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 | 30.10 | 29.36 | -0.90 | -2.97% | 29.20 | 30.79 | 64332 | 19210 | 2.40% |
| 2025-07-31 | 30.36 | 30.26 | -0.04 | -0.13% | 30.03 | 31.23 | 60069 | 18336 | 2.24% |
| 2025-07-30 | 30.25 | 30.30 | -0.41 | -1.34% | 30.10 | 31.48 | 65897 | 20304 | 2.46% |
| 2025-07-29 | 29.91 | 30.71 | 0.83 | 2.78% | 29.71 | 31.50 | 82277 | 25252 | 3.07% |
| 2025-07-28 | 29.80 | 29.88 | 0.40 | 1.36% | 29.50 | 30.50 | 64968 | 19483 | 2.42% |
| 2025-07-25 | 30.09 | 29.48 | -0.73 | -2.42% | 29.35 | 30.22 | 57777 | 17124 | 2.15% |
| 2025-07-24 | 30.50 | 30.21 | -0.01 | -0.03% | 29.98 | 30.80 | 50881 | 15405 | 1.90% |
| 2025-07-23 | 31.15 | 30.22 | -1.34 | -4.25% | 30.14 | 31.58 | 86519 | 26580 | 3.22% |
| 2025-07-22 | 30.00 | 31.56 | 1.65 | 5.52% | 29.78 | 32.62 | 108547 | 34318 | 4.04% |
| 2025-07-21 | 30.30 | 29.91 | -0.69 | -2.25% | 29.65 | 30.73 | 81074 | 24291 | 3.02% |
| 2025-07-18 | 30.50 | 30.60 | -0.10 | -0.33% | 29.73 | 31.27 | 77229 | 23519 | 2.88% |
| 2025-07-17 | 30.10 | 30.70 | 0.45 | 1.49% | 29.72 | 30.89 | 96203 | 29203 | 3.61% |
| 2025-07-16 | 30.39 | 30.25 | -0.17 | -0.56% | 29.50 | 30.66 | 84167 | 25350 | 3.16% |
| 2025-07-15 | 28.56 | 30.42 | 1.82 | 6.36% | 28.06 | 30.85 | 121286 | 36184 | 4.55% |
| 2025-07-14 | 28.18 | 28.60 | 0.29 | 1.02% | 27.90 | 29.12 | 84562 | 24026 | 3.18% |
| 2025-07-11 | 25.72 | 28.31 | 2.41 | 9.31% | 25.72 | 28.73 | 142131 | 39219 | 5.34% |
| 2025-07-10 | 25.20 | 25.90 | 0.78 | 3.11% | 24.89 | 26.75 | 83404 | 21651 | 3.13% |
| 2025-07-09 | 24.86 | 25.12 | 0.19 | 0.76% | 24.55 | 25.47 | 52980 | 13315 | 1.99% |
| 2025-07-08 | 25.05 | 24.93 | -0.10 | -0.40% | 24.73 | 25.58 | 52138 | 13023 | 1.96% |
| 2025-07-07 | 25.02 | 25.03 | -0.19 | -0.75% | 24.72 | 26.20 | 74510 | 19019 | 2.80% |
| 2025-07-04 | 25.17 | 25.22 | 0.22 | 0.88% | 24.18 | 25.50 | 90361 | 22399 | 3.39% |
| 2025-07-03 | 24.70 | 25.00 | 0.12 | 0.48% | 24.53 | 25.68 | 70538 | 17807 | 2.65% |
| 2025-07-02 | 25.66 | 24.88 | -0.94 | -3.64% | 24.71 | 25.90 | 68466 | 17180 | 2.57% |
| 2025-07-01 | 24.47 | 25.82 | 1.39 | 5.69% | 24.27 | 26.00 | 120783 | 30334 | 4.54% |
| 2025-06-30 | 24.00 | 24.43 | 0.34 | 1.41% | 24.00 | 24.92 | 90804 | 22259 | 3.41% |
| 2025-06-27 | 24.01 | 24.09 | 0.06 | 0.25% | 23.81 | 25.17 | 117250 | 28491 | 4.40% |
| 2025-06-26 | 23.68 | 24.03 | 0.11 | 0.46% | 23.48 | 24.55 | 137662 | 33140 | 5.17% |
| 2025-06-25 | 23.80 | 23.92 | 0.32 | 1.36% | 23.60 | 25.14 | 144316 | 35172 | 5.42% |
| 2025-06-24 | 24.00 | 23.60 | -0.35 | -1.46% | 23.51 | 24.38 | 92178 | 21964 | 3.46% |
| 2025-06-23 | 23.46 | 23.95 | 0.33 | 1.40% | 23.31 | 24.08 | 93568 | 22211 | 3.51% |
| 2025-06-20 | 24.62 | 23.62 | -1.05 | -4.26% | 23.56 | 24.68 | 86121 | 20606 | 3.23% |
| 2025-06-19 | 25.18 | 24.67 | -0.26 | -1.04% | 24.19 | 25.67 | 81403 | 20154 | 3.06% |
| 2025-06-18 | 25.39 | 24.93 | -0.38 | -1.50% | 24.74 | 25.63 | 75512 | 18935 | 2.84% |
| 2025-06-17 | 27.39 | 25.31 | -2.35 | -8.50% | 25.13 | 27.57 | 112843 | 29665 | 4.24% |
