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 | 29.99 | 31.01 | 2.19 | 7.60% | 29.38 | 31.60 | 58577 | 17829 | 9.14% |
| 2025-07-31 | 28.40 | 28.82 | 0.42 | 1.48% | 28.40 | 29.44 | 22956 | 6655 | 3.58% |
| 2025-07-30 | 28.50 | 28.40 | -0.47 | -1.63% | 28.26 | 29.00 | 21641 | 6186 | 3.38% |
| 2025-07-29 | 29.12 | 28.87 | -0.06 | -0.21% | 28.37 | 29.36 | 30101 | 8649 | 4.70% |
| 2025-07-28 | 31.16 | 28.93 | -2.18 | -7.01% | 28.86 | 31.33 | 53298 | 15840 | 8.32% |
| 2025-07-25 | 30.25 | 31.11 | 0.86 | 2.84% | 30.10 | 31.15 | 26970 | 8319 | 4.21% |
| 2025-07-24 | 29.81 | 30.25 | 0.10 | 0.33% | 29.81 | 30.55 | 15545 | 4696 | 2.43% |
| 2025-07-23 | 30.03 | 30.15 | 0.10 | 0.33% | 29.60 | 30.69 | 11468 | 3459 | 1.79% |
| 2025-07-22 | 30.48 | 30.05 | -0.43 | -1.41% | 29.78 | 30.76 | 15298 | 4610 | 2.39% |
| 2025-07-21 | 30.55 | 30.48 | -0.13 | -0.42% | 30.45 | 30.94 | 14536 | 4448 | 2.27% |
| 2025-07-18 | 30.70 | 30.61 | -0.44 | -1.42% | 30.32 | 31.20 | 22484 | 6881 | 3.51% |
| 2025-07-17 | 31.26 | 31.05 | -0.21 | -0.67% | 30.77 | 33.00 | 37064 | 11575 | 5.78% |
| 2025-07-16 | 31.84 | 31.26 | -0.55 | -1.73% | 31.02 | 32.60 | 20402 | 6460 | 3.18% |
| 2025-07-15 | 31.51 | 31.81 | 0.39 | 1.24% | 31.01 | 31.81 | 12709 | 3996 | 1.98% |
| 2025-07-14 | 32.14 | 31.42 | -0.62 | -1.94% | 31.29 | 32.20 | 13968 | 4414 | 2.18% |
| 2025-07-11 | 32.02 | 32.04 | -0.07 | -0.22% | 31.50 | 32.33 | 15744 | 5018 | 2.46% |
| 2025-07-10 | 32.51 | 32.11 | -0.29 | -0.90% | 31.42 | 32.51 | 14588 | 4643 | 2.28% |
| 2025-07-09 | 32.96 | 32.40 | -0.52 | -1.58% | 32.35 | 33.40 | 18756 | 6150 | 2.93% |
| 2025-07-08 | 30.88 | 32.92 | 2.04 | 6.61% | 30.60 | 33.99 | 34822 | 11307 | 5.43% |
| 2025-07-07 | 30.51 | 30.88 | 0.06 | 0.19% | 30.50 | 31.60 | 10414 | 3228 | 1.62% |
| 2025-07-04 | 30.89 | 30.82 | -0.25 | -0.80% | 30.61 | 31.35 | 11589 | 3585 | 1.81% |
| 2025-07-03 | 30.59 | 31.07 | 0.66 | 2.17% | 30.22 | 31.25 | 13594 | 4193 | 2.12% |
| 2025-07-02 | 30.90 | 30.41 | -0.59 | -1.90% | 29.80 | 31.00 | 13199 | 3987 | 2.06% |
| 2025-07-01 | 31.60 | 31.00 | -0.44 | -1.40% | 30.70 | 31.88 | 17107 | 5327 | 2.67% |
| 2025-06-30 | 30.96 | 31.44 | 0.63 | 2.04% | 30.81 | 32.40 | 25194 | 7964 | 3.93% |
| 2025-06-27 | 30.80 | 30.81 | -0.24 | -0.77% | 30.31 | 31.39 | 22462 | 6944 | 3.50% |
| 2025-06-26 | 29.62 | 31.05 | 1.60 | 5.43% | 29.01 | 31.39 | 43180 | 13040 | 6.74% |
| 2025-06-25 | 29.55 | 29.45 | 0.16 | 0.55% | 28.56 | 29.69 | 22995 | 6691 | 3.59% |
| 2025-06-24 | 28.65 | 29.29 | 0.78 | 2.74% | 28.51 | 29.47 | 15717 | 4581 | 2.45% |
| 2025-06-23 | 28.22 | 28.51 | 0.29 | 1.03% | 27.82 | 28.57 | 9654 | 2740 | 1.51% |
| 2025-06-20 | 28.75 | 28.22 | -0.58 | -2.01% | 28.11 | 28.99 | 9533 | 2705 | 1.49% |
| 2025-06-19 | 29.58 | 28.80 | -0.59 | -2.01% | 28.63 | 30.64 | 17307 | 5110 | 2.70% |
| 2025-06-18 | 29.50 | 29.39 | -0.19 | -0.64% | 28.00 | 29.86 | 27192 | 7823 | 4.24% |
| 2025-06-17 | 29.85 | 29.58 | -0.12 | -0.40% | 29.16 | 30.10 | 21835 | 6459 | 3.41% |
