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 | 28.390 | 28.540 | 0.120 | 0.42% | 28.310 | 28.950 | 9818 | 2807 | 2.20% |
| 2025-07-31 | 28.760 | 28.420 | -0.330 | -1.15% | 28.290 | 29.280 | 14946 | 4289 | 3.35% |
| 2025-07-30 | 29.060 | 28.750 | -0.280 | -0.96% | 28.520 | 29.170 | 16741 | 4819 | 3.76% |
| 2025-07-29 | 29.370 | 29.030 | -0.430 | -1.46% | 28.800 | 29.450 | 18500 | 5361 | 4.15% |
| 2025-07-28 | 30.100 | 29.460 | -0.400 | -1.34% | 29.310 | 30.130 | 19403 | 5737 | 4.35% |
| 2025-07-25 | 29.970 | 29.860 | 0.040 | 0.13% | 29.830 | 30.300 | 18283 | 5484 | 4.10% |
| 2025-07-24 | 29.510 | 29.820 | 0.160 | 0.54% | 29.480 | 30.190 | 18431 | 5483 | 4.13% |
| 2025-07-23 | 30.690 | 29.660 | -0.960 | -3.14% | 29.620 | 30.790 | 31467 | 9448 | 7.06% |
| 2025-07-22 | 29.780 | 30.620 | 0.770 | 2.58% | 29.610 | 30.640 | 45175 | 13651 | 10.13% |
| 2025-07-21 | 29.490 | 29.850 | 0.540 | 1.84% | 29.420 | 30.120 | 25818 | 7693 | 5.79% |
| 2025-07-18 | 29.630 | 29.310 | -0.270 | -0.91% | 29.270 | 30.080 | 19108 | 5652 | 4.29% |
| 2025-07-17 | 29.950 | 29.580 | -0.180 | -0.60% | 29.300 | 30.040 | 17757 | 5249 | 3.98% |
| 2025-07-16 | 29.570 | 29.760 | 0.030 | 0.10% | 29.500 | 30.070 | 21781 | 6494 | 4.89% |
| 2025-07-15 | 30.030 | 29.730 | -0.290 | -0.97% | 29.190 | 30.080 | 23337 | 6909 | 5.24% |
| 2025-07-14 | 28.940 | 30.020 | 1.300 | 4.53% | 28.750 | 30.020 | 42006 | 12433 | 9.42% |
| 2025-07-11 | 28.860 | 28.720 | 0.020 | 0.07% | 28.550 | 29.190 | 20503 | 5912 | 4.60% |
| 2025-07-10 | 28.900 | 28.700 | -0.410 | -1.41% | 28.420 | 29.430 | 22140 | 6379 | 4.97% |
| 2025-07-09 | 29.670 | 29.110 | 0.250 | 0.87% | 28.860 | 30.000 | 33671 | 9972 | 7.55% |
| 2025-07-08 | 28.600 | 28.860 | 0.200 | 0.70% | 28.600 | 29.020 | 13073 | 3769 | 2.93% |
| 2025-07-07 | 28.460 | 28.660 | 0.210 | 0.74% | 28.350 | 28.870 | 11709 | 3346 | 2.63% |
| 2025-07-04 | 29.260 | 28.450 | -0.780 | -2.67% | 28.420 | 29.340 | 19068 | 5481 | 4.28% |
| 2025-07-03 | 29.390 | 29.230 | -0.220 | -0.75% | 29.170 | 29.690 | 14010 | 4114 | 3.14% |
| 2025-07-02 | 29.950 | 29.450 | -0.460 | -1.54% | 29.220 | 30.290 | 22692 | 6741 | 5.09% |
| 2025-07-01 | 29.770 | 29.910 | -0.010 | -0.03% | 29.770 | 30.360 | 19101 | 5736 | 4.29% |
| 2025-06-30 | 30.110 | 29.920 | 0.060 | 0.20% | 29.660 | 30.150 | 19492 | 5821 | 4.37% |
| 2025-06-27 | 30.580 | 29.890 | 0.110 | 0.37% | 29.800 | 30.600 | 25365 | 7635 | 5.69% |
| 2025-06-26 | 30.230 | 29.780 | -0.430 | -1.42% | 29.700 | 30.700 | 31808 | 9622 | 7.14% |
| 2025-06-25 | 30.450 | 30.210 | 0.220 | 0.73% | 29.750 | 30.530 | 30185 | 9077 | 6.77% |
| 2025-06-24 | 28.560 | 29.990 | 1.550 | 5.45% | 28.560 | 30.300 | 34727 | 10300 | 7.79% |
| 2025-06-23 | 27.350 | 28.440 | 0.560 | 2.01% | 27.350 | 28.650 | 19778 | 5552 | 4.44% |
| 2025-06-20 | 29.000 | 27.880 | -1.130 | -3.90% | 27.830 | 29.380 | 29994 | 8497 | 6.73% |
| 2025-06-19 | 29.990 | 29.010 | -0.900 | -3.01% | 29.010 | 30.580 | 27450 | 8225 | 6.16% |
| 2025-06-18 | 30.160 | 29.910 | -0.340 | -1.12% | 29.300 | 30.280 | 22874 | 6796 | 5.13% |
| 2025-06-17 | 30.290 | 30.250 | 0.000 | 0.00% | 30.080 | 30.690 | 17433 | 5285 | 3.91% |