| 2025-06-16 | 28.00 | 27.66 | -0.24 | -0.86% | 26.30 | 28.00 | 114669 | 31078 | 4.31% |
| 2025-06-13 | 27.00 | 27.90 | 0.61 | 2.24% | 26.01 | 28.33 | 135251 | 36495 | 5.08% |
| 2025-06-12 | 26.04 | 27.29 | 1.24 | 4.76% | 25.72 | 27.99 | 142936 | 38030 | 5.37% |
| 2025-06-11 | 26.39 | 26.05 | -0.35 | -1.33% | 25.81 | 26.71 | 77136 | 20127 | 2.90% |
| 2025-06-10 | 27.00 | 26.40 | -0.60 | -2.22% | 26.00 | 27.68 | 146454 | 39020 | 5.50% |
| 2025-06-09 | 24.39 | 27.00 | 2.44 | 9.93% | 24.05 | 28.73 | 151726 | 40894 | 5.70% |
| 2025-06-06 | 23.88 | 24.56 | 0.58 | 2.42% | 23.51 | 24.63 | 53395 | 12820 | 2.01% |
| 2025-06-05 | 24.53 | 23.98 | -0.55 | -2.24% | 23.68 | 24.90 | 65477 | 15768 | 2.46% |
| 2025-06-04 | 23.52 | 24.53 | 0.78 | 3.28% | 23.52 | 25.10 | 83421 | 20534 | 3.13% |
| 2025-06-03 | 23.93 | 23.75 | -0.27 | -1.12% | 23.01 | 24.20 | 80188 | 18953 | 3.01% |
| 2025-05-30 | 23.15 | 24.02 | 1.03 | 4.48% | 22.80 | 24.24 | 76138 | 18059 | 2.86% |
| 2025-05-29 | 22.05 | 22.99 | 0.92 | 4.17% | 21.92 | 23.26 | 61714 | 14102 | 2.32% |
| 2025-05-28 | 22.01 | 22.07 | 0.06 | 0.27% | 21.70 | 22.45 | 37615 | 8282 | 1.41% |
| 2025-05-27 | 22.04 | 22.01 | -0.03 | -0.14% | 21.70 | 22.49 | 56482 | 12453 | 2.12% |
| 2025-05-26 | 22.42 | 22.04 | -0.41 | -1.83% | 21.67 | 22.87 | 68762 | 15145 | 2.58% |
| 2025-05-23 | 23.56 | 22.45 | -0.91 | -3.90% | 22.30 | 23.77 | 91178 | 20967 | 3.42% |
| 2025-05-22 | 23.89 | 23.36 | -0.25 | -1.06% | 23.08 | 23.97 | 70738 | 16650 | 2.66% |
| 2025-05-21 | 22.36 | 23.61 | 1.34 | 6.02% | 21.87 | 24.44 | 112013 | 26283 | 4.21% |
| 2025-05-20 | 21.61 | 22.27 | 1.16 | 5.50% | 21.29 | 22.49 | 68676 | 15065 | 2.58% |
| 2025-05-19 | 20.92 | 21.11 | 0.20 | 0.96% | 20.56 | 21.80 | 54382 | 11584 | 2.04% |
| 2025-05-16 | 20.50 | 20.91 | 0.29 | 1.41% | 20.22 | 21.30 | 49896 | 10383 | 1.87% |
| 2025-05-15 | 20.00 | 20.62 | 0.71 | 3.57% | 19.91 | 20.83 | 61742 | 12654 | 2.32% |
| 2025-05-14 | 21.36 | 19.91 | -0.44 | -2.16% | 19.61 | 21.55 | 78687 | 15789 | 2.96% |
| 2025-05-13 | 20.64 | 20.35 | 0.36 | 1.80% | 19.99 | 20.79 | 39239 | 7980 | 1.47% |
| 2025-05-12 | 20.22 | 19.99 | -0.57 | -2.77% | 19.38 | 21.06 | 68664 | 13920 | 2.58% |
| 2025-05-09 | 20.54 | 20.56 | 0.11 | 0.54% | 20.30 | 20.84 | 33760 | 6950 | 1.27% |
| 2025-05-08 | 20.47 | 20.45 | -0.02 | -0.10% | 20.25 | 20.86 | 39754 | 8151 | 1.49% |
| 2025-05-07 | 21.08 | 20.47 | -0.75 | -3.53% | 20.15 | 21.42 | 70904 | 14615 | 2.66% |
| 2025-05-06 | 22.51 | 21.22 | -0.55 | -2.53% | 21.01 | 22.54 | 70404 | 15134 | 2.64% |
| 2025-04-30 | 20.60 | 21.77 | 0.97 | 4.66% | 20.59 | 22.37 | 73470 | 15850 | 2.76% |
| 2025-04-29 | 20.22 | 20.80 | 0.46 | 2.26% | 20.22 | 21.24 | 49575 | 10333 | 1.86% |
| 2025-04-28 | 20.73 | 20.34 | -0.43 | -2.07% | 19.83 | 20.99 | 48812 | 9944 | 1.83% |
| 2025-04-25 | 20.53 | 20.77 | 0.22 | 1.07% | 19.75 | 21.06 | 66511 | 13591 | 2.50% |
| 2025-04-24 | 20.62 | 20.55 | -0.07 | -0.34% | 20.07 | 21.40 | 66224 | 13694 | 2.49% |