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 | 29.83 | 31.06 | 1.28 | 4.30% | 29.73 | 31.35 | 157447 | 48288 | 5.97% |
| 2025-07-31 | 29.92 | 29.78 | -0.21 | -0.70% | 29.65 | 30.88 | 114695 | 34699 | 4.35% |
| 2025-07-30 | 30.50 | 29.99 | -0.71 | -2.31% | 29.60 | 30.57 | 69757 | 21040 | 2.64% |
| 2025-07-29 | 29.80 | 30.70 | 0.90 | 3.02% | 29.42 | 30.98 | 119593 | 36349 | 4.53% |
| 2025-07-28 | 29.83 | 29.80 | -0.04 | -0.13% | 29.55 | 30.05 | 75857 | 22611 | 2.87% |
| 2025-07-25 | 29.40 | 29.84 | 0.37 | 1.26% | 28.70 | 30.01 | 109129 | 31914 | 4.13% |
| 2025-07-24 | 29.01 | 29.47 | 0.39 | 1.34% | 29.00 | 29.63 | 50926 | 14959 | 1.93% |
| 2025-07-23 | 29.15 | 29.08 | -0.17 | -0.58% | 29.00 | 29.54 | 51465 | 15056 | 1.95% |
| 2025-07-22 | 29.28 | 29.25 | -0.25 | -0.85% | 29.11 | 29.84 | 55749 | 16417 | 2.11% |
| 2025-07-21 | 28.92 | 29.50 | 0.59 | 2.04% | 28.70 | 30.45 | 92781 | 27620 | 3.52% |
| 2025-07-18 | 30.05 | 28.91 | -1.00 | -3.34% | 28.68 | 30.23 | 112620 | 32747 | 4.27% |
| 2025-07-17 | 29.98 | 29.91 | 0.08 | 0.27% | 29.54 | 30.06 | 37220 | 11123 | 1.41% |
| 2025-07-16 | 29.50 | 29.83 | 0.32 | 1.08% | 29.16 | 30.77 | 72463 | 21891 | 2.75% |
| 2025-07-15 | 29.66 | 29.51 | -0.10 | -0.34% | 28.93 | 29.75 | 51551 | 15114 | 1.95% |
| 2025-07-14 | 29.21 | 29.61 | 0.13 | 0.44% | 29.12 | 29.80 | 38526 | 11373 | 1.46% |
| 2025-07-11 | 29.17 | 29.48 | 0.31 | 1.06% | 28.77 | 29.78 | 54805 | 16109 | 2.08% |
| 2025-07-10 | 29.02 | 29.17 | 0.14 | 0.48% | 28.83 | 29.66 | 52252 | 15290 | 1.98% |
| 2025-07-09 | 29.88 | 29.03 | -0.87 | -2.91% | 28.77 | 30.14 | 84554 | 24854 | 3.20% |
| 2025-07-08 | 29.78 | 29.90 | 0.12 | 0.40% | 29.40 | 30.07 | 64983 | 19340 | 2.46% |
| 2025-07-07 | 30.97 | 29.78 | -1.19 | -3.84% | 29.71 | 30.97 | 105942 | 31805 | 4.01% |
| 2025-07-04 | 30.52 | 30.97 | 0.15 | 0.49% | 30.52 | 31.28 | 43265 | 13388 | 1.64% |
| 2025-07-03 | 30.92 | 30.82 | -0.06 | -0.19% | 30.48 | 31.25 | 42236 | 13029 | 1.60% |
| 2025-07-02 | 32.00 | 30.88 | -1.20 | -3.74% | 30.70 | 32.00 | 55738 | 17399 | 2.11% |
| 2025-07-01 | 32.79 | 32.08 | -0.50 | -1.53% | 31.72 | 32.79 | 58859 | 18861 | 2.23% |
| 2025-06-30 | 31.05 | 32.58 | 1.86 | 6.05% | 30.81 | 32.75 | 109171 | 34994 | 4.14% |
| 2025-06-27 | 31.55 | 30.72 | -0.66 | -2.10% | 30.71 | 31.71 | 71645 | 22286 | 2.71% |
| 2025-06-26 | 32.49 | 31.38 | -0.77 | -2.40% | 31.36 | 32.49 | 94959 | 30147 | 3.60% |
| 2025-06-25 | 30.74 | 32.15 | 1.55 | 5.07% | 30.48 | 32.28 | 104284 | 32785 | 3.95% |
| 2025-06-24 | 30.10 | 30.60 | 0.63 | 2.10% | 30.04 | 30.70 | 45131 | 13766 | 1.71% |
| 2025-06-23 | 29.58 | 29.97 | -0.10 | -0.33% | 29.55 | 30.30 | 48102 | 14356 | 1.82% |
| 2025-06-20 | 30.60 | 30.07 | -0.40 | -1.31% | 30.00 | 30.70 | 32284 | 9764 | 1.22% |
| 2025-06-19 | 30.89 | 30.47 | -0.22 | -0.72% | 30.24 | 31.08 | 35740 | 10937 | 1.35% |
| 2025-06-18 | 30.00 | 30.69 | 0.60 | 1.99% | 29.91 | 31.18 | 49041 | 15080 | 1.86% |
| 2025-06-17 | 30.39 | 30.09 | -0.27 | -0.89% | 29.91 | 30.66 | 39090 | 11782 | 1.48% |
