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 | 31.760 | 31.460 | 0.010 | 0.03% | 31.300 | 31.760 | 5642 | 1774 | 3.69% |
| 2025-07-31 | 33.000 | 31.450 | -1.490 | -4.52% | 31.370 | 33.000 | 13422 | 4288 | 8.79% |
| 2025-07-30 | 31.860 | 32.940 | 1.240 | 3.91% | 31.500 | 32.950 | 17436 | 5632 | 11.42% |
| 2025-07-29 | 31.950 | 31.700 | -0.140 | -0.44% | 31.500 | 31.970 | 8715 | 2762 | 5.71% |
| 2025-07-28 | 31.970 | 31.840 | -0.060 | -0.19% | 31.500 | 32.410 | 10468 | 3321 | 6.85% |
| 2025-07-25 | 33.300 | 31.900 | -1.550 | -4.63% | 31.560 | 33.300 | 19834 | 6411 | 12.98% |
| 2025-07-24 | 32.840 | 33.450 | -0.060 | -0.18% | 32.200 | 34.330 | 30812 | 10154 | 20.17% |
| 2025-07-23 | 31.260 | 33.510 | 2.190 | 6.99% | 31.220 | 38.180 | 50005 | 17288 | 32.74% |
| 2025-07-22 | 30.330 | 31.320 | 1.020 | 3.37% | 30.260 | 31.850 | 16197 | 5052 | 10.60% |
| 2025-07-21 | 29.780 | 30.300 | 0.650 | 2.19% | 29.580 | 30.580 | 8002 | 2417 | 5.24% |
| 2025-07-18 | 29.800 | 29.650 | -0.210 | -0.70% | 29.500 | 29.860 | 5487 | 1625 | 3.59% |
| 2025-07-17 | 30.050 | 29.860 | -0.090 | -0.30% | 29.750 | 30.200 | 4954 | 1482 | 3.24% |
| 2025-07-16 | 29.870 | 29.950 | 0.000 | 0.00% | 29.730 | 30.170 | 4255 | 1273 | 2.79% |
| 2025-07-15 | 30.150 | 29.950 | -0.150 | -0.50% | 29.220 | 30.280 | 5947 | 1773 | 3.89% |
| 2025-07-14 | 30.160 | 30.100 | -0.040 | -0.13% | 29.610 | 30.240 | 6837 | 2052 | 4.48% |
| 2025-07-11 | 31.690 | 30.140 | -1.080 | -3.46% | 30.100 | 32.090 | 16988 | 5267 | 11.12% |
| 2025-07-10 | 29.900 | 31.220 | 1.020 | 3.38% | 29.560 | 31.280 | 16427 | 5042 | 10.75% |
| 2025-07-09 | 29.800 | 30.200 | 0.450 | 1.51% | 29.110 | 30.250 | 9475 | 2834 | 6.20% |
| 2025-07-08 | 29.720 | 29.750 | 0.010 | 0.03% | 29.420 | 30.400 | 5800 | 1724 | 3.80% |
| 2025-07-07 | 29.570 | 29.740 | 0.230 | 0.78% | 29.060 | 29.870 | 3947 | 1166 | 2.58% |
| 2025-07-04 | 30.900 | 29.510 | -1.500 | -4.84% | 29.500 | 31.280 | 9800 | 2955 | 6.42% |
| 2025-07-03 | 30.630 | 31.010 | 0.470 | 1.54% | 30.250 | 31.150 | 10217 | 3135 | 6.69% |
| 2025-07-02 | 30.730 | 30.540 | -0.160 | -0.52% | 30.350 | 31.470 | 6076 | 1859 | 3.98% |
| 2025-07-01 | 30.690 | 30.700 | 0.000 | 0.00% | 30.420 | 30.970 | 8344 | 2557 | 5.46% |
| 2025-06-30 | 30.300 | 30.700 | 0.400 | 1.32% | 30.130 | 30.730 | 7364 | 2239 | 4.82% |
| 2025-06-27 | 30.190 | 30.300 | 0.120 | 0.40% | 30.120 | 30.790 | 7254 | 2202 | 4.75% |
| 2025-06-26 | 30.280 | 30.180 | -0.010 | -0.03% | 30.050 | 30.920 | 11262 | 3430 | 7.37% |
| 2025-06-25 | 29.860 | 30.190 | 0.460 | 1.55% | 29.320 | 30.350 | 11288 | 3365 | 7.39% |
| 2025-06-24 | 29.350 | 29.730 | 0.640 | 2.20% | 29.090 | 30.100 | 9529 | 2828 | 6.24% |
| 2025-06-23 | 28.780 | 29.090 | 0.560 | 1.96% | 28.100 | 29.200 | 3531 | 1014 | 2.31% |
| 2025-06-20 | 29.200 | 28.530 | -0.560 | -1.93% | 28.410 | 29.430 | 6449 | 1854 | 4.22% |
| 2025-06-19 | 30.560 | 29.090 | -1.340 | -4.40% | 29.010 | 30.660 | 8959 | 2662 | 5.87% |
| 2025-06-18 | 30.730 | 30.430 | -0.520 | -1.68% | 29.910 | 31.200 | 10518 | 3195 | 6.89% |
| 2025-06-17 | 32.330 | 30.950 | -1.060 | -3.31% | 30.680 | 32.360 | 12340 | 3856 | 8.08% |
