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 | 29.180 | 29.500 | 0.350 | 1.20% | 29.100 | 29.980 | 8436 | 2486 | 2.70% |
| 2025-07-31 | 29.700 | 29.150 | -0.520 | -1.75% | 29.090 | 29.890 | 9630 | 2840 | 3.08% |
| 2025-07-30 | 30.350 | 29.670 | -0.520 | -1.72% | 29.500 | 30.350 | 10840 | 3233 | 3.47% |
| 2025-07-29 | 30.840 | 30.190 | -0.660 | -2.14% | 30.010 | 30.840 | 12521 | 3778 | 4.01% |
| 2025-07-28 | 30.600 | 30.850 | 0.250 | 0.82% | 30.320 | 31.150 | 13455 | 4132 | 4.31% |
| 2025-07-25 | 31.160 | 30.600 | -0.550 | -1.77% | 30.560 | 31.800 | 17981 | 5600 | 5.75% |
| 2025-07-24 | 30.970 | 31.150 | -0.070 | -0.22% | 30.900 | 31.540 | 18075 | 5634 | 5.78% |
| 2025-07-23 | 32.880 | 31.220 | -2.670 | -7.88% | 31.180 | 32.900 | 38847 | 12375 | 12.43% |
| 2025-07-22 | 30.880 | 33.890 | 3.140 | 10.21% | 30.800 | 33.890 | 54420 | 17732 | 17.42% |
| 2025-07-21 | 30.200 | 30.750 | 0.750 | 2.50% | 30.070 | 30.880 | 16456 | 5032 | 5.27% |
| 2025-07-18 | 30.080 | 30.000 | 0.190 | 0.64% | 29.820 | 30.460 | 8549 | 2573 | 2.74% |
| 2025-07-17 | 29.900 | 29.810 | 0.260 | 0.88% | 29.560 | 30.070 | 9081 | 2709 | 2.91% |
| 2025-07-16 | 29.600 | 29.550 | -0.210 | -0.71% | 29.400 | 30.120 | 7525 | 2231 | 2.41% |
| 2025-07-15 | 30.520 | 29.760 | -0.260 | -0.87% | 29.350 | 30.700 | 10473 | 3130 | 3.35% |
| 2025-07-14 | 30.000 | 30.020 | -0.180 | -0.60% | 29.980 | 30.700 | 10211 | 3091 | 3.27% |
| 2025-07-11 | 29.890 | 30.200 | 0.550 | 1.85% | 29.550 | 30.470 | 11166 | 3358 | 3.57% |
| 2025-07-10 | 30.400 | 29.650 | -0.390 | -1.30% | 29.500 | 30.400 | 11820 | 3522 | 3.78% |
| 2025-07-09 | 31.290 | 30.040 | -1.250 | -3.99% | 30.000 | 31.500 | 18001 | 5505 | 5.76% |
| 2025-07-08 | 31.850 | 31.290 | -0.590 | -1.85% | 31.030 | 31.860 | 17634 | 5518 | 5.64% |
| 2025-07-07 | 30.790 | 31.880 | 1.610 | 5.32% | 30.500 | 32.140 | 24397 | 7712 | 7.81% |
| 2025-07-04 | 31.770 | 30.270 | -1.430 | -4.51% | 30.250 | 32.300 | 16763 | 5205 | 5.36% |
| 2025-07-03 | 31.400 | 31.700 | 0.400 | 1.28% | 30.550 | 32.150 | 20198 | 6363 | 6.46% |
| 2025-07-02 | 31.100 | 31.300 | 0.100 | 0.32% | 30.780 | 31.800 | 13327 | 4160 | 4.27% |
| 2025-07-01 | 32.990 | 31.200 | -1.600 | -4.88% | 30.660 | 33.370 | 27314 | 8603 | 8.74% |
| 2025-06-30 | 32.490 | 32.800 | 0.310 | 0.95% | 32.250 | 33.560 | 28833 | 9466 | 9.23% |
| 2025-06-27 | 33.930 | 32.490 | -1.440 | -4.24% | 32.400 | 35.500 | 47239 | 15847 | 15.12% |
| 2025-06-26 | 32.000 | 33.930 | 0.930 | 2.82% | 31.660 | 38.010 | 74223 | 26186 | 23.76% |
| 2025-06-25 | 29.800 | 33.000 | 3.150 | 10.55% | 29.360 | 35.360 | 72331 | 23535 | 23.15% |
| 2025-06-24 | 28.000 | 29.850 | 2.150 | 7.76% | 28.000 | 30.480 | 35463 | 10417 | 11.35% |
| 2025-06-23 | 27.010 | 27.700 | 0.720 | 2.67% | 26.610 | 27.800 | 10818 | 2966 | 3.46% |
| 2025-06-20 | 27.410 | 26.980 | -0.820 | -2.95% | 26.970 | 28.680 | 11912 | 3297 | 3.81% |
| 2025-06-19 | 28.060 | 27.800 | -0.730 | -2.56% | 27.390 | 29.800 | 17144 | 4919 | 5.49% |
| 2025-06-18 | 33.800 | 34.440 | 0.250 | 0.73% | 33.620 | 34.980 | 10639 | 3663 | 4.09% |
| 2025-06-17 | 33.330 | 34.190 | 0.750 | 2.24% | 33.330 | 34.880 | 12002 | 4118 | 4.61% |
