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 | 28.080 | 28.170 | 0.090 | 0.32% | 28.000 | 28.660 | 7859 | 2223 | 1.82% |
| 2025-07-31 | 28.280 | 28.080 | -0.200 | -0.71% | 28.020 | 28.680 | 8418 | 2384 | 1.95% |
| 2025-07-30 | 29.100 | 28.280 | -0.630 | -2.18% | 28.010 | 29.100 | 12875 | 3653 | 2.98% |
| 2025-07-29 | 29.200 | 28.910 | -0.290 | -0.99% | 28.750 | 29.360 | 12038 | 3486 | 2.79% |
| 2025-07-28 | 29.240 | 29.200 | -0.040 | -0.14% | 28.900 | 29.600 | 15293 | 4473 | 3.54% |
| 2025-07-25 | 29.210 | 29.240 | 0.240 | 0.83% | 28.860 | 29.520 | 13323 | 3884 | 3.09% |
| 2025-07-24 | 28.480 | 29.000 | 0.450 | 1.58% | 28.400 | 29.200 | 12069 | 3486 | 2.80% |
| 2025-07-23 | 28.980 | 28.550 | -0.630 | -2.16% | 28.300 | 29.270 | 19476 | 5606 | 4.51% |
| 2025-07-22 | 29.670 | 29.180 | -0.190 | -0.65% | 28.780 | 29.670 | 12989 | 3786 | 3.01% |
| 2025-07-21 | 29.220 | 29.370 | 0.350 | 1.21% | 29.020 | 29.400 | 10381 | 3037 | 2.40% |
| 2025-07-18 | 29.420 | 29.020 | -0.430 | -1.46% | 28.880 | 29.720 | 14903 | 4342 | 3.45% |
| 2025-07-17 | 29.880 | 29.450 | -0.210 | -0.71% | 29.210 | 29.900 | 19191 | 5685 | 4.45% |
| 2025-07-16 | 29.300 | 29.660 | 0.660 | 2.28% | 29.000 | 29.930 | 22058 | 6524 | 5.11% |
| 2025-07-15 | 29.470 | 29.000 | -0.460 | -1.56% | 28.850 | 29.920 | 15346 | 4502 | 3.55% |
| 2025-07-14 | 29.280 | 29.460 | 0.240 | 0.82% | 28.930 | 29.500 | 12203 | 3570 | 2.83% |
| 2025-07-11 | 28.880 | 29.220 | 0.540 | 1.88% | 28.610 | 29.480 | 13426 | 3907 | 3.11% |
| 2025-07-10 | 28.490 | 28.680 | -0.270 | -0.93% | 28.300 | 29.400 | 13927 | 3997 | 3.23% |
| 2025-07-09 | 29.470 | 28.950 | -0.520 | -1.76% | 28.000 | 29.950 | 16847 | 4917 | 3.90% |
| 2025-07-08 | 28.930 | 29.470 | 0.590 | 2.04% | 28.930 | 29.700 | 15059 | 4421 | 3.49% |
| 2025-07-07 | 28.800 | 28.880 | -0.660 | -2.23% | 28.750 | 29.410 | 19561 | 5669 | 4.53% |
| 2025-07-04 | 30.860 | 29.540 | -2.090 | -6.61% | 29.310 | 31.480 | 44774 | 13456 | 10.37% |
| 2025-07-03 | 29.950 | 31.630 | 1.780 | 5.96% | 29.950 | 31.870 | 49754 | 15530 | 11.53% |
| 2025-07-02 | 30.300 | 29.850 | -0.940 | -3.05% | 29.550 | 30.920 | 22059 | 6642 | 5.11% |
| 2025-07-01 | 30.280 | 30.790 | 0.500 | 1.65% | 29.880 | 31.860 | 39574 | 12236 | 9.17% |
| 2025-06-30 | 30.530 | 30.290 | -0.080 | -0.26% | 30.000 | 30.830 | 21438 | 6507 | 4.97% |
| 2025-06-27 | 29.660 | 30.370 | 1.000 | 3.40% | 29.310 | 30.720 | 28363 | 8545 | 12.19% |
| 2025-06-26 | 30.080 | 29.370 | -1.020 | -3.36% | 29.320 | 30.440 | 26467 | 7915 | 11.38% |
| 2025-06-25 | 30.210 | 30.390 | 0.240 | 0.80% | 29.650 | 30.530 | 21964 | 6613 | 9.44% |
| 2025-06-24 | 28.960 | 30.150 | 1.280 | 4.43% | 28.860 | 30.150 | 23856 | 7050 | 10.26% |
| 2025-06-23 | 27.420 | 28.870 | 1.160 | 4.19% | 27.320 | 29.240 | 22655 | 6469 | 9.74% |
| 2025-06-20 | 27.740 | 27.710 | -0.130 | -0.47% | 27.500 | 28.250 | 10764 | 2998 | 4.63% |
| 2025-06-19 | 28.970 | 27.840 | -1.260 | -4.33% | 27.650 | 29.260 | 18318 | 5207 | 7.87% |
| 2025-06-18 | 29.400 | 29.100 | -0.450 | -1.52% | 28.340 | 29.520 | 19235 | 5544 | 8.27% |
| 2025-06-17 | 30.380 | 29.550 | -0.780 | -2.57% | 29.340 | 30.400 | 17217 | 5141 | 7.40% |
