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 | 31.98 | 31.54 | -0.54 | -1.68% | 31.25 | 32.17 | 96100 | 30282 | 1.18% |
| 2025-07-31 | 32.50 | 32.08 | -0.59 | -1.81% | 31.81 | 32.76 | 96648 | 31011 | 1.19% |
| 2025-07-30 | 32.95 | 32.67 | -0.10 | -0.31% | 32.33 | 33.38 | 99519 | 32680 | 1.23% |
| 2025-07-29 | 32.86 | 32.77 | -0.13 | -0.40% | 31.87 | 32.97 | 111259 | 36022 | 1.37% |
| 2025-07-28 | 31.51 | 32.90 | 1.47 | 4.68% | 31.50 | 33.26 | 179379 | 58605 | 2.21% |
| 2025-07-25 | 31.77 | 31.43 | -0.31 | -0.98% | 31.39 | 32.05 | 87727 | 27752 | 1.08% |
| 2025-07-24 | 32.25 | 31.74 | -0.59 | -1.82% | 31.39 | 32.32 | 118948 | 37654 | 1.47% |
| 2025-07-23 | 32.35 | 32.33 | 0.09 | 0.28% | 32.06 | 32.92 | 108782 | 35310 | 1.34% |
| 2025-07-22 | 31.40 | 32.24 | 0.80 | 2.54% | 31.35 | 32.68 | 145765 | 46794 | 1.80% |
| 2025-07-21 | 31.00 | 31.44 | 0.15 | 0.48% | 30.78 | 31.60 | 116753 | 36454 | 1.44% |
| 2025-07-18 | 31.63 | 31.29 | -0.31 | -0.98% | 30.96 | 31.95 | 128226 | 40178 | 1.58% |
| 2025-07-17 | 31.80 | 31.60 | -0.21 | -0.66% | 31.56 | 32.18 | 73868 | 23519 | 0.91% |
| 2025-07-16 | 31.80 | 31.81 | 0.01 | 0.03% | 31.31 | 32.23 | 76783 | 24417 | 0.95% |
| 2025-07-15 | 32.35 | 31.80 | -0.70 | -2.15% | 31.69 | 33.09 | 129375 | 41802 | 1.59% |
| 2025-07-14 | 32.68 | 32.50 | -0.18 | -0.55% | 32.01 | 32.88 | 114634 | 37317 | 1.41% |
| 2025-07-11 | 31.88 | 32.68 | 0.58 | 1.81% | 31.88 | 33.06 | 152605 | 49549 | 1.88% |
| 2025-07-10 | 30.91 | 32.10 | 1.16 | 3.75% | 30.84 | 32.16 | 160147 | 50693 | 1.97% |
| 2025-07-09 | 30.95 | 30.94 | -0.05 | -0.16% | 30.74 | 31.44 | 60936 | 18889 | 0.75% |
| 2025-07-08 | 30.42 | 30.99 | 0.55 | 1.81% | 30.29 | 31.10 | 104899 | 32293 | 1.29% |
| 2025-07-07 | 30.13 | 30.44 | 0.32 | 1.06% | 29.66 | 30.64 | 73556 | 22207 | 0.91% |
| 2025-07-04 | 30.50 | 30.12 | -0.51 | -1.67% | 29.73 | 30.62 | 98669 | 29741 | 1.22% |
| 2025-07-03 | 30.82 | 30.63 | -0.19 | -0.62% | 30.56 | 31.23 | 79205 | 24425 | 0.98% |
| 2025-07-02 | 30.86 | 30.82 | -0.11 | -0.36% | 30.52 | 31.13 | 93795 | 28914 | 1.16% |
| 2025-07-01 | 30.15 | 30.93 | 0.79 | 2.62% | 30.10 | 30.93 | 136427 | 41630 | 1.68% |
| 2025-06-30 | 30.07 | 30.14 | 0.17 | 0.57% | 29.97 | 30.68 | 87883 | 26658 | 1.08% |
| 2025-06-27 | 29.93 | 29.97 | -0.03 | -0.10% | 29.45 | 30.55 | 97443 | 29416 | 1.20% |
| 2025-06-26 | 29.91 | 30.00 | 0.01 | 0.03% | 29.64 | 30.25 | 70041 | 20996 | 0.86% |
| 2025-06-25 | 30.35 | 29.99 | -0.34 | -1.12% | 29.80 | 30.59 | 88111 | 26543 | 1.09% |
| 2025-06-24 | 29.86 | 30.33 | 0.59 | 1.98% | 29.85 | 30.77 | 118204 | 35934 | 1.46% |
| 2025-06-23 | 29.92 | 29.74 | -0.27 | -0.90% | 29.71 | 30.46 | 95010 | 28468 | 1.17% |
| 2025-06-20 | 30.62 | 30.01 | -0.61 | -1.99% | 29.90 | 30.99 | 94478 | 28624 | 1.16% |
| 2025-06-19 | 31.14 | 30.62 | -0.51 | -1.64% | 30.58 | 31.55 | 78372 | 24216 | 0.97% |
| 2025-06-18 | 31.45 | 31.13 | -0.24 | -0.77% | 30.92 | 31.60 | 67921 | 21136 | 0.84% |
| 2025-06-17 | 31.32 | 31.37 | 0.00 | 0.00% | 31.09 | 31.85 | 79102 | 24801 | 0.97% |
