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 | 28.430 | 30.350 | 2.200 | 7.82% | 28.220 | 32.680 | 50540 | 15420 | 14.33% |
| 2025-07-31 | 29.850 | 28.150 | -2.030 | -6.73% | 28.050 | 29.850 | 30710 | 8779 | 8.71% |
| 2025-07-30 | 29.500 | 30.180 | 0.390 | 1.31% | 29.500 | 30.590 | 27242 | 8243 | 7.73% |
| 2025-07-29 | 29.380 | 29.790 | 0.590 | 2.02% | 28.670 | 29.880 | 23906 | 7008 | 6.78% |
| 2025-07-28 | 29.580 | 29.200 | -0.380 | -1.28% | 29.120 | 30.000 | 17888 | 5249 | 5.07% |
| 2025-07-25 | 30.010 | 29.580 | -0.480 | -1.60% | 29.510 | 30.500 | 22463 | 6722 | 6.37% |
| 2025-07-24 | 29.850 | 30.060 | 0.500 | 1.69% | 29.350 | 30.130 | 23728 | 7084 | 6.73% |
| 2025-07-23 | 29.200 | 29.560 | 0.330 | 1.13% | 29.060 | 29.700 | 15578 | 4584 | 4.42% |
| 2025-07-22 | 30.170 | 29.230 | -0.820 | -2.73% | 29.170 | 30.170 | 27542 | 8105 | 7.81% |
| 2025-07-21 | 30.340 | 30.050 | -0.190 | -0.63% | 29.960 | 30.420 | 17415 | 5235 | 4.94% |
| 2025-07-18 | 30.570 | 30.240 | -0.330 | -1.08% | 30.220 | 30.800 | 18222 | 5527 | 5.17% |
| 2025-07-17 | 30.950 | 30.570 | -0.840 | -2.67% | 30.300 | 30.950 | 28528 | 8699 | 8.09% |
| 2025-07-16 | 31.100 | 31.410 | 0.010 | 0.03% | 31.030 | 31.800 | 27675 | 8669 | 7.85% |
| 2025-07-15 | 31.000 | 31.400 | 0.590 | 1.91% | 30.820 | 31.880 | 34794 | 10924 | 9.87% |
| 2025-07-14 | 30.780 | 30.810 | 0.110 | 0.36% | 30.390 | 30.930 | 16378 | 5026 | 4.64% |
| 2025-07-11 | 31.300 | 30.700 | -0.690 | -2.20% | 30.560 | 31.600 | 25524 | 7861 | 7.24% |
| 2025-07-10 | 30.790 | 31.490 | 0.770 | 2.51% | 30.510 | 31.910 | 28319 | 8852 | 8.03% |
| 2025-07-09 | 31.720 | 30.720 | -1.330 | -4.15% | 30.650 | 31.950 | 26368 | 8251 | 7.48% |
| 2025-07-08 | 31.700 | 32.050 | 0.890 | 2.86% | 31.510 | 32.780 | 29665 | 9486 | 8.41% |
| 2025-07-07 | 31.390 | 31.160 | -0.180 | -0.57% | 30.400 | 31.390 | 15830 | 4895 | 4.49% |
| 2025-07-04 | 31.870 | 31.340 | -0.560 | -1.76% | 31.010 | 32.180 | 29350 | 9242 | 8.32% |
| 2025-07-03 | 32.520 | 31.900 | -1.280 | -3.86% | 31.630 | 32.990 | 40436 | 12941 | 11.47% |
| 2025-07-02 | 35.410 | 33.180 | -0.290 | -0.87% | 33.180 | 36.170 | 59682 | 20723 | 16.93% |
| 2025-07-01 | 33.000 | 33.470 | 0.650 | 1.98% | 32.810 | 33.660 | 35905 | 11942 | 10.18% |
| 2025-06-30 | 33.600 | 32.820 | 0.310 | 0.95% | 32.170 | 33.600 | 26302 | 8652 | 7.46% |
| 2025-06-27 | 32.220 | 32.510 | 0.040 | 0.12% | 31.890 | 33.400 | 40460 | 13268 | 11.47% |
| 2025-06-26 | 32.290 | 32.470 | 0.490 | 1.53% | 31.580 | 33.180 | 51931 | 16765 | 14.73% |
| 2025-06-25 | 31.310 | 31.980 | 0.460 | 1.46% | 30.880 | 32.000 | 45477 | 14258 | 12.90% |
| 2025-06-24 | 30.010 | 31.520 | -2.960 | -8.58% | 30.010 | 32.690 | 73493 | 23191 | 20.84% |
| 2025-06-23 | 35.880 | 34.480 | 1.880 | 5.77% | 34.420 | 37.480 | 81782 | 29173 | 23.19% |
| 2025-06-20 | 32.330 | 32.600 | 0.340 | 1.05% | 31.910 | 34.480 | 60312 | 20148 | 17.10% |
| 2025-06-19 | 34.490 | 32.260 | -2.360 | -6.82% | 32.250 | 34.490 | 60863 | 20187 | 17.26% |
| 2025-06-18 | 36.910 | 34.620 | -1.310 | -3.65% | 34.500 | 37.120 | 59264 | 21068 | 16.81% |
| 2025-06-17 | 34.200 | 35.930 | 0.920 | 2.63% | 33.890 | 37.240 | 82047 | 29249 | 23.27% |