| 2025-06-16 | 30.060 | 30.330 | 0.230 | 0.76% | 29.740 | 30.430 | 14376 | 4333 | 6.18% |
| 2025-06-13 | 30.950 | 30.100 | -1.340 | -4.26% | 30.050 | 31.490 | 25807 | 7938 | 11.09% |
| 2025-06-12 | 30.650 | 31.440 | 0.690 | 2.24% | 30.220 | 31.760 | 30911 | 9576 | 13.29% |
| 2025-06-11 | 29.860 | 30.750 | 0.860 | 2.88% | 29.730 | 30.870 | 25625 | 7806 | 11.02% |
| 2025-06-10 | 30.700 | 29.890 | -1.070 | -3.46% | 29.180 | 30.870 | 28473 | 8564 | 12.24% |
| 2025-06-09 | 31.970 | 30.960 | -0.110 | -0.35% | 30.510 | 31.970 | 27710 | 8575 | 11.91% |
| 2025-06-06 | 30.300 | 31.070 | 0.190 | 0.62% | 30.100 | 31.470 | 30557 | 9323 | 13.14% |
| 2025-06-05 | 30.000 | 30.880 | 1.050 | 3.52% | 29.660 | 31.410 | 41275 | 12665 | 17.74% |
| 2025-06-04 | 29.650 | 29.830 | 0.560 | 1.91% | 29.380 | 30.010 | 19835 | 5893 | 8.53% |
| 2025-06-03 | 28.740 | 29.270 | 0.320 | 1.11% | 28.060 | 29.460 | 14642 | 4250 | 6.29% |
| 2025-05-30 | 30.020 | 28.950 | -1.510 | -4.96% | 28.880 | 30.280 | 23533 | 6908 | 10.12% |
| 2025-05-29 | 29.900 | 30.460 | 1.110 | 3.78% | 29.860 | 30.690 | 30199 | 9136 | 12.98% |
| 2025-05-28 | 29.650 | 29.350 | -0.350 | -1.18% | 29.020 | 30.280 | 19189 | 5701 | 8.25% |
| 2025-05-27 | 29.360 | 29.700 | 0.250 | 0.85% | 28.500 | 29.890 | 21066 | 6165 | 9.06% |
| 2025-05-26 | 28.080 | 29.450 | 1.430 | 5.10% | 27.890 | 29.450 | 22173 | 6349 | 9.53% |
| 2025-05-23 | 28.940 | 28.020 | -1.010 | -3.48% | 27.980 | 29.590 | 23801 | 6861 | 10.23% |
| 2025-05-22 | 30.450 | 29.030 | -1.420 | -4.66% | 28.510 | 30.780 | 28310 | 8309 | 12.17% |
| 2025-05-21 | 30.980 | 30.450 | -0.770 | -2.47% | 30.320 | 31.230 | 24294 | 7448 | 10.44% |
| 2025-05-20 | 29.860 | 31.220 | 1.160 | 3.86% | 29.500 | 31.450 | 38207 | 11761 | 16.42% |
| 2025-05-19 | 29.300 | 30.060 | 0.560 | 1.90% | 29.180 | 30.290 | 22851 | 6814 | 9.82% |
| 2025-05-16 | 29.890 | 29.500 | -0.600 | -1.99% | 29.380 | 30.660 | 29791 | 8943 | 12.81% |
| 2025-05-15 | 30.860 | 30.100 | -1.650 | -5.20% | 30.060 | 30.880 | 41443 | 12594 | 17.82% |
| 2025-05-14 | 30.030 | 31.750 | 1.020 | 3.32% | 29.280 | 31.790 | 59918 | 18076 | 25.76% |
| 2025-05-13 | 34.090 | 30.730 | -2.120 | -6.45% | 30.610 | 36.200 | 81762 | 27664 | 35.15% |
| 2025-05-12 | 32.760 | 32.850 | 2.040 | 6.62% | 30.880 | 33.880 | 68374 | 22071 | 29.39% |
| 2025-05-09 | 29.880 | 30.810 | 0.510 | 1.68% | 29.060 | 30.980 | 41557 | 12560 | 17.86% |
| 2025-05-08 | 29.710 | 30.300 | 0.170 | 0.56% | 29.240 | 30.970 | 44856 | 13618 | 19.28% |
| 2025-05-07 | 30.900 | 30.130 | -1.750 | -5.49% | 29.380 | 31.500 | 62793 | 19041 | 26.99% |
| 2025-05-06 | 27.220 | 31.880 | 5.280 | 19.85% | 26.600 | 31.960 | 64221 | 18790 | 27.61% |
| 2025-04-30 | 25.490 | 26.600 | 1.720 | 6.91% | 25.170 | 26.730 | 31721 | 8307 | 13.64% |
| 2025-04-29 | 24.700 | 24.880 | 0.680 | 2.81% | 24.440 | 25.160 | 21638 | 5364 | 9.30% |
| 2025-04-28 | 25.130 | 24.200 | -1.060 | -4.20% | 24.080 | 25.200 | 19863 | 4894 | 8.54% |
| 2025-04-25 | 25.560 | 25.260 | -0.940 | -3.59% | 25.210 | 26.310 | 22953 | 5897 | 9.87% |
| 2025-04-24 | 26.740 | 26.200 | -1.050 | -3.85% | 25.500 | 28.000 | 34556 | 9185 | 14.86% |