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 | 30.360 | 30.150 | -0.750 | -2.43% | 29.710 | 30.700 | 36637 | 11078 | 5.03% |
| 2025-07-31 | 31.260 | 30.900 | -0.550 | -1.75% | 30.700 | 32.560 | 45846 | 14530 | 6.29% |
| 2025-07-30 | 31.950 | 31.450 | 0.020 | 0.06% | 31.050 | 32.580 | 39743 | 12656 | 5.46% |
| 2025-07-29 | 31.600 | 31.430 | -0.620 | -1.93% | 31.100 | 32.130 | 44201 | 13922 | 6.07% |
| 2025-07-28 | 31.170 | 32.050 | 1.210 | 3.92% | 30.600 | 32.980 | 73284 | 23372 | 10.06% |
| 2025-07-25 | 30.750 | 30.840 | 0.160 | 0.52% | 30.600 | 31.180 | 20410 | 6299 | 2.80% |
| 2025-07-24 | 30.950 | 30.680 | 0.280 | 0.92% | 30.470 | 31.080 | 21887 | 6719 | 3.00% |
| 2025-07-23 | 30.560 | 30.400 | -0.480 | -1.55% | 30.400 | 30.820 | 26136 | 7977 | 3.59% |
| 2025-07-22 | 30.900 | 30.880 | -0.270 | -0.87% | 30.610 | 31.460 | 31208 | 9675 | 4.28% |
| 2025-07-21 | 31.000 | 31.150 | 0.060 | 0.19% | 30.500 | 31.180 | 35987 | 11075 | 4.94% |
| 2025-07-18 | 31.000 | 31.090 | -0.030 | -0.10% | 30.900 | 31.650 | 32958 | 10276 | 4.52% |
| 2025-07-17 | 30.700 | 31.120 | 0.150 | 0.48% | 30.700 | 31.800 | 45937 | 14386 | 6.45% |
| 2025-07-16 | 31.980 | 30.970 | -1.490 | -4.59% | 30.890 | 32.370 | 65477 | 20421 | 9.19% |
| 2025-07-15 | 32.280 | 32.460 | 0.480 | 1.50% | 32.000 | 33.780 | 72908 | 24086 | 10.24% |
| 2025-07-14 | 31.640 | 31.980 | 0.000 | 0.00% | 31.640 | 32.470 | 26729 | 8546 | 3.75% |
| 2025-07-11 | 32.000 | 31.980 | -0.320 | -0.99% | 31.410 | 32.630 | 39545 | 12623 | 5.55% |
| 2025-07-10 | 32.300 | 32.300 | -0.310 | -0.95% | 31.180 | 33.200 | 52015 | 16595 | 7.30% |
| 2025-07-09 | 33.000 | 32.610 | -1.190 | -3.52% | 32.120 | 33.490 | 76878 | 25058 | 10.79% |
| 2025-07-08 | 31.000 | 33.800 | 2.970 | 9.63% | 30.950 | 35.740 | 112337 | 37833 | 15.77% |
| 2025-07-07 | 31.150 | 30.830 | -0.600 | -1.91% | 30.690 | 32.290 | 36566 | 11388 | 5.13% |
| 2025-07-04 | 32.390 | 31.430 | -1.220 | -3.74% | 31.400 | 33.600 | 68723 | 22304 | 9.65% |
| 2025-07-03 | 30.680 | 32.650 | 2.040 | 6.66% | 30.680 | 32.870 | 78080 | 24959 | 10.96% |
| 2025-07-02 | 31.670 | 30.610 | -1.380 | -4.31% | 30.500 | 32.080 | 51774 | 16097 | 7.27% |
| 2025-07-01 | 33.310 | 31.990 | -1.700 | -5.05% | 31.850 | 33.750 | 63025 | 20492 | 8.85% |
| 2025-06-30 | 32.880 | 33.690 | 0.970 | 2.96% | 32.510 | 34.250 | 77053 | 25690 | 10.82% |
| 2025-06-27 | 33.360 | 32.720 | -1.040 | -3.08% | 32.030 | 34.500 | 88118 | 29111 | 12.37% |
| 2025-06-26 | 33.800 | 33.760 | 0.160 | 0.48% | 33.500 | 36.050 | 97154 | 33693 | 13.64% |
| 2025-06-25 | 34.150 | 33.600 | -0.400 | -1.18% | 32.560 | 34.590 | 82991 | 27712 | 11.65% |
| 2025-06-24 | 32.090 | 34.000 | 1.100 | 3.34% | 32.090 | 34.850 | 93409 | 31138 | 13.11% |
| 2025-06-23 | 30.990 | 32.900 | 0.100 | 0.30% | 30.880 | 33.660 | 83363 | 27013 | 11.70% |
| 2025-06-20 | 35.000 | 32.800 | -2.680 | -7.55% | 32.550 | 37.240 | 109920 | 38111 | 15.43% |
| 2025-06-19 | 35.960 | 35.480 | -0.870 | -2.39% | 34.900 | 39.450 | 149302 | 55416 | 20.96% |
| 2025-06-18 | 30.000 | 36.350 | 5.840 | 19.14% | 29.660 | 39.480 | 172129 | 58882 | 24.17% |
| 2025-06-17 | 29.500 | 30.510 | 0.270 | 0.89% | 29.200 | 32.510 | 83840 | 25588 | 11.77% |
