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 | 30.58 | 30.52 | 0.27 | 0.89% | 30.25 | 30.85 | 18158 | 5542 | 0.85% |
| 2025-07-31 | 30.40 | 30.25 | -0.22 | -0.72% | 30.06 | 30.78 | 21297 | 6500 | 1.00% |
| 2025-07-30 | 30.78 | 30.47 | -0.47 | -1.52% | 30.25 | 30.91 | 31962 | 9733 | 1.50% |
| 2025-07-29 | 31.20 | 30.94 | -0.11 | -0.35% | 30.52 | 31.29 | 25896 | 7966 | 1.21% |
| 2025-07-28 | 30.89 | 31.05 | 0.35 | 1.14% | 30.71 | 31.28 | 28100 | 8730 | 1.32% |
| 2025-07-25 | 30.65 | 30.70 | 0.03 | 0.10% | 30.50 | 30.98 | 19991 | 6138 | 0.94% |
| 2025-07-24 | 30.76 | 30.67 | 0.02 | 0.07% | 30.58 | 31.05 | 20515 | 6309 | 0.96% |
| 2025-07-23 | 30.70 | 30.65 | -0.07 | -0.23% | 30.36 | 30.86 | 20207 | 6191 | 0.95% |
| 2025-07-22 | 31.29 | 30.72 | -0.69 | -2.20% | 30.57 | 31.39 | 39483 | 12187 | 1.85% |
| 2025-07-21 | 31.38 | 31.41 | 0.00 | 0.00% | 31.06 | 31.48 | 25412 | 7941 | 1.19% |
| 2025-07-18 | 32.01 | 31.41 | -0.72 | -2.24% | 31.07 | 32.18 | 43069 | 13530 | 2.02% |
| 2025-07-17 | 31.26 | 32.13 | 0.84 | 2.68% | 31.24 | 32.45 | 37544 | 11993 | 1.76% |
| 2025-07-16 | 31.79 | 31.29 | -0.59 | -1.85% | 31.14 | 31.92 | 34841 | 10956 | 1.63% |
| 2025-07-15 | 31.53 | 31.88 | 0.22 | 0.69% | 31.31 | 31.95 | 26629 | 8419 | 1.25% |
| 2025-07-14 | 31.90 | 31.66 | -0.32 | -1.00% | 31.53 | 32.08 | 21104 | 6695 | 0.99% |
| 2025-07-11 | 31.82 | 31.98 | 0.33 | 1.04% | 31.65 | 32.30 | 22022 | 7050 | 1.03% |
| 2025-07-10 | 32.08 | 31.65 | -0.58 | -1.80% | 31.51 | 32.39 | 29409 | 9356 | 1.38% |
| 2025-07-09 | 32.75 | 32.23 | -0.52 | -1.59% | 32.18 | 32.91 | 20040 | 6497 | 0.94% |
| 2025-07-08 | 33.00 | 32.75 | 0.00 | 0.00% | 32.55 | 33.12 | 27759 | 9112 | 1.30% |
| 2025-07-07 | 32.00 | 32.75 | 0.75 | 2.34% | 31.56 | 32.79 | 36984 | 11948 | 1.73% |
| 2025-07-04 | 32.21 | 32.00 | -0.20 | -0.62% | 31.81 | 32.43 | 20398 | 6547 | 0.95% |
| 2025-07-03 | 32.29 | 32.20 | -0.36 | -1.11% | 32.01 | 32.78 | 36583 | 11821 | 1.71% |
| 2025-07-02 | 33.30 | 32.56 | -1.33 | -3.92% | 32.40 | 33.79 | 39713 | 13071 | 1.86% |
| 2025-07-01 | 33.80 | 33.89 | -0.27 | -0.79% | 33.34 | 34.19 | 34886 | 11787 | 1.63% |
| 2025-06-30 | 34.62 | 34.16 | -0.46 | -1.33% | 33.01 | 34.98 | 92501 | 31116 | 4.33% |
| 2025-06-27 | 39.23 | 34.62 | -1.04 | -2.92% | 34.07 | 39.23 | 150757 | 55351 | 7.06% |
| 2025-06-26 | 35.20 | 35.66 | 0.50 | 1.42% | 34.33 | 35.85 | 43576 | 15254 | 2.04% |
| 2025-06-25 | 34.50 | 35.16 | 0.48 | 1.38% | 34.40 | 36.17 | 40946 | 14437 | 1.92% |
| 2025-06-24 | 33.38 | 34.68 | 1.50 | 4.52% | 33.19 | 35.28 | 63817 | 21966 | 2.99% |
| 2025-06-23 | 32.10 | 33.18 | 1.00 | 3.11% | 32.01 | 33.81 | 39943 | 13284 | 1.87% |
| 2025-06-20 | 32.00 | 32.18 | -0.01 | -0.03% | 31.81 | 32.58 | 19607 | 6307 | 0.92% |
| 2025-06-19 | 32.05 | 32.19 | 0.11 | 0.34% | 31.83 | 33.10 | 36382 | 11827 | 1.70% |
| 2025-06-18 | 31.00 | 32.08 | -0.47 | -1.44% | 31.00 | 32.48 | 40509 | 12962 | 1.90% |
| 2025-06-17 | 33.90 | 32.55 | -1.37 | -4.04% | 32.20 | 33.90 | 84237 | 27472 | 3.94% |
