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 | 30.71 | 30.00 | -0.59 | -1.93% | 29.91 | 31.04 | 51690 | 15708 | 1.19% |
| 2025-07-31 | 30.40 | 30.59 | -0.91 | -2.89% | 30.13 | 31.10 | 95337 | 29287 | 2.19% |
| 2025-07-30 | 32.10 | 31.50 | -0.59 | -1.84% | 31.11 | 32.12 | 73828 | 23316 | 1.70% |
| 2025-07-29 | 30.56 | 32.09 | 1.53 | 5.01% | 30.20 | 32.48 | 120197 | 37857 | 2.76% |
| 2025-07-28 | 30.57 | 30.56 | -0.01 | -0.03% | 30.21 | 31.10 | 82986 | 25428 | 1.91% |
| 2025-07-25 | 30.30 | 30.57 | 0.92 | 3.10% | 29.56 | 31.17 | 134587 | 40849 | 3.09% |
| 2025-07-24 | 29.05 | 29.65 | 0.78 | 2.70% | 28.80 | 30.02 | 60827 | 17964 | 1.40% |
| 2025-07-23 | 28.70 | 28.87 | 0.06 | 0.21% | 28.61 | 29.43 | 48586 | 14070 | 1.12% |
| 2025-07-22 | 28.99 | 28.81 | -0.31 | -1.06% | 28.69 | 29.39 | 43918 | 12726 | 1.01% |
| 2025-07-21 | 29.27 | 29.12 | -0.58 | -1.95% | 28.88 | 29.45 | 52719 | 15400 | 1.21% |
| 2025-07-18 | 29.72 | 29.70 | -0.11 | -0.37% | 29.46 | 30.76 | 72213 | 21679 | 1.66% |
| 2025-07-17 | 28.70 | 29.81 | 1.09 | 3.80% | 28.70 | 30.08 | 82967 | 24404 | 1.91% |
| 2025-07-16 | 29.70 | 28.72 | -0.03 | -0.10% | 28.69 | 29.90 | 88183 | 25708 | 2.03% |
| 2025-07-15 | 28.66 | 28.75 | -0.18 | -0.62% | 28.56 | 29.37 | 53440 | 15411 | 1.23% |
| 2025-07-14 | 29.00 | 28.93 | 0.10 | 0.35% | 28.32 | 29.30 | 60205 | 17306 | 1.38% |
| 2025-07-11 | 27.86 | 28.83 | 1.02 | 3.67% | 27.50 | 28.94 | 87005 | 24627 | 2.00% |
| 2025-07-10 | 28.00 | 27.84 | -0.25 | -0.89% | 27.51 | 28.08 | 43493 | 12095 | 1.00% |
| 2025-07-09 | 27.50 | 28.09 | 0.17 | 0.61% | 27.50 | 28.80 | 69081 | 19472 | 1.59% |
| 2025-07-08 | 27.27 | 27.92 | 0.73 | 2.68% | 27.26 | 28.38 | 71808 | 20016 | 1.65% |
| 2025-07-07 | 26.79 | 27.19 | 0.14 | 0.52% | 26.72 | 27.34 | 46012 | 12473 | 1.06% |
| 2025-07-04 | 27.50 | 27.05 | -0.72 | -2.59% | 26.31 | 27.76 | 131689 | 35277 | 3.03% |
| 2025-07-03 | 28.81 | 27.77 | -1.33 | -4.57% | 27.56 | 29.01 | 139319 | 38923 | 3.20% |
| 2025-07-02 | 28.96 | 29.10 | -0.22 | -0.75% | 28.59 | 29.45 | 88503 | 25613 | 2.03% |
| 2025-07-01 | 28.73 | 29.32 | 0.24 | 0.83% | 28.72 | 30.43 | 146765 | 43462 | 3.37% |
| 2025-06-30 | 29.00 | 29.08 | 2.04 | 7.54% | 28.10 | 30.78 | 177603 | 51907 | 4.08% |
| 2025-06-27 | 27.50 | 27.04 | 0.17 | 0.63% | 26.63 | 27.55 | 76016 | 20520 | 4.26% |
| 2025-06-26 | 27.20 | 26.87 | -0.43 | -1.58% | 26.53 | 27.87 | 90508 | 24421 | 5.07% |
| 2025-06-25 | 26.37 | 27.30 | 0.88 | 3.33% | 26.20 | 27.60 | 110242 | 29724 | 6.18% |
| 2025-06-24 | 26.35 | 26.42 | 0.05 | 0.19% | 26.20 | 26.57 | 62002 | 16367 | 3.47% |
| 2025-06-23 | 25.20 | 26.37 | 0.81 | 3.17% | 25.00 | 26.79 | 91911 | 24112 | 5.15% |
| 2025-06-20 | 25.41 | 25.56 | 0.06 | 0.24% | 25.40 | 26.14 | 52725 | 13559 | 2.95% |
| 2025-06-19 | 26.00 | 25.50 | -0.55 | -2.11% | 25.41 | 26.66 | 83966 | 21922 | 4.71% |
| 2025-06-18 | 26.00 | 26.05 | -0.15 | -0.57% | 25.79 | 26.35 | 45210 | 11775 | 2.53% |
| 2025-06-17 | 26.00 | 26.20 | 0.16 | 0.61% | 25.86 | 26.49 | 54283 | 14190 | 3.04% |