| 2025-06-16 | 32.960 | 33.440 | -0.160 | -0.48% | 32.960 | 33.800 | 7036 | 2358 | 2.70% |
| 2025-06-13 | 35.000 | 33.600 | -1.450 | -4.14% | 33.520 | 35.380 | 12722 | 4368 | 4.89% |
| 2025-06-12 | 34.920 | 35.050 | -0.260 | -0.74% | 34.390 | 35.760 | 13872 | 4854 | 5.33% |
| 2025-06-11 | 35.170 | 35.310 | -0.040 | -0.11% | 34.250 | 35.580 | 15901 | 5591 | 6.11% |
| 2025-06-10 | 34.800 | 35.350 | 0.650 | 1.87% | 33.810 | 35.950 | 22050 | 7740 | 8.47% |
| 2025-06-09 | 34.970 | 34.700 | 0.240 | 0.70% | 34.410 | 35.120 | 12604 | 4382 | 4.84% |
| 2025-06-06 | 34.580 | 34.460 | 0.230 | 0.67% | 34.120 | 35.450 | 14298 | 4967 | 5.49% |
| 2025-06-05 | 34.330 | 34.230 | 0.820 | 2.45% | 33.500 | 35.490 | 18764 | 6432 | 7.21% |
| 2025-06-04 | 33.790 | 33.410 | 0.220 | 0.66% | 33.010 | 34.800 | 13109 | 4437 | 5.03% |
| 2025-06-03 | 32.530 | 33.190 | 0.390 | 1.19% | 32.330 | 33.330 | 7957 | 2626 | 3.06% |
| 2025-05-30 | 33.080 | 32.800 | -0.280 | -0.85% | 32.330 | 33.760 | 8007 | 2637 | 3.08% |
| 2025-05-29 | 31.800 | 33.080 | 1.010 | 3.15% | 31.800 | 33.400 | 11914 | 3922 | 4.58% |
| 2025-05-28 | 32.640 | 32.070 | -0.660 | -2.02% | 31.660 | 32.960 | 7546 | 2439 | 2.90% |
| 2025-05-27 | 33.370 | 32.730 | -0.310 | -0.94% | 32.240 | 33.810 | 9700 | 3187 | 3.73% |
| 2025-05-26 | 32.550 | 33.040 | 0.490 | 1.51% | 32.040 | 33.120 | 9489 | 3097 | 3.64% |
| 2025-05-23 | 33.600 | 32.550 | -1.380 | -4.07% | 32.330 | 34.570 | 14291 | 4785 | 5.49% |
| 2025-05-22 | 35.650 | 33.930 | -2.740 | -7.47% | 33.500 | 36.610 | 26125 | 9150 | 10.03% |
| 2025-05-21 | 36.000 | 36.670 | 0.670 | 1.86% | 35.750 | 38.970 | 41830 | 15666 | 16.07% |
| 2025-05-20 | 34.640 | 36.000 | 1.250 | 3.60% | 34.640 | 36.150 | 17202 | 6136 | 6.61% |
| 2025-05-19 | 34.500 | 34.750 | 0.350 | 1.02% | 34.430 | 35.500 | 8899 | 3096 | 3.42% |
| 2025-05-16 | 34.390 | 34.400 | 0.100 | 0.29% | 34.020 | 35.100 | 10000 | 3468 | 3.84% |
| 2025-05-15 | 35.000 | 34.300 | -1.060 | -3.00% | 34.100 | 35.550 | 11338 | 3937 | 4.35% |
| 2025-05-14 | 34.990 | 35.360 | 0.660 | 1.90% | 34.020 | 35.570 | 13639 | 4747 | 5.24% |
| 2025-05-13 | 36.700 | 34.700 | -1.590 | -4.38% | 34.580 | 36.700 | 20739 | 7399 | 7.97% |
| 2025-05-12 | 35.700 | 36.290 | 0.580 | 1.62% | 35.700 | 37.420 | 31564 | 11541 | 12.12% |
| 2025-05-09 | 34.730 | 35.710 | 0.890 | 2.56% | 33.700 | 36.380 | 21033 | 7374 | 8.08% |
| 2025-05-08 | 35.200 | 34.820 | -0.350 | -1.00% | 34.190 | 35.560 | 14550 | 5084 | 5.59% |
| 2025-05-07 | 34.630 | 35.170 | 0.840 | 2.45% | 33.650 | 35.690 | 24686 | 8552 | 9.48% |
| 2025-05-06 | 32.540 | 34.330 | 1.970 | 6.09% | 32.380 | 34.330 | 20013 | 6687 | 7.69% |
| 2025-04-30 | 32.600 | 32.360 | 0.770 | 2.44% | 31.500 | 32.600 | 17417 | 5576 | 6.69% |
| 2025-04-29 | 33.980 | 31.590 | -4.310 | -12.01% | 31.530 | 33.990 | 33618 | 11017 | 12.91% |
| 2025-04-28 | 32.630 | 35.900 | 4.320 | 13.68% | 31.700 | 37.470 | 46560 | 16477 | 17.88% |
| 2025-04-25 | 31.270 | 31.580 | 1.290 | 4.26% | 30.310 | 32.330 | 14078 | 4439 | 5.41% |
| 2025-04-24 | 32.610 | 30.290 | -2.010 | -6.22% | 30.120 | 32.610 | 10285 | 3197 | 3.95% |