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 | 28.960 | 28.810 | -0.190 | -0.66% | 28.670 | 29.300 | 10301 | 2972 | 2.31% |
| 2025-07-31 | 28.850 | 29.000 | 0.180 | 0.62% | 28.750 | 29.380 | 13897 | 4037 | 3.11% |
| 2025-07-30 | 29.500 | 28.820 | -0.680 | -2.31% | 28.690 | 29.550 | 14579 | 4236 | 3.27% |
| 2025-07-29 | 29.660 | 29.500 | -0.180 | -0.61% | 29.340 | 29.870 | 11468 | 3385 | 2.57% |
| 2025-07-28 | 29.710 | 29.680 | -0.030 | -0.10% | 29.360 | 29.900 | 12111 | 3594 | 2.71% |
| 2025-07-25 | 29.560 | 29.710 | 0.210 | 0.71% | 29.350 | 29.770 | 13964 | 4125 | 3.13% |
| 2025-07-24 | 29.390 | 29.500 | 0.130 | 0.44% | 29.360 | 29.890 | 13146 | 3889 | 2.95% |
| 2025-07-23 | 30.340 | 29.370 | -0.920 | -3.04% | 29.280 | 30.340 | 19367 | 5759 | 4.37% |
| 2025-07-22 | 30.750 | 30.290 | -0.460 | -1.50% | 29.930 | 30.790 | 26597 | 8060 | 6.00% |
| 2025-07-21 | 30.190 | 30.750 | 0.500 | 1.65% | 29.940 | 31.180 | 29808 | 9116 | 6.72% |
| 2025-07-18 | 30.100 | 30.250 | -0.080 | -0.26% | 29.720 | 30.300 | 25098 | 7530 | 5.66% |
| 2025-07-17 | 29.660 | 30.330 | 0.870 | 2.95% | 29.620 | 30.500 | 34947 | 10562 | 7.88% |
| 2025-07-16 | 29.340 | 29.460 | 0.210 | 0.72% | 29.150 | 29.690 | 12729 | 3749 | 2.87% |
| 2025-07-15 | 29.790 | 29.250 | -0.380 | -1.28% | 28.900 | 29.840 | 17281 | 5062 | 3.90% |
| 2025-07-14 | 29.780 | 29.630 | -0.010 | -0.03% | 29.500 | 29.810 | 11497 | 3409 | 2.59% |
| 2025-07-11 | 29.870 | 29.640 | -0.130 | -0.44% | 29.410 | 30.080 | 16824 | 5006 | 3.79% |
| 2025-07-10 | 29.400 | 29.770 | 0.080 | 0.27% | 29.080 | 29.800 | 18220 | 5367 | 4.11% |
| 2025-07-09 | 30.600 | 29.690 | -0.790 | -2.59% | 29.440 | 30.640 | 28142 | 8453 | 6.34% |
| 2025-07-08 | 29.580 | 30.480 | 1.160 | 3.96% | 29.340 | 30.570 | 34748 | 10496 | 7.83% |
| 2025-07-07 | 29.120 | 29.320 | -0.060 | -0.20% | 29.120 | 29.690 | 13448 | 3954 | 3.03% |
| 2025-07-04 | 30.580 | 29.380 | -1.110 | -3.64% | 29.220 | 30.670 | 33773 | 10082 | 7.61% |
| 2025-07-03 | 30.190 | 30.490 | 0.040 | 0.13% | 30.190 | 30.800 | 27722 | 8455 | 6.25% |
| 2025-07-02 | 30.490 | 30.450 | -0.040 | -0.13% | 30.080 | 30.790 | 28421 | 8626 | 6.41% |
| 2025-07-01 | 30.700 | 30.490 | -0.460 | -1.49% | 30.110 | 31.110 | 44680 | 13638 | 10.07% |
| 2025-06-30 | 30.840 | 30.950 | -0.850 | -2.67% | 29.950 | 31.250 | 73801 | 22578 | 16.64% |
| 2025-06-27 | 38.490 | 31.800 | -1.140 | -3.46% | 31.800 | 38.520 | 137971 | 48292 | 31.10% |
| 2025-06-26 | 31.500 | 32.940 | 1.120 | 3.52% | 30.860 | 33.500 | 72634 | 23225 | 16.37% |
| 2025-06-25 | 32.080 | 31.820 | -0.250 | -0.78% | 30.580 | 32.100 | 62605 | 19640 | 14.11% |
| 2025-06-24 | 30.700 | 32.070 | 0.690 | 2.20% | 30.500 | 32.580 | 69367 | 22072 | 15.64% |
| 2025-06-23 | 28.200 | 31.380 | 1.980 | 6.73% | 27.800 | 31.500 | 72891 | 21449 | 16.43% |
| 2025-06-20 | 31.720 | 29.400 | -1.600 | -5.16% | 29.380 | 32.890 | 77719 | 24436 | 17.52% |
| 2025-06-19 | 31.900 | 31.000 | 1.370 | 4.62% | 30.680 | 34.950 | 115394 | 37559 | 26.01% |
| 2025-06-18 | 28.360 | 29.630 | 1.380 | 4.88% | 27.780 | 29.680 | 50765 | 14745 | 11.44% |
| 2025-06-17 | 28.360 | 28.250 | -0.120 | -0.42% | 28.020 | 28.700 | 18566 | 5256 | 4.19% |
