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 | 30.200 | 30.200 | 0.040 | 0.13% | 28.950 | 31.420 | 79126 | 23830 | 14.05% |
| 2025-07-31 | 28.800 | 30.160 | 1.620 | 5.68% | 28.460 | 31.300 | 95791 | 28670 | 17.01% |
| 2025-07-30 | 28.980 | 28.540 | -0.230 | -0.80% | 28.220 | 29.500 | 41024 | 11826 | 7.28% |
| 2025-07-29 | 28.750 | 28.770 | -0.640 | -2.18% | 28.280 | 29.180 | 45210 | 12944 | 8.03% |
| 2025-07-28 | 30.500 | 29.410 | -1.270 | -4.14% | 29.080 | 30.840 | 66602 | 19796 | 11.83% |
| 2025-07-25 | 29.300 | 30.680 | 2.080 | 7.27% | 29.270 | 31.660 | 108275 | 33029 | 19.23% |
| 2025-07-24 | 28.220 | 28.600 | 0.420 | 1.49% | 28.200 | 29.130 | 34197 | 9808 | 6.07% |
| 2025-07-23 | 28.700 | 28.180 | -0.260 | -0.91% | 27.950 | 28.970 | 31757 | 9026 | 5.64% |
| 2025-07-22 | 29.900 | 28.440 | -0.890 | -3.03% | 28.300 | 29.900 | 50716 | 14569 | 9.01% |
| 2025-07-21 | 29.610 | 29.330 | -1.030 | -3.39% | 29.000 | 29.970 | 55505 | 16317 | 9.86% |
| 2025-07-18 | 28.830 | 30.360 | 0.880 | 2.99% | 28.800 | 30.910 | 83892 | 25211 | 14.90% |
| 2025-07-17 | 27.700 | 29.480 | 1.500 | 5.36% | 27.550 | 30.900 | 72795 | 21397 | 12.93% |
| 2025-07-16 | 28.400 | 27.980 | -0.520 | -1.82% | 27.810 | 29.000 | 30090 | 8559 | 5.34% |
| 2025-07-15 | 28.000 | 28.500 | 0.700 | 2.52% | 27.110 | 28.500 | 34596 | 9642 | 6.14% |
| 2025-07-14 | 28.920 | 27.800 | -0.890 | -3.10% | 27.580 | 28.930 | 28868 | 8066 | 5.13% |
| 2025-07-11 | 27.840 | 28.690 | 0.880 | 3.16% | 27.650 | 28.800 | 32495 | 9229 | 5.77% |
| 2025-07-10 | 27.600 | 27.810 | 0.230 | 0.83% | 27.070 | 27.950 | 21318 | 5854 | 3.79% |
| 2025-07-09 | 28.780 | 27.580 | -0.920 | -3.23% | 27.300 | 29.160 | 29893 | 8397 | 5.31% |
| 2025-07-08 | 27.940 | 28.500 | 0.560 | 2.00% | 27.780 | 28.590 | 26195 | 7427 | 4.65% |
| 2025-07-07 | 28.090 | 27.940 | -0.010 | -0.04% | 27.650 | 28.480 | 20079 | 5624 | 3.57% |
| 2025-07-04 | 28.300 | 27.950 | -0.110 | -0.39% | 27.490 | 28.700 | 29986 | 8464 | 5.32% |
| 2025-07-03 | 28.250 | 28.060 | 0.010 | 0.04% | 28.000 | 28.880 | 27901 | 7897 | 4.95% |
| 2025-07-02 | 28.900 | 28.050 | -0.840 | -2.91% | 27.850 | 28.900 | 31263 | 8825 | 5.55% |
| 2025-07-01 | 29.650 | 28.890 | -0.910 | -3.05% | 28.840 | 29.800 | 33732 | 9873 | 5.99% |
| 2025-06-30 | 30.050 | 29.800 | -0.250 | -0.83% | 29.320 | 30.240 | 35809 | 10627 | 6.36% |
| 2025-06-27 | 29.620 | 30.050 | 0.570 | 1.93% | 29.370 | 30.730 | 57011 | 17073 | 10.12% |
| 2025-06-26 | 30.900 | 29.480 | -1.320 | -4.29% | 29.300 | 31.350 | 72094 | 21808 | 12.80% |
| 2025-06-25 | 30.030 | 30.800 | 1.640 | 5.62% | 28.800 | 31.290 | 85506 | 25570 | 15.18% |
| 2025-06-24 | 27.990 | 29.160 | 1.400 | 5.04% | 27.700 | 29.210 | 57678 | 16610 | 10.24% |
| 2025-06-23 | 26.940 | 27.760 | 0.300 | 1.09% | 26.510 | 28.010 | 37651 | 10231 | 6.69% |
| 2025-06-20 | 28.360 | 27.460 | -0.110 | -0.40% | 27.050 | 28.400 | 37994 | 10546 | 6.75% |
| 2025-06-19 | 29.080 | 27.570 | -1.510 | -5.19% | 27.500 | 29.880 | 47083 | 13434 | 8.36% |
| 2025-06-18 | 28.000 | 29.080 | 1.050 | 3.75% | 27.550 | 29.120 | 58008 | 16610 | 10.30% |
| 2025-06-17 | 28.520 | 28.030 | -0.770 | -2.67% | 27.760 | 28.770 | 38189 | 10766 | 6.78% |
