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 | 32.10 | 32.15 | 0.05 | 0.16% | 31.87 | 32.35 | 10649 | 3422 | 5.74% |
| 2025-07-31 | 32.40 | 32.10 | -0.34 | -1.05% | 32.00 | 32.83 | 15051 | 4873 | 8.11% |
| 2025-07-30 | 32.87 | 32.44 | -0.44 | -1.34% | 32.01 | 32.87 | 12727 | 4126 | 6.86% |
| 2025-07-29 | 33.13 | 32.88 | -0.30 | -0.90% | 32.45 | 33.18 | 14705 | 4810 | 7.92% |
| 2025-07-28 | 32.75 | 33.18 | 0.43 | 1.31% | 32.65 | 33.30 | 16888 | 5570 | 9.10% |
| 2025-07-25 | 32.80 | 32.75 | -0.05 | -0.15% | 32.23 | 32.91 | 17271 | 5628 | 9.31% |
| 2025-07-24 | 32.98 | 32.80 | -0.18 | -0.55% | 32.60 | 33.15 | 22426 | 7347 | 12.09% |
| 2025-07-23 | 35.10 | 32.98 | -1.02 | -3.00% | 32.95 | 35.28 | 34896 | 11697 | 18.81% |
| 2025-07-22 | 33.31 | 34.00 | 0.71 | 2.13% | 33.00 | 34.38 | 53255 | 18019 | 28.70% |
| 2025-07-21 | 32.37 | 33.29 | 1.33 | 4.16% | 32.20 | 33.77 | 44178 | 14669 | 23.81% |
| 2025-07-18 | 32.11 | 31.96 | -0.15 | -0.47% | 31.75 | 32.27 | 11513 | 3677 | 6.20% |
| 2025-07-17 | 32.35 | 32.11 | 0.08 | 0.25% | 31.83 | 32.35 | 13136 | 4210 | 7.08% |
| 2025-07-16 | 32.20 | 32.03 | -0.12 | -0.37% | 31.60 | 32.25 | 14494 | 4644 | 7.81% |
| 2025-07-15 | 32.98 | 32.15 | -0.92 | -2.78% | 31.92 | 33.00 | 23011 | 7416 | 12.40% |
| 2025-07-14 | 32.30 | 33.07 | 1.01 | 3.15% | 31.98 | 33.18 | 36162 | 11825 | 19.49% |
| 2025-07-11 | 32.98 | 32.06 | -0.79 | -2.40% | 31.60 | 32.98 | 31914 | 10209 | 17.20% |
| 2025-07-10 | 32.12 | 32.85 | 0.22 | 0.67% | 32.12 | 33.25 | 38994 | 12759 | 21.01% |
| 2025-07-09 | 32.68 | 32.63 | 0.03 | 0.09% | 32.62 | 33.86 | 61213 | 20320 | 32.99% |
| 2025-07-08 | 32.24 | 32.60 | 0.20 | 0.62% | 31.67 | 32.75 | 43026 | 13895 | 23.19% |
| 2025-07-07 | 32.00 | 32.40 | 0.30 | 0.93% | 31.52 | 32.68 | 36754 | 11806 | 19.81% |
| 2025-07-04 | 33.00 | 32.10 | -1.17 | -3.52% | 31.98 | 33.00 | 47845 | 15394 | 25.78% |
| 2025-07-03 | 34.89 | 33.27 | -1.89 | -5.38% | 32.45 | 34.93 | 100347 | 33089 | 54.08% |
| 2025-07-02 | 32.44 | 35.16 | 3.20 | 10.01% | 31.84 | 35.16 | 103814 | 35679 | 55.95% |
| 2025-07-01 | 32.28 | 31.96 | -0.31 | -0.96% | 31.44 | 32.58 | 16588 | 5283 | 8.94% |
| 2025-06-30 | 31.00 | 32.27 | 1.20 | 3.86% | 30.92 | 32.60 | 23144 | 7380 | 12.47% |
| 2025-06-27 | 31.48 | 31.07 | -0.21 | -0.67% | 30.93 | 31.48 | 10071 | 3134 | 5.43% |
| 2025-06-26 | 31.03 | 31.28 | 0.08 | 0.26% | 30.87 | 31.66 | 14845 | 4634 | 8.00% |
| 2025-06-25 | 31.18 | 31.20 | 0.34 | 1.10% | 30.75 | 31.48 | 15053 | 4687 | 8.11% |
| 2025-06-24 | 30.02 | 30.86 | 0.91 | 3.04% | 29.98 | 31.08 | 13728 | 4210 | 7.40% |
| 2025-06-23 | 29.36 | 29.95 | 0.57 | 1.94% | 29.02 | 30.05 | 8833 | 2632 | 4.76% |
| 2025-06-20 | 29.49 | 29.38 | -0.11 | -0.37% | 29.07 | 30.03 | 8278 | 2447 | 4.46% |
| 2025-06-19 | 30.53 | 29.49 | -0.74 | -2.45% | 29.18 | 30.53 | 10693 | 3192 | 5.76% |
| 2025-06-18 | 30.52 | 30.23 | -0.33 | -1.08% | 29.66 | 30.65 | 10191 | 3081 | 5.49% |
| 2025-06-17 | 30.90 | 30.56 | -0.33 | -1.07% | 30.30 | 31.07 | 10275 | 3138 | 5.54% |