| 2025-06-16 | 32.00 | 33.92 | 2.47 | 7.85% | 32.00 | 34.38 | 81690 | 27480 | 3.82% |
| 2025-06-13 | 31.70 | 31.45 | -0.43 | -1.35% | 31.04 | 31.70 | 25072 | 7855 | 1.17% |
| 2025-06-12 | 31.92 | 31.88 | -0.29 | -0.90% | 31.50 | 32.78 | 37675 | 12145 | 1.76% |
| 2025-06-11 | 31.59 | 32.17 | 1.77 | 5.82% | 30.73 | 32.25 | 62949 | 19867 | 2.95% |
| 2025-06-10 | 31.30 | 30.40 | -0.90 | -2.88% | 30.05 | 32.12 | 41284 | 12706 | 1.93% |
| 2025-06-09 | 30.51 | 31.30 | 0.54 | 1.76% | 30.51 | 31.76 | 34941 | 10958 | 1.64% |
| 2025-06-06 | 31.19 | 30.76 | -0.49 | -1.57% | 30.26 | 31.30 | 28412 | 8690 | 1.33% |
| 2025-06-05 | 30.68 | 31.25 | 0.30 | 0.97% | 30.49 | 31.79 | 27560 | 8614 | 1.29% |
| 2025-06-04 | 30.31 | 30.95 | 0.70 | 2.31% | 30.30 | 31.66 | 47429 | 14773 | 2.22% |
| 2025-06-03 | 30.00 | 30.25 | -0.25 | -0.82% | 30.00 | 30.87 | 24260 | 7371 | 1.14% |
| 2025-05-30 | 30.91 | 30.89 | -0.20 | -0.64% | 30.51 | 31.28 | 17879 | 5531 | 0.84% |
| 2025-05-29 | 31.02 | 31.09 | -0.15 | -0.48% | 30.90 | 32.13 | 37725 | 11757 | 1.77% |
| 2025-05-28 | 31.06 | 31.24 | -0.09 | -0.29% | 31.06 | 32.28 | 28568 | 9047 | 1.34% |
| 2025-05-27 | 32.50 | 31.33 | -1.39 | -4.25% | 30.86 | 32.63 | 68379 | 21527 | 3.20% |
| 2025-05-26 | 33.50 | 32.72 | -0.70 | -2.09% | 32.34 | 33.51 | 31994 | 10462 | 1.50% |
| 2025-05-23 | 33.31 | 33.42 | 0.43 | 1.30% | 32.65 | 34.10 | 43542 | 14666 | 2.04% |
| 2025-05-22 | 33.39 | 32.99 | -0.51 | -1.52% | 32.58 | 33.57 | 32327 | 10661 | 1.51% |
| 2025-05-21 | 34.88 | 33.50 | -1.38 | -3.96% | 33.40 | 35.00 | 52697 | 17909 | 2.47% |
| 2025-05-20 | 33.61 | 34.88 | 1.23 | 3.66% | 33.23 | 35.28 | 68785 | 23809 | 3.22% |
| 2025-05-19 | 32.88 | 33.65 | 0.96 | 2.94% | 31.61 | 34.30 | 60015 | 19809 | 2.81% |
| 2025-05-16 | 31.54 | 32.69 | 0.69 | 2.16% | 31.54 | 33.47 | 55840 | 18299 | 2.61% |
| 2025-05-15 | 32.88 | 32.00 | -0.94 | -2.85% | 31.16 | 32.95 | 72173 | 22967 | 3.38% |
| 2025-05-14 | 32.35 | 32.94 | 0.59 | 1.82% | 31.45 | 33.53 | 86794 | 28314 | 4.06% |
| 2025-05-13 | 32.40 | 32.35 | 0.05 | 0.15% | 31.66 | 33.31 | 50727 | 16537 | 2.37% |
| 2025-05-12 | 32.94 | 32.30 | -0.01 | -0.03% | 31.80 | 33.16 | 41097 | 13257 | 1.92% |
| 2025-05-09 | 33.87 | 32.31 | -1.64 | -4.83% | 32.00 | 33.87 | 41345 | 13474 | 1.93% |
| 2025-05-08 | 32.70 | 33.95 | 1.05 | 3.19% | 32.53 | 34.60 | 34804 | 11735 | 1.63% |
| 2025-05-07 | 33.73 | 32.90 | -0.11 | -0.33% | 32.44 | 33.85 | 31994 | 10555 | 1.50% |
| 2025-05-06 | 33.07 | 33.01 | -0.39 | -1.17% | 32.87 | 34.12 | 48073 | 16065 | 2.25% |
| 2025-04-30 | 31.11 | 33.40 | 2.04 | 6.51% | 31.11 | 33.88 | 45828 | 15053 | 2.14% |
| 2025-04-29 | 30.51 | 31.36 | 0.71 | 2.32% | 30.47 | 31.96 | 30570 | 9561 | 1.43% |
| 2025-04-28 | 30.46 | 30.65 | -0.56 | -1.79% | 30.46 | 31.64 | 24300 | 7541 | 1.14% |
| 2025-04-25 | 31.63 | 31.21 | -0.64 | -2.01% | 30.24 | 31.63 | 47406 | 14720 | 2.22% |
| 2025-04-24 | 31.51 | 31.85 | 0.25 | 0.79% | 31.13 | 32.36 | 32045 | 10193 | 1.50% |