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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 33.31 | 31.68 | -1.59 | -4.78% | 31.68 | 33.44 | 13297 | 4324 | 1.63% |
| 2025-07-30 | 32.89 | 33.27 | 0.37 | 1.12% | 32.73 | 33.45 | 9173 | 3043 | 1.12% |
| 2025-07-29 | 32.63 | 32.90 | 0.27 | 0.83% | 32.20 | 32.99 | 7025 | 2305 | 0.86% |
| 2025-07-28 | 33.03 | 32.63 | -0.41 | -1.24% | 32.56 | 33.26 | 7622 | 2498 | 0.89% |
| 2025-07-25 | 32.29 | 33.04 | 0.80 | 2.48% | 32.10 | 33.33 | 12213 | 4021 | 1.42% |
| 2025-07-24 | 32.16 | 32.24 | 0.08 | 0.25% | 31.85 | 32.29 | 6182 | 1981 | 0.72% |
| 2025-07-23 | 31.73 | 32.16 | 0.43 | 1.36% | 31.73 | 32.71 | 11806 | 3809 | 1.37% |
| 2025-07-22 | 31.54 | 31.73 | 0.30 | 0.95% | 31.49 | 31.95 | 9298 | 2957 | 1.08% |
| 2025-07-21 | 31.41 | 31.43 | -0.06 | -0.19% | 31.35 | 31.74 | 8030 | 2532 | 0.93% |
| 2025-07-18 | 31.48 | 31.49 | 0.01 | 0.03% | 31.30 | 31.79 | 4204 | 1326 | 0.49% |
| 2025-07-17 | 31.65 | 31.48 | -0.17 | -0.54% | 31.24 | 31.94 | 4732 | 1488 | 0.55% |
| 2025-07-16 | 31.40 | 31.65 | 0.35 | 1.12% | 31.30 | 32.01 | 8110 | 2570 | 0.94% |
| 2025-07-15 | 31.14 | 31.30 | 0.01 | 0.03% | 31.02 | 31.60 | 7803 | 2443 | 0.91% |
| 2025-07-14 | 30.98 | 31.29 | 0.53 | 1.72% | 30.80 | 31.50 | 11394 | 3564 | 1.32% |
| 2025-07-11 | 30.83 | 30.76 | -0.10 | -0.32% | 30.64 | 31.03 | 10434 | 3213 | 1.21% |
| 2025-07-10 | 30.79 | 30.86 | 0.08 | 0.26% | 30.51 | 31.09 | 7356 | 2264 | 0.86% |
| 2025-07-09 | 30.79 | 30.78 | 0.00 | 0.00% | 30.71 | 31.20 | 9110 | 2822 | 1.06% |
| 2025-07-08 | 30.70 | 30.78 | 0.08 | 0.26% | 30.40 | 30.91 | 6671 | 2048 | 0.78% |
| 2025-07-07 | 30.06 | 30.70 | 0.51 | 1.69% | 30.06 | 30.95 | 7897 | 2417 | 0.92% |
| 2025-07-04 | 30.68 | 30.19 | -0.59 | -1.92% | 30.19 | 30.95 | 9143 | 2784 | 1.06% |
| 2025-07-03 | 30.58 | 30.78 | 0.14 | 0.46% | 30.58 | 31.28 | 10634 | 3292 | 1.24% |
| 2025-07-02 | 30.34 | 30.64 | 0.42 | 1.39% | 30.14 | 30.76 | 8364 | 2552 | 0.97% |
| 2025-07-01 | 30.29 | 30.22 | 0.06 | 0.20% | 30.03 | 30.34 | 6505 | 1961 | 0.76% |
| 2025-06-30 | 30.34 | 30.16 | -0.16 | -0.53% | 30.15 | 30.60 | 7704 | 2336 | 0.90% |
| 2025-06-27 | 29.71 | 30.32 | 0.62 | 2.09% | 29.51 | 30.35 | 12710 | 3831 | 1.48% |
| 2025-06-26 | 29.66 | 29.70 | 0.05 | 0.17% | 29.57 | 29.85 | 7622 | 2263 | 0.89% |
| 2025-06-25 | 29.69 | 29.65 | 0.15 | 0.51% | 29.20 | 29.79 | 7499 | 2222 | 0.87% |
| 2025-06-24 | 29.28 | 29.50 | 0.39 | 1.34% | 29.17 | 29.58 | 7507 | 2213 | 0.87% |
| 2025-06-23 | 28.84 | 29.11 | 0.13 | 0.45% | 28.64 | 29.25 | 7258 | 2102 | 0.84% |
| 2025-06-20 | 28.81 | 28.98 | 0.27 | 0.94% | 28.62 | 29.09 | 10659 | 3088 | 1.37% |
| 2025-06-19 | 28.98 | 28.71 | -0.30 | -1.03% | 28.56 | 29.10 | 9246 | 2663 | 1.19% |
| 2025-06-18 | 29.17 | 29.01 | -0.16 | -0.55% | 28.94 | 29.26 | 4992 | 1451 | 0.64% |
| 2025-06-17 | 29.21 | 29.17 | -0.04 | -0.14% | 29.03 | 29.37 | 5527 | 1611 | 0.71% |
| 2025-06-16 | 29.13 | 29.21 | 0.07 | 0.24% | 28.77 | 29.33 | 9211 | 2678 | 1.18% |