| 2025-06-16 | 30.78 | 30.89 | 0.01 | 0.03% | 30.52 | 31.29 | 17316 | 5364 | 9.33% |
| 2025-06-13 | 30.45 | 30.88 | 0.10 | 0.32% | 30.22 | 31.30 | 19423 | 5983 | 9.71% |
| 2025-06-12 | 30.98 | 30.78 | 0.07 | 0.23% | 30.46 | 31.00 | 11169 | 3429 | 5.58% |
| 2025-06-11 | 30.80 | 30.71 | -0.08 | -0.26% | 30.65 | 31.33 | 13353 | 4127 | 6.68% |
| 2025-06-10 | 31.39 | 30.79 | -0.56 | -1.79% | 30.37 | 31.66 | 17658 | 5455 | 8.83% |
| 2025-06-09 | 30.98 | 31.35 | 0.34 | 1.10% | 30.51 | 31.44 | 21623 | 6740 | 10.81% |
| 2025-06-06 | 30.04 | 31.01 | 1.01 | 3.37% | 29.99 | 31.29 | 30824 | 9488 | 15.41% |
| 2025-06-05 | 30.40 | 30.00 | -0.30 | -0.99% | 29.92 | 30.44 | 12284 | 3696 | 6.14% |
| 2025-06-04 | 29.80 | 30.30 | 0.82 | 2.78% | 29.80 | 30.88 | 17031 | 5153 | 8.52% |
| 2025-06-03 | 29.83 | 29.48 | -0.65 | -2.16% | 29.29 | 29.93 | 16668 | 4922 | 8.33% |
| 2025-05-30 | 31.00 | 30.13 | -1.17 | -3.74% | 30.00 | 31.21 | 24225 | 7353 | 12.11% |
| 2025-05-29 | 29.98 | 31.30 | 1.12 | 3.71% | 29.63 | 31.50 | 39930 | 12316 | 19.96% |
| 2025-05-28 | 29.82 | 30.22 | 0.41 | 1.38% | 29.59 | 30.85 | 28344 | 8533 | 14.17% |
| 2025-05-27 | 29.96 | 29.81 | -0.18 | -0.60% | 29.20 | 30.14 | 18214 | 5406 | 9.11% |
| 2025-05-26 | 28.85 | 29.99 | 1.09 | 3.77% | 28.60 | 30.25 | 31150 | 9302 | 15.58% |
| 2025-05-23 | 29.29 | 28.90 | -0.51 | -1.73% | 28.67 | 29.47 | 17448 | 5084 | 8.72% |
| 2025-05-22 | 29.49 | 29.41 | -0.25 | -0.84% | 29.07 | 30.17 | 18536 | 5466 | 9.27% |
| 2025-05-21 | 30.01 | 29.66 | -0.65 | -2.14% | 29.43 | 30.29 | 27733 | 8261 | 13.87% |
| 2025-05-20 | 30.90 | 30.31 | -1.69 | -5.28% | 29.81 | 30.90 | 57166 | 17279 | 28.58% |
| 2025-05-19 | 31.31 | 32.00 | 1.05 | 3.39% | 31.02 | 34.05 | 70408 | 23134 | 35.20% |
| 2025-05-16 | 30.60 | 30.95 | 0.32 | 1.04% | 30.00 | 31.20 | 41128 | 12583 | 20.56% |
| 2025-05-15 | 32.06 | 30.63 | -2.01 | -6.16% | 30.50 | 32.10 | 61924 | 19187 | 30.96% |
| 2025-05-14 | 29.52 | 32.64 | 2.97 | 10.01% | 29.07 | 32.64 | 47456 | 14484 | 23.73% |
| 2025-05-13 | 28.80 | 29.67 | 1.07 | 3.74% | 28.50 | 29.68 | 39687 | 11642 | 19.84% |
| 2025-05-12 | 28.08 | 28.60 | 0.51 | 1.82% | 27.86 | 28.65 | 19668 | 5575 | 9.83% |
| 2025-05-09 | 29.06 | 28.09 | -0.28 | -0.99% | 27.95 | 29.39 | 25392 | 7259 | 12.70% |
| 2025-05-08 | 28.00 | 28.37 | 0.23 | 0.82% | 27.81 | 28.52 | 16714 | 4718 | 8.36% |
| 2025-05-07 | 28.50 | 28.14 | -0.06 | -0.21% | 27.80 | 28.76 | 25278 | 7138 | 12.64% |
| 2025-05-06 | 27.00 | 28.20 | 1.60 | 6.02% | 26.85 | 28.98 | 42226 | 11707 | 21.11% |
| 2025-04-30 | 26.86 | 26.60 | -0.40 | -1.48% | 26.60 | 27.50 | 26824 | 7221 | 13.41% |
| 2025-04-29 | 26.69 | 27.00 | 0.05 | 0.19% | 26.30 | 27.15 | 36443 | 9759 | 18.22% |
| 2025-04-28 | 28.73 | 26.95 | -1.22 | -4.33% | 26.20 | 29.33 | 64960 | 17716 | 32.48% |
| 2025-04-25 | 25.84 | 28.17 | 2.56 | 10.00% | 24.00 | 28.17 | 56024 | 14978 | 28.01% |
| 2025-04-24 | 25.94 | 25.61 | -0.33 | -1.27% | 25.45 | 26.08 | 7516 | 1938 | 3.76% |