| 2025-06-16 | 30.97 | 31.37 | 0.92 | 3.02% | 30.72 | 31.95 | 172828 | 54300 | 2.13% |
| 2025-06-13 | 29.72 | 30.45 | 0.77 | 2.59% | 29.56 | 30.76 | 181421 | 55310 | 2.24% |
| 2025-06-12 | 29.02 | 29.68 | 0.66 | 2.27% | 28.76 | 29.99 | 147682 | 43641 | 1.82% |
| 2025-06-11 | 29.04 | 29.02 | -0.04 | -0.14% | 28.96 | 29.35 | 61982 | 18041 | 0.76% |
| 2025-06-10 | 29.40 | 29.06 | -0.50 | -1.69% | 29.01 | 29.90 | 97011 | 28495 | 1.20% |
| 2025-06-09 | 30.25 | 29.56 | -0.73 | -2.41% | 28.38 | 30.27 | 230941 | 67234 | 2.85% |
| 2025-06-06 | 29.87 | 30.29 | 0.07 | 0.23% | 29.40 | 30.85 | 134471 | 40620 | 1.66% |
| 2025-06-05 | 30.18 | 30.22 | 0.19 | 0.63% | 30.02 | 31.00 | 130633 | 39712 | 1.61% |
| 2025-06-04 | 29.17 | 30.03 | 0.98 | 3.37% | 29.00 | 30.10 | 145866 | 43427 | 1.80% |
| 2025-06-03 | 29.14 | 29.05 | 0.05 | 0.17% | 28.65 | 29.49 | 76007 | 22169 | 0.94% |
| 2025-05-30 | 28.70 | 29.00 | 0.17 | 0.59% | 28.69 | 29.40 | 58951 | 17136 | 0.73% |
| 2025-05-29 | 28.67 | 28.83 | 0.15 | 0.52% | 28.60 | 28.98 | 53077 | 15290 | 0.65% |
| 2025-05-28 | 29.22 | 28.68 | -0.54 | -1.85% | 28.65 | 29.22 | 49296 | 14213 | 0.61% |
| 2025-05-27 | 29.11 | 29.22 | -0.01 | -0.03% | 28.71 | 29.44 | 63563 | 18456 | 0.78% |
| 2025-05-26 | 28.90 | 29.23 | 0.32 | 1.11% | 28.83 | 29.44 | 63926 | 18655 | 0.79% |
| 2025-05-23 | 29.01 | 28.91 | -0.01 | -0.03% | 28.90 | 29.44 | 73412 | 21434 | 0.90% |
| 2025-05-22 | 29.01 | 28.92 | -0.06 | -0.21% | 28.85 | 29.49 | 57294 | 16692 | 0.71% |
| 2025-05-21 | 28.25 | 28.98 | 0.75 | 2.66% | 28.25 | 29.44 | 135098 | 39274 | 1.66% |
| 2025-05-20 | 28.00 | 28.23 | 0.25 | 0.89% | 27.81 | 28.52 | 68276 | 19243 | 0.84% |
| 2025-05-19 | 28.21 | 27.98 | -0.33 | -1.17% | 27.95 | 28.35 | 49075 | 13774 | 0.60% |
| 2025-05-16 | 28.05 | 28.31 | 0.25 | 0.89% | 27.85 | 28.40 | 64087 | 18004 | 0.79% |
| 2025-05-15 | 28.30 | 28.06 | -0.32 | -1.13% | 28.00 | 28.47 | 45734 | 12880 | 0.56% |
| 2025-05-14 | 28.24 | 28.38 | 0.00 | 0.00% | 27.91 | 28.59 | 70421 | 19957 | 0.87% |
| 2025-05-13 | 28.40 | 28.38 | 0.20 | 0.71% | 28.07 | 28.49 | 79776 | 22554 | 0.98% |
| 2025-05-12 | 28.41 | 28.18 | -0.07 | -0.25% | 28.14 | 28.85 | 70091 | 19833 | 0.86% |
| 2025-05-09 | 27.70 | 28.25 | 0.55 | 1.99% | 27.70 | 28.54 | 141428 | 40002 | 1.74% |
| 2025-05-08 | 28.93 | 27.70 | -1.30 | -4.48% | 27.68 | 28.97 | 213481 | 59983 | 2.63% |
| 2025-05-07 | 28.73 | 29.00 | 0.34 | 1.19% | 28.66 | 29.36 | 100825 | 29182 | 1.24% |
| 2025-05-06 | 28.92 | 28.66 | -0.12 | -0.42% | 28.52 | 29.24 | 138300 | 39786 | 1.70% |
| 2025-04-30 | 29.34 | 28.78 | -0.67 | -2.28% | 28.72 | 29.88 | 133729 | 38915 | 1.65% |
| 2025-04-29 | 29.50 | 29.45 | -0.35 | -1.17% | 29.20 | 29.69 | 92658 | 27254 | 1.14% |
| 2025-04-28 | 29.16 | 29.80 | 0.58 | 1.98% | 29.00 | 29.93 | 139808 | 41360 | 1.72% |
| 2025-04-25 | 28.28 | 29.22 | 1.09 | 3.87% | 27.91 | 29.30 | 184790 | 53152 | 2.28% |
| 2025-04-24 | 28.31 | 28.13 | 1.18 | 4.38% | 27.65 | 28.57 | 221764 | 62333 | 2.73% |