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 | 30.770 | 30.520 | -0.210 | -0.68% | 30.390 | 30.890 | 8566 | 2615 | 1.30% |
| 2025-07-31 | 30.610 | 30.730 | 0.110 | 0.36% | 30.330 | 30.900 | 14456 | 4418 | 2.19% |
| 2025-07-30 | 31.410 | 30.620 | -1.000 | -3.16% | 30.530 | 31.640 | 22414 | 6935 | 3.39% |
| 2025-07-29 | 31.810 | 31.620 | 0.020 | 0.06% | 30.940 | 31.880 | 15130 | 4748 | 2.29% |
| 2025-07-28 | 31.770 | 31.600 | -0.400 | -1.25% | 31.420 | 32.300 | 16993 | 5388 | 2.57% |
| 2025-07-25 | 32.820 | 32.000 | -0.640 | -1.96% | 32.000 | 32.900 | 22135 | 7159 | 3.35% |
| 2025-07-24 | 32.510 | 32.640 | 0.400 | 1.24% | 31.900 | 32.960 | 28906 | 9369 | 4.38% |
| 2025-07-23 | 35.300 | 32.240 | -3.610 | -10.07% | 32.240 | 35.300 | 54703 | 18132 | 8.28% |
| 2025-07-22 | 33.620 | 35.850 | 2.660 | 8.01% | 33.360 | 38.990 | 90399 | 31973 | 13.68% |
| 2025-07-21 | 30.400 | 33.190 | 3.430 | 11.53% | 30.400 | 34.060 | 55212 | 17719 | 8.36% |
| 2025-07-18 | 30.000 | 29.760 | -0.040 | -0.13% | 29.290 | 30.000 | 9595 | 2840 | 1.45% |
| 2025-07-17 | 30.200 | 29.800 | -0.280 | -0.93% | 29.750 | 30.290 | 11550 | 3462 | 1.75% |
| 2025-07-16 | 30.100 | 30.080 | -0.020 | -0.07% | 29.950 | 30.250 | 4241 | 1275 | 0.64% |
| 2025-07-15 | 30.750 | 30.100 | -0.520 | -1.70% | 29.960 | 30.750 | 6542 | 1970 | 0.99% |
| 2025-07-14 | 30.150 | 30.620 | 0.470 | 1.56% | 29.950 | 30.840 | 7356 | 2233 | 1.11% |
| 2025-07-11 | 30.450 | 30.150 | -0.150 | -0.50% | 30.030 | 30.590 | 6530 | 1977 | 0.99% |
| 2025-07-10 | 30.260 | 30.300 | 0.120 | 0.40% | 29.630 | 30.390 | 7285 | 2185 | 1.10% |
| 2025-07-09 | 31.000 | 30.180 | -0.760 | -2.46% | 30.010 | 31.090 | 11871 | 3625 | 1.80% |
| 2025-07-08 | 30.880 | 30.940 | 0.020 | 0.06% | 30.740 | 31.140 | 9595 | 2964 | 1.45% |
| 2025-07-07 | 30.810 | 30.920 | -0.080 | -0.26% | 30.610 | 31.330 | 7904 | 2435 | 1.20% |
| 2025-07-04 | 32.000 | 31.000 | -0.980 | -3.06% | 31.000 | 32.250 | 16780 | 5256 | 2.54% |
| 2025-07-03 | 32.960 | 31.980 | -0.830 | -2.53% | 31.900 | 32.960 | 20816 | 6713 | 3.15% |
| 2025-07-02 | 32.600 | 32.810 | 1.080 | 3.40% | 32.520 | 34.580 | 42958 | 14367 | 6.50% |
| 2025-07-01 | 32.050 | 31.730 | -0.470 | -1.46% | 31.610 | 32.250 | 9100 | 2893 | 1.38% |
| 2025-06-30 | 31.510 | 32.200 | 0.950 | 3.04% | 31.160 | 32.360 | 17515 | 5579 | 2.65% |
| 2025-06-27 | 31.700 | 31.250 | -0.530 | -1.67% | 31.050 | 31.930 | 15340 | 4826 | 2.32% |
| 2025-06-26 | 31.210 | 31.780 | 0.480 | 1.53% | 31.150 | 32.660 | 18897 | 6050 | 2.86% |
| 2025-06-25 | 31.000 | 31.300 | 0.220 | 0.71% | 30.800 | 31.470 | 10644 | 3313 | 1.61% |
| 2025-06-24 | 29.790 | 31.080 | 1.420 | 4.79% | 29.680 | 31.500 | 16577 | 5128 | 2.51% |
| 2025-06-23 | 29.300 | 29.660 | 0.170 | 0.58% | 29.020 | 29.850 | 7450 | 2194 | 1.13% |
| 2025-06-20 | 30.230 | 29.490 | -0.840 | -2.77% | 29.310 | 30.540 | 8832 | 2647 | 1.34% |
| 2025-06-19 | 31.490 | 30.330 | -0.880 | -2.82% | 30.160 | 31.490 | 10803 | 3321 | 1.64% |
| 2025-06-18 | 31.290 | 31.210 | 0.210 | 0.68% | 30.380 | 31.580 | 13020 | 4034 | 1.97% |
| 2025-06-17 | 31.690 | 31.000 | -0.570 | -1.81% | 30.800 | 31.690 | 9168 | 2853 | 1.39% |