| 2025-06-16 | 27.060 | 28.800 | 1.390 | 5.07% | 27.030 | 29.130 | 58258 | 16488 | 10.35% |
| 2025-06-13 | 28.370 | 27.410 | -1.360 | -4.73% | 27.270 | 29.000 | 46071 | 12882 | 8.18% |
| 2025-06-12 | 28.810 | 28.770 | -0.560 | -1.91% | 28.580 | 29.580 | 49950 | 14456 | 8.87% |
| 2025-06-11 | 30.000 | 29.330 | -1.100 | -3.61% | 29.020 | 30.940 | 79967 | 23783 | 14.20% |
| 2025-06-10 | 30.680 | 30.430 | -0.830 | -2.66% | 29.290 | 33.500 | 108847 | 34082 | 19.33% |
| 2025-06-09 | 30.010 | 31.260 | -0.740 | -2.31% | 29.500 | 32.820 | 123898 | 38239 | 22.00% |
| 2025-06-06 | 26.460 | 32.000 | 5.960 | 22.89% | 25.810 | 33.850 | 172225 | 52883 | 30.58% |
| 2025-06-05 | 25.030 | 26.040 | 0.870 | 3.46% | 24.870 | 26.600 | 39219 | 10112 | 6.96% |
| 2025-06-04 | 25.250 | 25.170 | 0.010 | 0.04% | 25.150 | 25.770 | 19131 | 4865 | 3.40% |
| 2025-06-03 | 24.980 | 25.160 | -0.050 | -0.20% | 24.980 | 25.800 | 16384 | 4153 | 2.91% |
| 2025-05-30 | 25.710 | 25.210 | -0.730 | -2.81% | 25.050 | 26.050 | 19978 | 5082 | 3.55% |
| 2025-05-29 | 24.750 | 25.940 | 1.240 | 5.02% | 24.720 | 26.300 | 32430 | 8336 | 5.76% |
| 2025-05-28 | 25.400 | 24.700 | -0.440 | -1.75% | 24.500 | 25.530 | 16435 | 4095 | 2.92% |
| 2025-05-27 | 25.570 | 25.140 | -0.430 | -1.68% | 24.850 | 25.790 | 20760 | 5229 | 3.69% |
| 2025-05-26 | 25.000 | 25.570 | 0.920 | 3.73% | 24.660 | 25.650 | 22841 | 5750 | 4.06% |
| 2025-05-23 | 25.850 | 24.650 | -1.250 | -4.83% | 24.650 | 26.340 | 32928 | 8403 | 5.85% |
| 2025-05-22 | 26.700 | 25.900 | -0.930 | -3.47% | 25.400 | 27.070 | 36839 | 9630 | 6.54% |
| 2025-05-21 | 27.380 | 26.830 | -1.070 | -3.84% | 26.600 | 28.150 | 51824 | 14117 | 9.20% |
| 2025-05-20 | 29.800 | 27.900 | -0.440 | -1.55% | 27.830 | 30.590 | 85574 | 24729 | 15.20% |
| 2025-05-19 | 26.400 | 28.340 | 1.940 | 7.35% | 25.900 | 28.350 | 69520 | 19042 | 12.34% |
| 2025-05-16 | 26.350 | 26.400 | -0.220 | -0.83% | 26.120 | 27.180 | 31709 | 8456 | 5.63% |
| 2025-05-15 | 27.400 | 26.620 | -0.780 | -2.85% | 26.500 | 27.400 | 32544 | 8739 | 5.78% |
| 2025-05-14 | 26.800 | 27.400 | 1.000 | 3.79% | 26.410 | 27.800 | 51365 | 13959 | 9.12% |
| 2025-05-13 | 27.520 | 26.400 | -0.980 | -3.58% | 26.310 | 27.890 | 37650 | 10216 | 6.69% |
| 2025-05-12 | 27.430 | 27.380 | 0.360 | 1.33% | 26.670 | 27.470 | 42395 | 11506 | 7.53% |
| 2025-05-09 | 26.780 | 27.020 | 0.090 | 0.33% | 26.660 | 27.990 | 57111 | 15643 | 10.14% |
| 2025-05-08 | 26.830 | 26.930 | -0.290 | -1.07% | 26.500 | 27.480 | 36228 | 9759 | 6.43% |
| 2025-05-07 | 29.000 | 27.220 | -0.780 | -2.79% | 26.050 | 29.180 | 83922 | 22958 | 14.90% |
| 2025-05-06 | 24.400 | 28.000 | 4.320 | 18.24% | 24.110 | 28.000 | 89664 | 23756 | 15.92% |
| 2025-04-30 | 21.860 | 23.680 | 1.800 | 8.23% | 21.250 | 23.680 | 42189 | 9727 | 7.49% |
| 2025-04-29 | 22.260 | 21.880 | -0.820 | -3.61% | 21.740 | 22.630 | 29534 | 6520 | 5.24% |
| 2025-04-28 | 24.200 | 22.700 | -1.380 | -5.73% | 22.500 | 24.940 | 39072 | 9320 | 6.94% |
| 2025-04-25 | 24.000 | 24.080 | 0.630 | 2.69% | 23.640 | 24.980 | 41810 | 10159 | 7.42% |
| 2025-04-24 | 25.000 | 23.450 | -1.950 | -7.68% | 23.320 | 25.420 | 34455 | 8385 | 6.12% |