| 2025-06-16 | 30.06 | 30.36 | 0.01 | 0.03% | 30.06 | 31.06 | 52869 | 16136 | 2.00% |
| 2025-06-13 | 31.00 | 30.35 | -0.76 | -2.44% | 30.24 | 31.86 | 119115 | 36718 | 4.51% |
| 2025-06-12 | 30.85 | 31.11 | 0.14 | 0.45% | 30.61 | 31.65 | 68843 | 21366 | 2.61% |
| 2025-06-11 | 31.17 | 30.97 | -0.11 | -0.35% | 30.83 | 31.44 | 40609 | 12620 | 1.54% |
| 2025-06-10 | 31.91 | 31.08 | -0.82 | -2.57% | 30.80 | 32.00 | 57017 | 17770 | 2.16% |
| 2025-06-09 | 32.46 | 31.90 | -0.75 | -2.30% | 31.82 | 32.95 | 56524 | 18194 | 2.14% |
| 2025-06-06 | 32.20 | 32.65 | 0.50 | 1.56% | 31.67 | 33.26 | 82262 | 26944 | 3.12% |
| 2025-06-05 | 31.49 | 32.15 | 0.43 | 1.36% | 31.06 | 32.40 | 73504 | 23414 | 2.78% |
| 2025-06-04 | 32.00 | 31.72 | 0.24 | 0.76% | 31.25 | 32.14 | 54414 | 17284 | 2.06% |
| 2025-06-03 | 30.31 | 31.48 | 1.38 | 4.58% | 29.92 | 32.21 | 97455 | 30846 | 3.69% |
| 2025-05-30 | 31.18 | 30.10 | -1.05 | -3.37% | 30.00 | 31.18 | 54884 | 16620 | 2.08% |
| 2025-05-29 | 30.14 | 31.15 | 1.04 | 3.45% | 29.96 | 31.48 | 78697 | 24196 | 2.98% |
| 2025-05-28 | 30.75 | 30.11 | -0.44 | -1.44% | 29.91 | 30.77 | 40889 | 12346 | 1.55% |
| 2025-05-27 | 30.71 | 30.55 | -0.30 | -0.97% | 30.37 | 31.08 | 35939 | 11017 | 1.36% |
| 2025-05-26 | 31.04 | 30.85 | -0.16 | -0.52% | 30.74 | 31.48 | 36716 | 11376 | 1.39% |
| 2025-05-23 | 31.36 | 31.01 | -0.56 | -1.77% | 31.01 | 31.62 | 36796 | 11512 | 1.39% |
| 2025-05-22 | 31.65 | 31.57 | -0.18 | -0.57% | 31.44 | 32.85 | 54986 | 17663 | 2.08% |
| 2025-05-21 | 32.50 | 31.75 | -0.47 | -1.46% | 31.47 | 32.61 | 67592 | 21650 | 2.56% |
| 2025-05-20 | 32.62 | 32.22 | -0.53 | -1.62% | 32.01 | 33.00 | 61908 | 20057 | 2.35% |
| 2025-05-19 | 32.31 | 32.75 | 0.45 | 1.39% | 31.80 | 33.13 | 91072 | 29545 | 3.45% |
| 2025-05-16 | 31.23 | 32.30 | 1.07 | 3.43% | 30.82 | 32.58 | 79202 | 25365 | 3.00% |
| 2025-05-15 | 32.00 | 31.23 | -0.69 | -2.16% | 31.13 | 32.07 | 37536 | 11813 | 1.42% |
| 2025-05-14 | 32.95 | 31.92 | -0.36 | -1.12% | 31.52 | 32.95 | 70232 | 22395 | 2.66% |
| 2025-05-13 | 32.72 | 32.28 | -0.43 | -1.31% | 32.12 | 33.20 | 64897 | 21161 | 2.46% |
| 2025-05-12 | 33.88 | 32.71 | -0.81 | -2.42% | 32.10 | 33.97 | 97296 | 31822 | 3.69% |
| 2025-05-09 | 33.86 | 33.52 | -0.85 | -2.47% | 33.07 | 34.40 | 44946 | 15095 | 1.70% |
| 2025-05-08 | 34.26 | 34.37 | 0.06 | 0.17% | 33.68 | 34.98 | 59074 | 20312 | 2.24% |
| 2025-05-07 | 35.28 | 34.31 | -0.62 | -1.77% | 34.10 | 35.65 | 68416 | 23855 | 2.59% |
| 2025-05-06 | 34.70 | 34.93 | 0.44 | 1.28% | 34.53 | 35.37 | 76907 | 26908 | 2.91% |
| 2025-04-30 | 35.13 | 34.49 | -0.86 | -2.43% | 34.01 | 35.55 | 85263 | 29658 | 3.23% |
| 2025-04-29 | 34.43 | 35.35 | 0.80 | 2.32% | 34.35 | 35.80 | 79940 | 28169 | 3.03% |
| 2025-04-28 | 33.57 | 34.55 | 1.70 | 5.18% | 32.80 | 35.26 | 96718 | 32997 | 3.66% |
| 2025-04-25 | 32.89 | 32.85 | -2.09 | -5.98% | 31.10 | 33.43 | 157513 | 51003 | 5.97% |
| 2025-04-24 | 34.95 | 34.94 | -0.02 | -0.06% | 33.94 | 35.14 | 76874 | 26620 | 2.91% |