| 2025-06-16 | 35.920 | 35.010 | -1.050 | -2.91% | 34.110 | 36.870 | 64839 | 22960 | 18.39% |
| 2025-06-13 | 35.200 | 36.060 | 1.060 | 3.03% | 35.020 | 39.000 | 99488 | 36497 | 28.22% |
| 2025-06-12 | 36.000 | 35.000 | -2.300 | -6.17% | 35.000 | 36.500 | 63384 | 22590 | 17.98% |
| 2025-06-11 | 38.220 | 37.300 | -3.770 | -9.18% | 36.600 | 43.090 | 125677 | 48503 | 35.64% |
| 2025-06-10 | 32.370 | 41.070 | 8.700 | 26.88% | 31.810 | 42.000 | 145589 | 52741 | 41.29% |
| 2025-06-09 | 31.510 | 32.370 | 0.550 | 1.73% | 31.100 | 32.690 | 51078 | 16296 | 14.49% |
| 2025-06-06 | 32.260 | 31.820 | 0.040 | 0.13% | 31.780 | 32.880 | 51123 | 16484 | 14.50% |
| 2025-06-05 | 33.800 | 31.780 | -1.920 | -5.70% | 31.600 | 33.980 | 66639 | 21480 | 18.90% |
| 2025-06-04 | 34.510 | 33.700 | -0.800 | -2.32% | 32.900 | 35.050 | 71577 | 24129 | 20.30% |
| 2025-06-03 | 30.500 | 34.500 | 2.530 | 7.91% | 30.010 | 34.730 | 100719 | 32724 | 28.56% |
| 2025-05-30 | 31.890 | 31.970 | -0.500 | -1.54% | 31.400 | 33.250 | 63010 | 20349 | 17.87% |
| 2025-05-29 | 32.060 | 32.470 | 1.240 | 3.97% | 30.610 | 32.940 | 86846 | 27713 | 24.63% |
| 2025-05-28 | 30.500 | 31.230 | 0.230 | 0.74% | 30.500 | 33.330 | 96578 | 31108 | 27.39% |
| 2025-05-27 | 29.500 | 31.000 | 1.460 | 4.94% | 29.060 | 31.750 | 82224 | 25237 | 23.32% |
| 2025-05-26 | 29.000 | 29.540 | 0.900 | 3.14% | 28.600 | 29.660 | 43500 | 12760 | 12.34% |
| 2025-05-23 | 29.980 | 28.640 | -1.420 | -4.72% | 28.600 | 30.160 | 53195 | 15623 | 15.09% |
| 2025-05-22 | 30.470 | 30.060 | -1.330 | -4.24% | 29.220 | 31.390 | 89307 | 26810 | 25.33% |
| 2025-05-21 | 31.400 | 31.390 | -0.910 | -2.82% | 31.020 | 33.370 | 95957 | 30801 | 27.21% |
| 2025-05-20 | 32.250 | 32.300 | -0.950 | -2.86% | 30.160 | 32.440 | 134501 | 41682 | 38.14% |
| 2025-05-19 | 34.560 | 33.250 | -0.760 | -2.23% | 33.250 | 36.360 | 134753 | 47046 | 38.22% |
| 2025-05-16 | 37.240 | 34.010 | -4.390 | -11.43% | 33.410 | 37.960 | 162786 | 57618 | 46.17% |
| 2025-05-15 | 41.500 | 38.400 | -0.430 | -1.11% | 38.400 | 48.870 | 219612 | 93376 | 62.28% |
| 2025-05-14 | 28.770 | 38.830 | 8.960 | 30.00% | 27.900 | 38.830 | 221104 | 73670 | 62.71% |
| 2025-05-13 | 27.810 | 29.870 | 4.500 | 17.74% | 26.790 | 32.230 | 194266 | 56031 | 55.09% |
| 2025-05-12 | 23.880 | 25.370 | 2.270 | 9.83% | 23.120 | 25.400 | 114883 | 27707 | 32.58% |
| 2025-05-09 | 23.000 | 23.100 | 0.250 | 1.09% | 22.660 | 23.850 | 68153 | 15845 | 19.33% |
| 2025-05-08 | 22.550 | 22.850 | -0.200 | -0.87% | 22.110 | 23.280 | 69429 | 15788 | 19.69% |
| 2025-05-07 | 23.690 | 23.050 | 0.660 | 2.95% | 22.400 | 23.720 | 94609 | 21762 | 26.83% |
| 2025-05-06 | 21.490 | 22.390 | 1.100 | 5.17% | 21.170 | 22.390 | 70009 | 15242 | 19.85% |
| 2025-04-30 | 21.160 | 21.290 | 0.270 | 1.28% | 20.700 | 21.320 | 62528 | 13128 | 17.73% |
| 2025-04-29 | 21.100 | 21.020 | -0.800 | -3.67% | 20.720 | 21.990 | 67235 | 14312 | 19.07% |
| 2025-04-28 | 22.650 | 21.820 | -0.830 | -3.66% | 21.680 | 23.250 | 75461 | 16883 | 21.40% |
| 2025-04-25 | 22.850 | 22.650 | 0.670 | 3.05% | 21.600 | 23.130 | 96398 | 21651 | 27.34% |
| 2025-04-24 | 23.010 | 21.980 | -1.440 | -6.15% | 21.480 | 23.240 | 106075 | 23533 | 30.08% |