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 | 29.440 | 29.100 | 0.080 | 0.28% | 29.020 | 29.690 | 12757 | 3730 | 3.03% |
| 2025-07-31 | 28.790 | 29.020 | 0.040 | 0.14% | 28.750 | 29.800 | 25207 | 7394 | 5.99% |
| 2025-07-30 | 29.200 | 28.980 | -0.490 | -1.66% | 28.690 | 29.470 | 19286 | 5605 | 4.58% |
| 2025-07-29 | 29.370 | 29.470 | 0.200 | 0.68% | 29.100 | 30.220 | 21018 | 6244 | 5.00% |
| 2025-07-28 | 29.330 | 29.270 | -0.200 | -0.68% | 29.200 | 29.650 | 10515 | 3081 | 2.50% |
| 2025-07-25 | 29.560 | 29.470 | -0.060 | -0.20% | 29.200 | 29.710 | 10856 | 3193 | 2.58% |
| 2025-07-24 | 29.330 | 29.530 | 0.130 | 0.44% | 29.180 | 29.660 | 16967 | 4980 | 4.03% |
| 2025-07-23 | 30.390 | 29.400 | -1.030 | -3.38% | 29.330 | 30.790 | 24837 | 7409 | 5.90% |
| 2025-07-22 | 30.020 | 30.430 | 0.650 | 2.18% | 29.800 | 31.090 | 38155 | 11637 | 9.07% |
| 2025-07-21 | 29.600 | 29.780 | 0.350 | 1.19% | 29.290 | 30.280 | 18674 | 5574 | 4.44% |
| 2025-07-18 | 29.550 | 29.430 | -0.120 | -0.41% | 29.390 | 29.790 | 9988 | 2944 | 2.37% |
| 2025-07-17 | 29.500 | 29.550 | -0.020 | -0.07% | 29.260 | 29.850 | 13402 | 3950 | 3.19% |
| 2025-07-16 | 29.850 | 29.570 | 0.120 | 0.41% | 29.340 | 29.870 | 8419 | 2488 | 2.00% |
| 2025-07-15 | 30.000 | 29.450 | -0.500 | -1.67% | 29.200 | 30.060 | 12471 | 3682 | 2.96% |
| 2025-07-14 | 29.840 | 29.950 | 0.130 | 0.44% | 29.500 | 30.180 | 9865 | 2947 | 2.34% |
| 2025-07-11 | 29.950 | 29.820 | 0.340 | 1.15% | 29.720 | 30.260 | 14677 | 4398 | 3.49% |
| 2025-07-10 | 29.700 | 29.480 | 0.000 | 0.00% | 29.090 | 29.700 | 9860 | 2895 | 2.34% |
| 2025-07-09 | 29.700 | 29.480 | -0.250 | -0.84% | 29.450 | 30.090 | 10452 | 3104 | 2.48% |
| 2025-07-08 | 29.880 | 29.730 | 0.330 | 1.12% | 29.420 | 29.880 | 9931 | 2944 | 2.36% |
| 2025-07-07 | 29.730 | 29.400 | -0.220 | -0.74% | 29.200 | 29.870 | 10180 | 2988 | 2.42% |
| 2025-07-04 | 30.320 | 29.620 | -0.650 | -2.15% | 29.580 | 30.520 | 15345 | 4597 | 3.65% |
| 2025-07-03 | 30.000 | 30.270 | 0.250 | 0.83% | 30.000 | 30.640 | 18019 | 5460 | 4.28% |
| 2025-07-02 | 30.170 | 30.020 | -0.990 | -3.19% | 29.980 | 30.980 | 32583 | 9875 | 7.74% |
| 2025-07-01 | 30.270 | 31.010 | 0.730 | 2.41% | 30.090 | 32.230 | 51993 | 16227 | 12.36% |
| 2025-06-30 | 30.200 | 30.280 | 0.280 | 0.93% | 29.830 | 30.650 | 20440 | 6176 | 4.86% |
| 2025-06-27 | 29.860 | 30.000 | 0.060 | 0.20% | 29.580 | 30.200 | 17305 | 5175 | 4.11% |
| 2025-06-26 | 30.350 | 29.940 | -0.060 | -0.20% | 29.880 | 31.000 | 25781 | 7873 | 6.13% |
| 2025-06-25 | 30.000 | 30.000 | 0.170 | 0.57% | 29.500 | 30.230 | 20459 | 6112 | 4.86% |
| 2025-06-24 | 29.230 | 29.830 | 0.510 | 1.74% | 29.000 | 29.850 | 18066 | 5352 | 4.29% |
| 2025-06-23 | 28.600 | 29.320 | 0.090 | 0.31% | 28.220 | 29.420 | 19374 | 5602 | 4.60% |
| 2025-06-20 | 29.010 | 29.230 | 0.470 | 1.63% | 28.800 | 30.300 | 23607 | 7001 | 5.61% |
| 2025-06-19 | 29.900 | 28.860 | -0.770 | -2.60% | 28.850 | 29.900 | 19489 | 5680 | 4.63% |
| 2025-06-18 | 30.010 | 29.630 | -0.830 | -2.72% | 29.300 | 30.130 | 27060 | 8010 | 6.43% |
| 2025-06-17 | 30.770 | 30.460 | -0.510 | -1.65% | 30.310 | 31.770 | 25365 | 7864 | 6.03% |