| 2025-06-16 | 30.630 | 31.570 | 0.700 | 2.27% | 30.580 | 31.840 | 14091 | 4412 | 2.13% |
| 2025-06-13 | 30.570 | 30.870 | 0.090 | 0.29% | 30.570 | 31.710 | 14457 | 4506 | 2.19% |
| 2025-06-12 | 30.520 | 30.780 | 0.010 | 0.03% | 30.360 | 30.950 | 8833 | 2710 | 1.34% |
| 2025-06-11 | 30.990 | 30.770 | 0.040 | 0.13% | 30.330 | 31.080 | 8126 | 2499 | 1.23% |
| 2025-06-10 | 31.500 | 30.730 | -0.720 | -2.29% | 29.880 | 31.500 | 17625 | 5391 | 2.67% |
| 2025-06-09 | 31.970 | 31.450 | -0.220 | -0.69% | 31.080 | 31.970 | 11483 | 3614 | 1.74% |
| 2025-06-06 | 32.520 | 31.670 | -0.720 | -2.22% | 31.600 | 32.680 | 11485 | 3676 | 1.74% |
| 2025-06-05 | 31.700 | 32.390 | 0.990 | 3.15% | 31.640 | 33.150 | 24420 | 7936 | 3.70% |
| 2025-06-04 | 31.380 | 31.400 | 0.020 | 0.06% | 31.340 | 31.880 | 7923 | 2506 | 1.20% |
| 2025-06-03 | 31.440 | 31.380 | -0.070 | -0.22% | 30.910 | 31.770 | 7384 | 2311 | 1.12% |
| 2025-05-30 | 31.490 | 31.450 | -0.190 | -0.60% | 30.980 | 31.820 | 7564 | 2373 | 1.15% |
| 2025-05-29 | 30.850 | 31.640 | 0.680 | 2.20% | 30.720 | 31.780 | 10198 | 3204 | 1.55% |
| 2025-05-28 | 31.160 | 30.960 | -0.500 | -1.59% | 30.520 | 31.930 | 11709 | 3639 | 1.78% |
| 2025-05-27 | 31.490 | 31.460 | -0.120 | -0.38% | 31.240 | 32.100 | 9305 | 2944 | 1.41% |
| 2025-05-26 | 30.810 | 31.580 | 0.770 | 2.50% | 30.250 | 31.600 | 8695 | 2688 | 1.32% |
| 2025-05-23 | 30.850 | 30.810 | 0.060 | 0.20% | 30.570 | 31.960 | 13120 | 4100 | 1.99% |
| 2025-05-22 | 32.920 | 30.750 | -2.010 | -6.14% | 30.560 | 33.060 | 21879 | 6869 | 3.32% |
| 2025-05-21 | 34.050 | 32.760 | -1.480 | -4.32% | 32.660 | 34.340 | 19856 | 6639 | 3.01% |
| 2025-05-20 | 33.690 | 34.740 | 1.340 | 4.01% | 33.230 | 34.780 | 24140 | 8273 | 3.66% |
| 2025-05-19 | 32.120 | 33.400 | 1.020 | 3.15% | 31.800 | 33.480 | 18261 | 5990 | 2.77% |
| 2025-05-16 | 32.990 | 32.380 | -0.300 | -0.92% | 32.110 | 33.180 | 13932 | 4546 | 2.11% |
| 2025-05-15 | 32.010 | 32.680 | 0.510 | 1.59% | 31.000 | 33.100 | 19344 | 6259 | 2.94% |
| 2025-05-14 | 32.900 | 32.170 | -0.980 | -2.96% | 31.700 | 33.480 | 24913 | 8025 | 3.78% |
| 2025-05-13 | 34.020 | 33.150 | -0.840 | -2.47% | 33.140 | 35.130 | 20360 | 6964 | 3.09% |
| 2025-05-12 | 33.420 | 33.990 | 0.720 | 2.16% | 33.020 | 34.310 | 20280 | 6849 | 3.08% |
| 2025-05-09 | 34.400 | 33.270 | -1.240 | -3.59% | 33.120 | 34.730 | 19965 | 6731 | 3.03% |
| 2025-05-08 | 34.180 | 34.510 | -0.120 | -0.35% | 34.130 | 35.320 | 20125 | 6963 | 3.09% |
| 2025-05-07 | 34.990 | 34.630 | 0.030 | 0.09% | 33.700 | 35.870 | 39306 | 13636 | 6.04% |
| 2025-05-06 | 33.390 | 34.600 | 1.440 | 4.34% | 33.000 | 34.950 | 29305 | 9924 | 4.50% |
| 2025-04-30 | 32.600 | 33.160 | 0.730 | 2.25% | 32.480 | 33.680 | 27373 | 9059 | 4.21% |
| 2025-04-29 | 31.890 | 32.430 | 0.130 | 0.40% | 31.170 | 32.840 | 19584 | 6292 | 3.01% |
| 2025-04-28 | 32.340 | 32.300 | 0.220 | 0.69% | 31.760 | 34.030 | 25154 | 8287 | 3.86% |
| 2025-04-25 | 32.030 | 32.080 | 0.100 | 0.31% | 31.700 | 32.600 | 18313 | 5887 | 2.81% |
| 2025-04-24 | 33.500 | 31.980 | -1.720 | -5.10% | 31.870 | 33.880 | 31359 | 10253 | 4.82% |