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 | 31.54 | 31.82 | 0.16 | 0.51% | 31.40 | 31.87 | 9492 | 3011 | 2.86% |
| 2025-07-31 | 31.94 | 31.66 | -0.28 | -0.88% | 31.32 | 32.39 | 11194 | 3557 | 3.38% |
| 2025-07-30 | 32.00 | 31.94 | -0.08 | -0.25% | 31.52 | 32.34 | 11210 | 3570 | 3.38% |
| 2025-07-29 | 32.10 | 32.02 | 0.16 | 0.50% | 31.54 | 32.45 | 11187 | 3567 | 3.38% |
| 2025-07-28 | 31.40 | 31.86 | 0.47 | 1.50% | 31.31 | 32.50 | 13484 | 4285 | 4.07% |
| 2025-07-25 | 31.20 | 31.39 | 0.34 | 1.10% | 30.88 | 31.49 | 11400 | 3562 | 3.44% |
| 2025-07-24 | 30.87 | 31.05 | 0.18 | 0.58% | 30.72 | 31.06 | 8070 | 2499 | 2.44% |
| 2025-07-23 | 30.85 | 30.87 | -0.08 | -0.26% | 30.56 | 30.95 | 7709 | 2367 | 2.33% |
| 2025-07-22 | 31.63 | 30.95 | -0.23 | -0.74% | 30.75 | 31.74 | 9838 | 3057 | 2.97% |
| 2025-07-21 | 30.98 | 31.18 | 0.33 | 1.07% | 30.67 | 31.24 | 10989 | 3413 | 3.32% |
| 2025-07-18 | 30.69 | 30.85 | 0.27 | 0.88% | 30.48 | 31.40 | 11506 | 3544 | 3.47% |
| 2025-07-17 | 30.78 | 30.58 | -0.19 | -0.62% | 30.53 | 30.84 | 7465 | 2288 | 2.25% |
| 2025-07-16 | 30.35 | 30.77 | 0.48 | 1.58% | 30.28 | 30.98 | 11927 | 3665 | 3.60% |
| 2025-07-15 | 30.67 | 30.29 | -0.66 | -2.13% | 30.02 | 31.05 | 13340 | 4052 | 4.03% |
| 2025-07-14 | 30.63 | 30.95 | 0.45 | 1.48% | 30.50 | 31.12 | 11331 | 3492 | 3.42% |
| 2025-07-11 | 30.68 | 30.50 | -0.23 | -0.75% | 30.41 | 30.82 | 8115 | 2485 | 2.45% |
| 2025-07-10 | 30.71 | 30.73 | 0.14 | 0.46% | 30.32 | 30.91 | 13752 | 4212 | 4.15% |
| 2025-07-09 | 30.65 | 30.59 | 0.01 | 0.03% | 30.30 | 30.74 | 10005 | 3057 | 3.02% |
| 2025-07-08 | 30.35 | 30.58 | 0.23 | 0.76% | 30.01 | 30.95 | 10493 | 3204 | 3.17% |
| 2025-07-07 | 29.96 | 30.35 | 0.25 | 0.83% | 29.61 | 30.99 | 11665 | 3528 | 3.52% |
| 2025-07-04 | 30.35 | 30.10 | -0.33 | -1.08% | 29.61 | 30.35 | 9055 | 2704 | 2.73% |
| 2025-07-03 | 30.34 | 30.43 | 0.25 | 0.83% | 29.96 | 30.43 | 7719 | 2335 | 2.33% |
| 2025-07-02 | 30.40 | 30.18 | -0.13 | -0.43% | 29.86 | 30.40 | 10152 | 3052 | 3.06% |
| 2025-07-01 | 30.23 | 30.31 | 0.27 | 0.90% | 29.83 | 31.00 | 12666 | 3840 | 3.82% |
| 2025-06-30 | 29.65 | 30.04 | 0.39 | 1.32% | 29.65 | 30.08 | 8806 | 2632 | 2.66% |