| 2025-06-16 | 30.810 | 30.970 | -0.430 | -1.37% | 30.280 | 31.160 | 29048 | 8916 | 6.90% |
| 2025-06-13 | 30.530 | 31.400 | 0.700 | 2.28% | 30.160 | 32.000 | 50151 | 15676 | 11.92% |
| 2025-06-12 | 30.400 | 30.700 | 0.110 | 0.36% | 30.200 | 30.950 | 25989 | 7944 | 6.18% |
| 2025-06-11 | 29.800 | 30.590 | 0.770 | 2.58% | 29.610 | 30.650 | 32745 | 9939 | 7.78% |
| 2025-06-10 | 30.370 | 29.820 | -0.330 | -1.09% | 29.100 | 30.370 | 23577 | 7013 | 5.60% |
| 2025-06-09 | 30.000 | 30.150 | 0.090 | 0.30% | 29.950 | 30.390 | 21390 | 6436 | 5.08% |
| 2025-06-06 | 29.870 | 30.060 | -0.210 | -0.69% | 29.690 | 30.490 | 22208 | 6654 | 5.28% |
| 2025-06-05 | 31.500 | 30.270 | -0.630 | -2.04% | 30.110 | 31.760 | 50933 | 15630 | 12.10% |
| 2025-06-04 | 29.630 | 30.900 | 0.980 | 3.28% | 29.380 | 32.400 | 62973 | 19535 | 14.97% |
| 2025-06-03 | 29.400 | 29.920 | 0.920 | 3.17% | 29.000 | 30.180 | 33054 | 9821 | 7.86% |
| 2025-05-30 | 29.400 | 29.000 | -0.460 | -1.56% | 28.850 | 29.880 | 22234 | 6508 | 5.28% |
| 2025-05-29 | 29.220 | 29.460 | 0.110 | 0.37% | 28.530 | 29.600 | 34113 | 9950 | 8.11% |
| 2025-05-28 | 29.000 | 29.350 | -1.210 | -3.96% | 28.860 | 30.200 | 53510 | 15679 | 12.72% |
| 2025-05-27 | 30.000 | 30.560 | 1.810 | 6.30% | 30.000 | 32.550 | 71505 | 22582 | 16.99% |
| 2025-05-26 | 28.060 | 28.750 | 0.300 | 1.05% | 28.060 | 28.850 | 14795 | 4219 | 3.52% |
| 2025-05-23 | 29.500 | 28.450 | -0.660 | -2.27% | 28.450 | 29.500 | 22693 | 6550 | 5.39% |
| 2025-05-22 | 30.030 | 29.110 | -1.500 | -4.90% | 29.080 | 30.680 | 29765 | 8851 | 7.07% |
| 2025-05-21 | 31.810 | 30.610 | -1.840 | -5.67% | 30.420 | 31.880 | 49319 | 15300 | 11.72% |
| 2025-05-20 | 30.480 | 32.450 | 2.540 | 8.49% | 30.190 | 33.740 | 78634 | 25339 | 18.69% |
| 2025-05-19 | 29.950 | 29.910 | -0.570 | -1.87% | 29.590 | 30.400 | 19160 | 5718 | 4.55% |
| 2025-05-16 | 29.610 | 30.480 | 0.880 | 2.97% | 29.430 | 31.270 | 33708 | 10351 | 8.01% |
| 2025-05-15 | 30.000 | 29.600 | -0.670 | -2.21% | 29.520 | 30.400 | 16470 | 4929 | 3.91% |
| 2025-05-14 | 30.450 | 30.270 | 0.260 | 0.87% | 30.140 | 31.300 | 23188 | 7099 | 5.51% |
| 2025-05-13 | 31.310 | 30.010 | -0.310 | -1.02% | 30.010 | 31.310 | 19893 | 6095 | 4.73% |
| 2025-05-12 | 29.850 | 30.320 | 0.400 | 1.34% | 29.530 | 30.650 | 17060 | 5138 | 4.05% |
| 2025-05-09 | 30.090 | 29.920 | -0.680 | -2.22% | 29.830 | 31.060 | 21770 | 6621 | 5.17% |
| 2025-05-08 | 30.400 | 30.600 | 0.260 | 0.86% | 30.000 | 31.100 | 26630 | 8168 | 6.33% |
| 2025-05-07 | 29.960 | 30.340 | 0.820 | 2.78% | 29.430 | 30.800 | 31939 | 9673 | 7.59% |
| 2025-05-06 | 28.530 | 29.520 | 1.090 | 3.83% | 28.530 | 29.560 | 19048 | 5571 | 4.53% |
| 2025-04-30 | 27.510 | 28.430 | 0.510 | 1.83% | 27.510 | 28.560 | 17888 | 5064 | 4.25% |
| 2025-04-29 | 28.170 | 27.920 | 0.000 | 0.00% | 27.500 | 28.350 | 11504 | 3220 | 2.73% |
| 2025-04-28 | 29.200 | 27.920 | -1.000 | -3.46% | 27.600 | 29.400 | 14128 | 4012 | 3.36% |
| 2025-04-25 | 29.210 | 28.920 | -0.290 | -0.99% | 28.910 | 29.690 | 12864 | 3761 | 3.06% |
| 2025-04-24 | 30.800 | 29.210 | -1.510 | -4.92% | 29.000 | 30.960 | 21898 | 6522 | 5.20% |