| 2025-06-16 | 27.800 | 30.240 | 2.560 | 9.25% | 27.400 | 30.320 | 83243 | 24550 | 11.69% |
| 2025-06-13 | 28.240 | 27.680 | -1.170 | -4.06% | 27.330 | 28.930 | 50374 | 14083 | 7.07% |
| 2025-06-12 | 27.800 | 28.850 | 1.170 | 4.23% | 27.800 | 29.980 | 79842 | 23280 | 11.21% |
| 2025-06-11 | 27.930 | 27.680 | 0.170 | 0.62% | 27.410 | 28.870 | 40943 | 11510 | 5.75% |
| 2025-06-10 | 28.250 | 27.510 | -1.060 | -3.71% | 27.140 | 28.970 | 43925 | 12286 | 6.17% |
| 2025-06-09 | 28.000 | 28.570 | 0.170 | 0.60% | 27.730 | 28.950 | 46224 | 13120 | 6.49% |
| 2025-06-06 | 27.820 | 28.400 | -0.050 | -0.18% | 27.020 | 29.000 | 62944 | 17490 | 8.84% |
| 2025-06-05 | 36.200 | 39.930 | 3.530 | 9.70% | 35.550 | 41.850 | 66026 | 25587 | 12.98% |
| 2025-06-04 | 36.090 | 36.400 | 0.550 | 1.53% | 35.900 | 37.100 | 23341 | 8525 | 4.59% |
| 2025-06-03 | 35.280 | 35.850 | 0.220 | 0.62% | 35.050 | 35.980 | 12479 | 4443 | 2.45% |
| 2025-05-30 | 35.600 | 35.630 | -0.460 | -1.27% | 35.200 | 36.330 | 20800 | 7426 | 4.09% |
| 2025-05-29 | 34.380 | 36.090 | 2.190 | 6.46% | 33.990 | 36.570 | 35693 | 12781 | 7.02% |
| 2025-05-28 | 33.900 | 33.900 | 0.000 | 0.00% | 33.860 | 34.480 | 9669 | 3299 | 1.90% |
| 2025-05-27 | 34.220 | 33.900 | -0.340 | -0.99% | 33.840 | 34.700 | 9383 | 3204 | 1.84% |
| 2025-05-26 | 34.000 | 34.240 | 0.710 | 2.12% | 33.380 | 34.430 | 12643 | 4287 | 2.49% |
| 2025-05-23 | 33.980 | 33.530 | -0.440 | -1.30% | 33.120 | 34.650 | 15298 | 5188 | 3.01% |
| 2025-05-22 | 36.150 | 33.970 | -2.300 | -6.34% | 33.760 | 36.240 | 28255 | 9817 | 5.55% |
| 2025-05-21 | 36.790 | 36.270 | -0.500 | -1.36% | 36.270 | 36.950 | 17032 | 6220 | 3.35% |
| 2025-05-20 | 35.980 | 36.770 | 0.930 | 2.59% | 35.600 | 36.770 | 20722 | 7537 | 4.07% |
| 2025-05-19 | 35.490 | 35.840 | 0.100 | 0.28% | 35.000 | 35.880 | 14669 | 5202 | 2.88% |
| 2025-05-16 | 35.140 | 35.740 | 0.140 | 0.39% | 35.140 | 36.500 | 16747 | 6003 | 3.29% |
| 2025-05-15 | 36.130 | 35.600 | -0.900 | -2.47% | 35.380 | 36.500 | 21164 | 7586 | 4.16% |
| 2025-05-14 | 36.400 | 36.500 | 0.420 | 1.16% | 36.000 | 37.270 | 25023 | 9149 | 4.92% |
| 2025-05-13 | 38.100 | 36.080 | -0.820 | -2.22% | 36.080 | 38.500 | 31665 | 11856 | 6.22% |
| 2025-05-12 | 36.980 | 36.900 | 0.890 | 2.47% | 36.150 | 36.990 | 21930 | 8028 | 4.31% |
| 2025-05-09 | 36.700 | 36.010 | -1.390 | -3.72% | 35.500 | 37.100 | 26995 | 9767 | 5.31% |
| 2025-05-08 | 36.200 | 37.400 | 1.570 | 4.38% | 35.520 | 37.540 | 35052 | 12890 | 6.89% |
| 2025-05-07 | 36.400 | 35.830 | 0.130 | 0.36% | 35.280 | 36.730 | 34100 | 12284 | 6.70% |
| 2025-05-06 | 34.250 | 35.700 | 1.920 | 5.68% | 34.250 | 35.770 | 29806 | 10468 | 5.86% |
| 2025-04-30 | 32.680 | 33.780 | 1.390 | 4.29% | 32.610 | 33.900 | 18728 | 6255 | 3.68% |
| 2025-04-29 | 32.350 | 32.390 | -0.510 | -1.55% | 32.350 | 33.390 | 15404 | 5054 | 3.03% |
| 2025-04-28 | 34.010 | 32.900 | -1.700 | -4.91% | 32.900 | 34.650 | 24241 | 8156 | 4.76% |
| 2025-04-25 | 33.150 | 34.600 | 1.460 | 4.41% | 33.150 | 35.790 | 38653 | 13446 | 7.60% |
| 2025-04-24 | 35.000 | 33.140 | -1.710 | -4.91% | 33.100 | 35.500 | 28305 | 9657 | 5.56% |