| 2025-06-16 | 30.050 | 30.250 | 0.150 | 0.50% | 29.830 | 30.400 | 19281 | 5809 | 4.33% |
| 2025-06-13 | 31.500 | 30.100 | -1.600 | -5.05% | 30.080 | 31.730 | 38645 | 11896 | 8.67% |
| 2025-06-12 | 31.650 | 31.700 | 0.050 | 0.16% | 31.270 | 32.000 | 29017 | 9199 | 6.51% |
| 2025-06-11 | 31.480 | 31.650 | 0.130 | 0.41% | 31.070 | 31.920 | 32075 | 10145 | 7.20% |
| 2025-06-10 | 31.850 | 31.520 | -0.160 | -0.51% | 30.000 | 32.250 | 46594 | 14467 | 10.45% |
| 2025-06-09 | 31.790 | 31.680 | 0.260 | 0.83% | 31.400 | 31.820 | 22259 | 7032 | 4.99% |
| 2025-06-06 | 31.520 | 31.420 | -0.290 | -0.91% | 31.370 | 32.140 | 30162 | 9543 | 6.77% |
| 2025-06-05 | 32.430 | 31.710 | -0.630 | -1.95% | 31.300 | 32.490 | 43434 | 13746 | 9.74% |
| 2025-06-04 | 31.600 | 32.340 | 0.680 | 2.15% | 31.030 | 32.390 | 50784 | 16057 | 11.39% |
| 2025-06-03 | 32.860 | 31.660 | -0.680 | -2.10% | 31.070 | 32.860 | 58905 | 18650 | 13.21% |
| 2025-05-30 | 33.490 | 32.340 | -2.710 | -7.73% | 32.020 | 34.340 | 73774 | 24139 | 16.55% |
| 2025-05-29 | 30.370 | 35.050 | 4.320 | 14.06% | 30.220 | 36.650 | 142648 | 48119 | 32.00% |
| 2025-05-28 | 29.430 | 30.730 | 1.700 | 5.86% | 29.300 | 31.860 | 77788 | 24010 | 17.45% |
| 2025-05-27 | 29.000 | 29.030 | -0.210 | -0.72% | 28.610 | 29.800 | 22940 | 6673 | 5.15% |
| 2025-05-26 | 28.500 | 29.240 | 1.150 | 4.09% | 28.060 | 29.240 | 28780 | 8258 | 6.46% |
| 2025-05-23 | 28.800 | 28.090 | -0.280 | -0.99% | 28.080 | 29.480 | 32452 | 9376 | 7.28% |
| 2025-05-22 | 30.010 | 28.370 | -1.940 | -6.40% | 28.300 | 30.380 | 42180 | 12307 | 9.46% |
| 2025-05-21 | 31.500 | 30.310 | -1.180 | -3.75% | 30.300 | 31.880 | 38721 | 11948 | 8.69% |
| 2025-05-20 | 31.000 | 31.490 | 0.440 | 1.42% | 30.620 | 31.640 | 41581 | 12964 | 9.33% |
| 2025-05-19 | 30.470 | 31.050 | 0.650 | 2.14% | 29.510 | 31.260 | 37734 | 11521 | 8.47% |
| 2025-05-16 | 29.900 | 30.400 | 0.560 | 1.88% | 29.420 | 30.950 | 33907 | 10313 | 7.61% |
| 2025-05-15 | 30.500 | 29.840 | -0.790 | -2.58% | 29.780 | 30.890 | 31898 | 9657 | 7.16% |
| 2025-05-14 | 30.250 | 30.630 | 0.020 | 0.07% | 29.930 | 30.980 | 32891 | 10013 | 7.38% |
| 2025-05-13 | 32.910 | 30.610 | -1.760 | -5.44% | 30.580 | 33.130 | 60510 | 19092 | 13.57% |
| 2025-05-12 | 31.310 | 32.370 | 1.370 | 4.42% | 30.800 | 32.550 | 68472 | 21889 | 15.36% |
| 2025-05-09 | 30.280 | 31.000 | 0.720 | 2.38% | 29.500 | 31.280 | 56943 | 17364 | 12.77% |
| 2025-05-08 | 30.000 | 30.280 | 0.540 | 1.82% | 29.320 | 30.650 | 36047 | 10903 | 8.09% |
| 2025-05-07 | 30.210 | 29.740 | 0.090 | 0.30% | 29.280 | 30.830 | 46363 | 13925 | 10.40% |
| 2025-05-06 | 29.080 | 29.650 | 1.240 | 4.36% | 28.710 | 29.650 | 34779 | 10178 | 7.80% |
| 2025-04-30 | 27.270 | 28.410 | 1.420 | 5.26% | 27.250 | 28.820 | 33544 | 9435 | 7.53% |
| 2025-04-29 | 26.180 | 26.990 | 0.590 | 2.23% | 26.010 | 27.210 | 22921 | 6159 | 5.14% |
| 2025-04-28 | 28.000 | 26.400 | -1.810 | -6.42% | 26.260 | 28.380 | 35579 | 9667 | 7.98% |
| 2025-04-25 | 28.900 | 28.210 | -0.590 | -2.05% | 28.080 | 28.980 | 36921 | 10515 | 8.28% |
| 2025-04-24 | 30.000 | 28.800 | -1.050 | -3.52% | 28.500 | 31.230 | 53548 | 16095 | 12.01% |