| 2025-06-13 | 29.48 | 29.14 | -0.34 | -1.15% | 29.10 | 29.48 | 9857 | 2880 | 1.26% |
| 2025-06-12 | 29.86 | 29.48 | -0.33 | -1.11% | 29.47 | 29.89 | 9729 | 2876 | 1.25% |
| 2025-06-11 | 29.66 | 29.81 | 0.11 | 0.37% | 29.55 | 29.98 | 11258 | 3354 | 1.44% |
| 2025-06-10 | 29.60 | 29.70 | -0.06 | -0.20% | 29.16 | 29.97 | 15331 | 4551 | 1.97% |
| 2025-06-09 | 30.30 | 29.76 | -0.55 | -1.81% | 29.38 | 30.40 | 25554 | 7582 | 3.28% |
| 2025-06-06 | 30.76 | 31.29 | 0.53 | 1.72% | 30.54 | 31.35 | 11043 | 3433 | 1.42% |
| 2025-06-05 | 30.93 | 30.76 | 0.02 | 0.07% | 30.60 | 30.95 | 6824 | 2097 | 0.88% |
| 2025-06-04 | 30.52 | 30.74 | 0.31 | 1.02% | 30.45 | 31.35 | 6949 | 2137 | 0.89% |
| 2025-06-03 | 30.34 | 30.43 | 0.08 | 0.26% | 30.03 | 30.52 | 6297 | 1910 | 0.81% |
| 2025-05-30 | 30.69 | 30.35 | -0.43 | -1.40% | 30.31 | 30.78 | 5633 | 1721 | 0.72% |
| 2025-05-29 | 30.94 | 30.78 | -0.08 | -0.26% | 30.64 | 31.04 | 6656 | 2049 | 0.85% |
| 2025-05-28 | 30.65 | 30.86 | 0.10 | 0.33% | 30.53 | 30.93 | 6054 | 1860 | 0.78% |
| 2025-05-27 | 30.90 | 30.76 | -0.15 | -0.49% | 30.58 | 31.46 | 10327 | 3201 | 1.33% |
| 2025-05-26 | 31.14 | 30.91 | -0.29 | -0.93% | 30.43 | 31.24 | 11863 | 3654 | 1.52% |
| 2025-05-23 | 31.30 | 31.20 | -0.31 | -0.98% | 31.18 | 31.66 | 5905 | 1853 | 0.76% |
| 2025-05-22 | 31.74 | 31.51 | -0.17 | -0.54% | 31.37 | 32.04 | 7117 | 2251 | 0.91% |
| 2025-05-21 | 31.82 | 31.68 | -0.22 | -0.69% | 31.66 | 32.08 | 4552 | 1448 | 0.58% |
| 2025-05-20 | 31.45 | 31.90 | -0.09 | -0.28% | 31.45 | 32.32 | 8903 | 2846 | 1.14% |
| 2025-05-19 | 32.05 | 31.99 | -0.07 | -0.22% | 31.52 | 32.18 | 10586 | 3366 | 1.36% |
| 2025-05-16 | 31.99 | 32.06 | -0.24 | -0.74% | 31.88 | 32.45 | 9434 | 3031 | 1.21% |
| 2025-05-15 | 31.76 | 32.30 | 0.53 | 1.67% | 31.51 | 32.33 | 11974 | 3840 | 1.54% |
| 2025-05-14 | 31.77 | 31.77 | -0.13 | -0.41% | 31.51 | 31.97 | 11576 | 3678 | 1.49% |
| 2025-05-13 | 32.27 | 31.90 | 0.02 | 0.06% | 31.60 | 32.38 | 13630 | 4349 | 1.75% |
| 2025-05-12 | 32.72 | 31.88 | -0.20 | -0.62% | 31.31 | 32.87 | 24147 | 7692 | 3.10% |
| 2025-05-09 | 30.38 | 32.08 | 1.78 | 5.87% | 29.96 | 32.18 | 37976 | 11911 | 4.87% |
| 2025-05-08 | 30.23 | 30.30 | 0.12 | 0.40% | 30.00 | 30.34 | 9810 | 2960 | 1.26% |
| 2025-05-07 | 30.51 | 30.18 | 0.05 | 0.17% | 29.91 | 30.78 | 10840 | 3284 | 1.39% |
| 2025-05-06 | 30.10 | 30.13 | 0.08 | 0.27% | 29.66 | 30.25 | 12234 | 3665 | 1.57% |
| 2025-04-30 | 30.00 | 30.05 | 0.12 | 0.40% | 29.78 | 30.26 | 13378 | 4018 | 1.72% |
| 2025-04-29 | 29.69 | 29.93 | 0.19 | 0.64% | 29.25 | 30.10 | 17575 | 5229 | 2.26% |
| 2025-04-28 | 31.29 | 29.74 | -1.54 | -4.92% | 29.60 | 31.40 | 21964 | 6586 | 2.82% |
| 2025-04-25 | 31.98 | 31.28 | -0.71 | -2.22% | 31.11 | 32.30 | 16540 | 5204 | 2.12% |
| 2025-04-24 | 31.73 | 31.99 | 0.14 | 0.44% | 31.60 | 32.25 | 7311 | 2338 | 0.94% |
| 2025-04-23 | 32.25 | 31.85 | -0.30 | -0.93% | 31.78 | 32.62 | 7367 | 2356 | 0.95% |