| 2025-06-16 | 30.10 | 29.70 | -0.35 | -1.16% | 29.62 | 30.18 | 20855 | 6219 | 3.25% |
| 2025-06-13 | 31.36 | 30.05 | -1.15 | -3.69% | 29.80 | 31.45 | 20735 | 6309 | 3.23% |
| 2025-06-12 | 30.96 | 31.20 | 0.09 | 0.29% | 30.73 | 31.67 | 11080 | 3468 | 1.73% |
| 2025-06-11 | 31.82 | 31.11 | -0.80 | -2.51% | 31.02 | 31.82 | 16251 | 5085 | 2.54% |
| 2025-06-10 | 33.33 | 31.91 | -1.91 | -5.65% | 31.20 | 33.90 | 32866 | 10564 | 5.13% |
| 2025-06-09 | 34.48 | 33.82 | -0.62 | -1.80% | 33.38 | 34.54 | 17026 | 5740 | 2.66% |
| 2025-06-06 | 33.09 | 34.44 | 1.35 | 4.08% | 32.88 | 35.35 | 24102 | 8250 | 3.76% |
| 2025-06-05 | 33.27 | 33.09 | -0.11 | -0.33% | 32.32 | 33.98 | 26074 | 8652 | 4.07% |
| 2025-06-04 | 34.34 | 33.20 | -0.77 | -2.27% | 33.18 | 34.56 | 19928 | 6735 | 3.11% |
| 2025-06-03 | 34.45 | 33.97 | -0.53 | -1.54% | 33.32 | 34.78 | 21905 | 7413 | 3.42% |
| 2025-05-30 | 38.78 | 34.50 | -3.30 | -8.73% | 33.59 | 38.81 | 44494 | 15472 | 6.94% |
| 2025-05-29 | 35.83 | 37.80 | 1.63 | 4.51% | 35.83 | 38.55 | 23475 | 8888 | 3.66% |
| 2025-05-28 | 36.57 | 36.17 | -0.54 | -1.47% | 35.68 | 37.26 | 16443 | 5966 | 2.57% |
| 2025-05-27 | 37.48 | 36.71 | -0.79 | -2.11% | 36.68 | 38.00 | 25285 | 9382 | 3.94% |
| 2025-05-26 | 36.30 | 37.50 | 1.47 | 4.08% | 35.51 | 37.50 | 24847 | 9110 | 3.88% |
| 2025-05-23 | 33.59 | 36.03 | 2.44 | 7.26% | 33.28 | 36.09 | 32945 | 11539 | 5.14% |
| 2025-05-22 | 34.25 | 33.59 | -0.49 | -1.44% | 33.56 | 34.45 | 6914 | 2339 | 1.08% |
| 2025-05-21 | 34.51 | 34.08 | -0.43 | -1.25% | 33.33 | 34.73 | 14321 | 4882 | 2.23% |
| 2025-05-20 | 36.63 | 34.51 | -0.61 | -1.74% | 34.20 | 36.63 | 14488 | 5085 | 2.26% |
| 2025-05-19 | 35.46 | 35.12 | -0.33 | -0.93% | 34.80 | 35.75 | 9375 | 3290 | 1.46% |
| 2025-05-16 | 35.93 | 35.45 | -0.49 | -1.36% | 35.39 | 36.59 | 16619 | 5964 | 2.59% |
| 2025-05-15 | 37.08 | 35.94 | -1.12 | -3.02% | 35.70 | 37.65 | 14386 | 5243 | 2.24% |
| 2025-05-14 | 37.11 | 37.06 | -0.80 | -2.11% | 36.47 | 38.85 | 19531 | 7328 | 3.05% |
| 2025-05-13 | 38.00 | 37.86 | 0.13 | 0.34% | 37.01 | 38.75 | 16210 | 6164 | 2.53% |
| 2025-05-12 | 36.08 | 37.73 | 1.24 | 3.40% | 36.08 | 39.01 | 21783 | 8269 | 3.40% |
| 2025-05-09 | 39.00 | 36.49 | -2.16 | -5.59% | 36.31 | 39.28 | 17456 | 6472 | 2.72% |
| 2025-05-08 | 39.11 | 38.65 | -0.63 | -1.60% | 37.53 | 39.11 | 21589 | 8250 | 3.37% |
| 2025-05-07 | 37.59 | 39.28 | 2.24 | 6.05% | 36.43 | 39.58 | 35417 | 13523 | 5.53% |
| 2025-05-06 | 35.50 | 37.04 | 1.79 | 5.08% | 35.50 | 37.71 | 24742 | 9158 | 3.86% |
| 2025-04-30 | 33.23 | 35.25 | 1.53 | 4.54% | 33.22 | 35.90 | 27800 | 9747 | 4.34% |
| 2025-04-29 | 33.82 | 33.72 | -0.09 | -0.27% | 32.81 | 34.61 | 9151 | 3118 | 1.43% |
| 2025-04-28 | 33.85 | 33.81 | 0.96 | 2.92% | 32.89 | 34.94 | 15699 | 5342 | 2.45% |
| 2025-04-25 | 32.89 | 32.85 | -0.15 | -0.45% | 32.83 | 33.77 | 9114 | 3029 | 1.42% |
| 2025-04-24 | 34.12 | 33.00 | -1.54 | -4.46% | 32.67 | 34.50 | 12602 | 4203 | 1.97% |