| 2025-06-16 | 27.600 | 28.370 | 0.990 | 3.62% | 27.230 | 28.370 | 26941 | 7507 | 6.07% |
| 2025-06-13 | 28.220 | 27.720 | -0.780 | -2.74% | 27.600 | 28.550 | 19986 | 5575 | 4.51% |
| 2025-06-12 | 27.960 | 28.500 | 0.250 | 0.88% | 27.880 | 28.830 | 23121 | 6577 | 5.21% |
| 2025-06-11 | 29.490 | 28.250 | 0.490 | 1.77% | 28.150 | 29.490 | 26864 | 7681 | 6.06% |
| 2025-06-10 | 28.790 | 27.760 | -0.840 | -2.94% | 27.130 | 28.790 | 27029 | 7540 | 6.09% |
| 2025-06-09 | 28.500 | 28.600 | 0.210 | 0.74% | 28.310 | 28.650 | 17274 | 4929 | 3.89% |
| 2025-06-06 | 28.980 | 28.390 | -0.540 | -1.87% | 28.200 | 28.980 | 24996 | 7109 | 5.64% |
| 2025-06-05 | 28.570 | 28.930 | 0.190 | 0.66% | 28.070 | 29.290 | 33627 | 9605 | 7.58% |
| 2025-06-04 | 28.430 | 28.740 | 0.310 | 1.09% | 28.220 | 29.110 | 28884 | 8302 | 6.51% |
| 2025-06-03 | 28.230 | 28.430 | -0.300 | -1.04% | 27.810 | 28.560 | 31111 | 8802 | 7.01% |
| 2025-05-30 | 28.030 | 28.730 | 0.430 | 1.52% | 28.020 | 29.450 | 45845 | 13128 | 10.34% |
| 2025-05-29 | 27.670 | 28.300 | 0.890 | 3.25% | 27.560 | 28.400 | 36570 | 10283 | 8.24% |
| 2025-05-28 | 28.250 | 27.410 | -0.790 | -2.80% | 27.340 | 28.380 | 33449 | 9289 | 7.54% |
| 2025-05-27 | 29.110 | 28.200 | -1.180 | -4.02% | 28.020 | 29.160 | 48757 | 13837 | 10.99% |
| 2025-05-26 | 28.850 | 29.380 | -1.290 | -4.21% | 28.030 | 29.450 | 79394 | 22738 | 17.90% |
| 2025-05-23 | 35.500 | 30.670 | -2.330 | -7.06% | 30.260 | 37.500 | 108982 | 37427 | 24.57% |
| 2025-05-22 | 32.360 | 33.000 | 0.190 | 0.58% | 32.240 | 36.000 | 120150 | 40951 | 27.09% |
| 2025-05-21 | 31.000 | 32.810 | 1.720 | 5.53% | 30.300 | 33.580 | 100049 | 32208 | 22.55% |
| 2025-05-20 | 30.350 | 31.090 | 0.620 | 2.03% | 30.040 | 32.500 | 64630 | 20238 | 14.57% |
| 2025-05-19 | 30.200 | 30.470 | -0.090 | -0.29% | 29.500 | 30.880 | 30058 | 9083 | 6.78% |
| 2025-05-16 | 29.400 | 30.560 | 0.950 | 3.21% | 29.290 | 30.970 | 47035 | 14264 | 10.60% |
| 2025-05-15 | 29.240 | 29.610 | 0.040 | 0.14% | 28.990 | 30.900 | 35649 | 10649 | 8.04% |
| 2025-05-14 | 28.880 | 29.570 | 0.310 | 1.06% | 28.600 | 29.600 | 28565 | 8309 | 6.44% |
| 2025-05-13 | 31.300 | 29.260 | -1.040 | -3.43% | 29.080 | 31.560 | 41727 | 12574 | 9.41% |
| 2025-05-12 | 30.820 | 30.300 | 0.310 | 1.03% | 29.990 | 31.650 | 44653 | 13645 | 10.07% |
| 2025-05-09 | 29.360 | 29.990 | 0.420 | 1.42% | 29.010 | 30.800 | 50112 | 15081 | 11.30% |
| 2025-05-08 | 28.070 | 29.570 | 0.950 | 3.32% | 28.070 | 29.790 | 35092 | 10199 | 7.91% |
| 2025-05-07 | 30.660 | 28.620 | -0.260 | -0.90% | 28.200 | 30.660 | 41812 | 12219 | 9.43% |
| 2025-05-06 | 27.980 | 28.880 | 1.260 | 4.56% | 27.700 | 28.950 | 37277 | 10635 | 8.40% |
| 2025-04-30 | 27.260 | 27.620 | 0.900 | 3.37% | 26.980 | 27.960 | 23959 | 6599 | 5.40% |
| 2025-04-29 | 25.830 | 26.720 | 0.820 | 3.17% | 25.610 | 26.990 | 25304 | 6720 | 5.73% |
| 2025-04-28 | 28.310 | 25.900 | -2.420 | -8.55% | 25.830 | 28.310 | 35280 | 9449 | 7.99% |
| 2025-04-25 | 27.900 | 28.320 | 0.440 | 1.58% | 27.270 | 28.450 | 42186 | 11778 | 9.55% |
| 2025-04-24 | 28.780 | 27.880 | -2.060 | -6.88% | 27.390 | 29.250 | 58245 | 16562 | 13.19% |