| 2025-06-16 | 25.76 | 26.04 | 0.15 | 0.58% | 25.62 | 26.29 | 55517 | 14431 | 3.11% |
| 2025-06-13 | 25.90 | 25.89 | -0.21 | -0.80% | 25.82 | 26.45 | 73972 | 19308 | 4.15% |
| 2025-06-12 | 26.32 | 26.10 | -0.32 | -1.21% | 25.99 | 26.80 | 65987 | 17340 | 3.70% |
| 2025-06-11 | 26.25 | 26.42 | -0.18 | -0.68% | 26.25 | 26.98 | 81415 | 21644 | 4.56% |
| 2025-06-10 | 27.31 | 26.60 | -0.85 | -3.10% | 26.18 | 27.51 | 120785 | 32151 | 6.77% |
| 2025-06-09 | 27.66 | 27.45 | -0.21 | -0.76% | 27.30 | 27.91 | 96677 | 26594 | 5.42% |
| 2025-06-06 | 28.25 | 27.66 | -1.19 | -4.12% | 27.03 | 28.31 | 128956 | 35734 | 7.23% |
| 2025-06-05 | 28.23 | 28.85 | 0.05 | 0.17% | 27.66 | 28.92 | 195264 | 55144 | 10.94% |
| 2025-06-04 | 30.89 | 28.80 | -2.99 | -9.41% | 28.64 | 30.95 | 249276 | 74031 | 13.97% |
| 2025-06-03 | 28.19 | 31.79 | 2.84 | 9.81% | 27.60 | 33.19 | 303089 | 91773 | 16.99% |
| 2025-05-30 | 28.00 | 28.95 | 1.18 | 4.25% | 26.28 | 29.22 | 322943 | 89919 | 18.10% |
| 2025-05-29 | 25.73 | 27.77 | 4.63 | 20.01% | 25.70 | 27.77 | 218575 | 59177 | 12.25% |
| 2025-05-28 | 23.31 | 23.14 | -0.38 | -1.62% | 23.00 | 23.79 | 21429 | 4982 | 1.20% |
| 2025-05-27 | 23.47 | 23.52 | 0.11 | 0.47% | 23.08 | 23.58 | 20704 | 4830 | 1.16% |
| 2025-05-26 | 23.20 | 23.41 | 0.14 | 0.60% | 23.19 | 23.89 | 26610 | 6264 | 1.49% |
| 2025-05-23 | 23.46 | 23.27 | -0.28 | -1.19% | 23.27 | 24.49 | 34267 | 8156 | 1.93% |
| 2025-05-22 | 23.77 | 23.55 | -0.30 | -1.26% | 23.22 | 23.96 | 30044 | 7067 | 1.70% |
| 2025-05-21 | 23.64 | 23.85 | 0.30 | 1.27% | 23.25 | 24.22 | 32721 | 7756 | 1.85% |
| 2025-05-20 | 23.85 | 23.55 | -0.20 | -0.84% | 23.40 | 23.95 | 29516 | 6960 | 1.67% |
| 2025-05-19 | 24.28 | 23.75 | 0.00 | 0.00% | 23.60 | 24.53 | 44275 | 10659 | 2.50% |
| 2025-05-16 | 23.72 | 23.75 | 0.10 | 0.42% | 23.40 | 24.04 | 28243 | 6724 | 1.59% |
| 2025-05-15 | 23.49 | 23.65 | -0.02 | -0.08% | 23.23 | 23.87 | 28896 | 6807 | 1.63% |
| 2025-05-14 | 24.10 | 23.67 | -0.53 | -2.19% | 23.40 | 24.30 | 35811 | 8492 | 2.02% |
| 2025-05-13 | 24.07 | 24.20 | 0.45 | 1.89% | 23.34 | 24.38 | 61906 | 14786 | 3.49% |
| 2025-05-12 | 24.06 | 23.75 | -0.29 | -1.21% | 23.63 | 24.29 | 45110 | 10774 | 2.55% |
| 2025-05-09 | 24.40 | 24.04 | -0.44 | -1.80% | 23.45 | 24.48 | 58527 | 13935 | 3.30% |
| 2025-05-08 | 23.44 | 24.48 | 1.00 | 4.26% | 23.34 | 24.91 | 90532 | 22058 | 5.11% |
| 2025-05-07 | 24.05 | 23.48 | -0.36 | -1.51% | 23.32 | 24.24 | 66218 | 15653 | 3.74% |
| 2025-05-06 | 22.20 | 23.84 | 1.74 | 7.87% | 22.19 | 23.99 | 106919 | 24949 | 6.03% |
| 2025-04-30 | 21.41 | 22.10 | 1.30 | 6.25% | 21.21 | 22.67 | 91916 | 20383 | 5.19% |
| 2025-04-29 | 20.76 | 20.80 | 0.05 | 0.24% | 20.52 | 21.21 | 34683 | 7247 | 1.96% |
| 2025-04-28 | 21.39 | 20.75 | -0.31 | -1.47% | 20.51 | 21.41 | 36590 | 7604 | 2.07% |
| 2025-04-25 | 21.00 | 21.06 | 0.06 | 0.29% | 20.60 | 21.20 | 32757 | 6851 | 1.85% |
| 2025-04-24 | 21.34 | 21.00 | -0.33 | -1.55% | 20.69 | 21.35 | 36298 | 7610 | 2.05% |