.11% |
| 2025-05-26 | 28.49 | 27.70 | -0.32 | -1.14% | 27.30 | 28.50 | 28063 | 7748 | 2.07% |
| 2025-05-23 | 26.88 | 28.02 | 1.13 | 4.20% | 26.88 | 28.80 | 46699 | 13055 | 3.45% |
| 2025-05-22 | 28.12 | 26.89 | -1.60 | -5.62% | 26.74 | 28.48 | 46584 | 12814 | 3.44% |
| 2025-05-21 | 27.65 | 28.49 | 0.65 | 2.33% | 27.47 | 28.55 | 37379 | 10448 | 2.76% |
| 2025-05-20 | 28.25 | 27.84 | -0.46 | -1.63% | 27.63 | 28.58 | 22985 | 6444 | 1.70% |
| 2025-05-19 | 28.30 | 28.30 | 0.22 | 0.78% | 27.41 | 28.53 | 29445 | 8249 | 2.17% |
| 2025-05-16 | 27.39 | 28.08 | 0.59 | 2.15% | 26.72 | 28.28 | 28774 | 7964 | 2.12% |
| 2025-05-15 | 28.02 | 27.49 | -0.47 | -1.68% | 27.30 | 28.31 | 25575 | 7117 | 1.89% |
| 2025-05-14 | 27.40 | 27.96 | 0.41 | 1.49% | 27.30 | 28.01 | 33981 | 9393 | 2.51% |
| 2025-05-13 | 27.34 | 27.55 | 0.31 | 1.14% | 26.96 | 28.09 | 35170 | 9693 | 2.60% |
| 2025-05-12 | 27.30 | 27.24 | -0.12 | -0.44% | 26.60 | 27.40 | 20294 | 5493 | 1.50% |
| 2025-05-09 | 27.95 | 27.36 | -0.31 | -1.12% | 27.17 | 28.05 | 22351 | 6140 | 1.65% |
| 2025-05-08 | 28.18 | 27.67 | -0.43 | -1.53% | 27.61 | 28.57 | 41937 | 11751 | 3.10% |
| 2025-05-07 | 29.75 | 28.10 | -1.67 | -5.61% | 27.68 | 29.95 | 53820 | 15403 | 3.97% |
| 2025-05-06 | 29.11 | 29.77 | 0.84 | 2.90% | 27.60 | 30.05 | 54028 | 15599 | 3.99% |
| 2025-04-30 | 30.08 | 28.93 | -0.96 | -3.21% | 28.83 | 30.47 | 40400 | 11841 | 2.98% |
| 2025-04-29 | 31.00 | 29.89 | -0.80 | -2.61% | 29.73 | 31.68 | 62270 | 18919 | 4.60% |
| 2025-04-28 | 28.30 | 30.69 | 2.79 | 10.00% | 28.30 | 30.69 | 39468 | 11794 | 2.91% |
| 2025-04-25 | 28.60 | 27.90 | -1.81 | -6.09% | 27.35 | 29.50 | 58646 | 16383 | 4.33% |
| 2025-04-24 | 28.46 | 29.71 | 1.25 | 4.39% | 27.77 | 30.26 | 86535 | 25171 | 6.39% |