| 2025-06-16 | 30.420 | 32.010 | 1.600 | 5.26% | 30.110 | 32.110 | 16891 | 5282 | 11.06% |
| 2025-06-13 | 30.020 | 30.410 | 0.180 | 0.60% | 30.020 | 30.960 | 15136 | 4642 | 9.91% |
| 2025-06-12 | 30.270 | 30.230 | 0.050 | 0.17% | 29.700 | 30.500 | 7931 | 2386 | 5.19% |
| 2025-06-11 | 29.480 | 30.180 | 0.930 | 3.18% | 29.150 | 30.620 | 10059 | 3023 | 6.59% |
| 2025-06-10 | 29.810 | 29.250 | -0.400 | -1.35% | 28.800 | 29.880 | 8075 | 2371 | 5.29% |
| 2025-06-09 | 29.750 | 29.650 | 0.050 | 0.17% | 29.460 | 29.810 | 5493 | 1628 | 3.60% |
| 2025-06-06 | 29.650 | 29.600 | 0.070 | 0.24% | 29.400 | 29.740 | 3734 | 1104 | 2.44% |
| 2025-06-05 | 29.650 | 29.530 | 0.060 | 0.20% | 29.230 | 29.670 | 4906 | 1446 | 3.21% |
| 2025-06-04 | 29.970 | 29.470 | -0.170 | -0.57% | 29.390 | 30.000 | 5574 | 1651 | 3.65% |
| 2025-06-03 | 28.910 | 29.640 | 0.440 | 1.51% | 28.510 | 29.750 | 5875 | 1717 | 3.85% |
| 2025-05-30 | 30.170 | 29.200 | -1.090 | -3.60% | 29.110 | 30.310 | 7776 | 2296 | 5.09% |
| 2025-05-29 | 29.970 | 30.990 | 0.920 | 3.06% | 29.940 | 31.220 | 11827 | 3641 | 7.74% |
| 2025-05-28 | 30.200 | 30.070 | 0.160 | 0.53% | 29.580 | 30.720 | 7889 | 2376 | 5.16% |
| 2025-05-27 | 29.700 | 29.910 | 0.460 | 1.56% | 29.250 | 30.600 | 11943 | 3590 | 7.82% |
| 2025-05-26 | 28.950 | 29.450 | 0.610 | 2.12% | 28.650 | 29.460 | 6214 | 1807 | 4.07% |
| 2025-05-23 | 29.550 | 28.840 | -0.720 | -2.44% | 28.730 | 29.960 | 9774 | 2868 | 6.40% |
| 2025-05-22 | 31.200 | 29.560 | -1.790 | -5.71% | 29.110 | 31.650 | 16417 | 4944 | 10.75% |
| 2025-05-21 | 32.490 | 31.350 | -0.020 | -0.06% | 30.810 | 32.950 | 20829 | 6618 | 13.64% |
| 2025-05-20 | 30.280 | 31.370 | 1.210 | 4.01% | 30.080 | 31.600 | 21448 | 6680 | 14.04% |
| 2025-05-19 | 30.010 | 30.160 | -0.120 | -0.40% | 29.310 | 30.290 | 6076 | 1811 | 3.98% |
| 2025-05-16 | 30.200 | 30.280 | 0.230 | 0.77% | 29.820 | 30.830 | 10803 | 3282 | 7.07% |
| 2025-05-15 | 29.800 | 30.050 | 0.330 | 1.11% | 29.580 | 30.500 | 9663 | 2909 | 6.33% |
| 2025-05-14 | 30.000 | 29.720 | -0.140 | -0.47% | 29.100 | 30.000 | 8228 | 2424 | 5.39% |
| 2025-05-13 | 30.830 | 29.860 | -0.730 | -2.39% | 29.810 | 31.200 | 10255 | 3104 | 6.71% |
| 2025-05-12 | 30.470 | 30.590 | 0.410 | 1.36% | 30.050 | 30.840 | 10890 | 3305 | 7.13% |
| 2025-05-09 | 30.500 | 30.180 | -0.160 | -0.53% | 29.600 | 30.500 | 11357 | 3416 | 7.44% |
| 2025-05-08 | 30.330 | 30.340 | 0.010 | 0.03% | 30.000 | 30.780 | 10899 | 3304 | 7.14% |
| 2025-05-07 | 31.130 | 30.330 | -0.370 | -1.21% | 29.930 | 31.240 | 14961 | 4588 | 9.79% |
| 2025-05-06 | 29.990 | 30.700 | 0.820 | 2.74% | 29.910 | 30.700 | 13493 | 4091 | 8.83% |
| 2025-04-30 | 29.840 | 29.880 | 0.110 | 0.37% | 29.710 | 30.480 | 11986 | 3591 | 7.85% |
| 2025-04-29 | 28.670 | 29.770 | 0.800 | 2.76% | 28.300 | 29.870 | 11399 | 3355 | 7.46% |
| 2025-04-28 | 29.440 | 28.970 | -0.760 | -2.56% | 28.540 | 29.960 | 13082 | 3798 | 8.56% |
| 2025-04-25 | 30.590 | 29.730 | -0.910 | -2.97% | 29.700 | 31.960 | 18067 | 5521 | 11.83% |
| 2025-04-24 | 31.250 | 30.640 | -0.960 | -3.04% | 29.000 | 31.590 | 22194 | 6742 | 14.53% |