| 2025-06-27 | 29.44 | 29.65 | 0.38 | 1.30% | 29.17 | 29.66 | 8244 | 2427 | 2.49% |
| 2025-06-26 | 29.35 | 29.27 | -0.16 | -0.54% | 29.11 | 29.65 | 6647 | 1948 | 2.01% |
| 2025-06-25 | 29.25 | 29.43 | 0.44 | 1.52% | 28.93 | 29.45 | 12249 | 3587 | 3.70% |
| 2025-06-24 | 28.47 | 28.99 | 0.63 | 2.22% | 28.44 | 29.05 | 11622 | 3350 | 3.51% |
| 2025-06-23 | 28.09 | 28.36 | -0.06 | -0.21% | 27.87 | 28.45 | 10046 | 2841 | 3.03% |
| 2025-06-20 | 28.37 | 28.42 | 0.26 | 0.92% | 27.80 | 28.57 | 8790 | 2475 | 2.65% |
| 2025-06-19 | 28.61 | 28.16 | -0.50 | -1.74% | 27.82 | 28.87 | 9302 | 2629 | 2.81% |
| 2025-06-18 | 28.48 | 28.66 | -0.13 | -0.45% | 28.15 | 28.79 | 9237 | 2633 | 2.79% |
| 2025-06-17 | 28.91 | 28.79 | -0.01 | -0.03% | 28.20 | 28.98 | 10484 | 2994 | 3.16% |
| 2025-06-16 | 28.43 | 28.80 | 0.44 | 1.55% | 28.26 | 28.99 | 12526 | 3597 | 3.78% |
| 2025-06-13 | 29.07 | 28.36 | -0.95 | -3.24% | 28.26 | 29.42 | 13436 | 3852 | 4.06% |
| 2025-06-12 | 29.54 | 29.31 | -0.27 | -0.91% | 28.87 | 29.80 | 12912 | 3795 | 3.90% |
| 2025-06-11 | 29.38 | 29.64 | 0.26 | 0.88% | 29.33 | 29.85 | 13418 | 3977 | 4.05% |
| 2025-06-10 | 30.10 | 29.38 | -0.62 | -2.07% | 28.75 | 30.17 | 16121 | 4762 | 4.87% |
| 2025-06-09 | 29.99 | 30.00 | 0.00 | 0.00% | 29.80 | 30.16 | 9333 | 2796 | 2.82% |
| 2025-06-06 | 29.70 | 30.00 | 0.16 | 0.54% | 29.60 | 30.07 | 9897 | 2956 | 2.99% |
| 2025-06-05 | 29.88 | 29.84 | 0.01 | 0.03% | 29.58 | 29.99 | 9962 | 2967 | 3.01% |
| 2025-06-04 | 29.58 | 29.83 | 0.23 | 0.78% | 29.50 | 29.84 | 9547 | 2836 | 2.88% |
| 2025-06-03 | 29.32 | 29.60 | 0.28 | 0.95% | 29.11 | 29.60 | 9568 | 2818 | 2.89% |
| 2025-05-30 | 29.88 | 29.32 | -0.60 | -2.01% | 29.26 | 29.94 | 8312 | 2455 | 2.51% |
| 2025-05-29 | 29.40 | 29.92 | 0.50 | 1.70% | 29.35 | 29.94 | 12956 | 3863 | 3.91% |
| 2025-05-28 | 29.35 | 29.42 | 0.02 | 0.07% | 29.31 | 29.98 | 10871 | 3213 | 3.28% |
| 2025-05-27 | 29.18 | 29.40 | 0.12 | 0.41% | 28.83 | 29.68 | 11551 | 3383 | 3.49% |
| 2025-05-26 | 28.59 | 29.28 | 0.42 | 1.46% | 28.58 | 29.44 | 16731 | 4884 | 5.05% |
| 2025-05-23 | 28.65 | 28.86 | 0.21 | 0.73% | 28.21 | 29.05 | 11974 | 3446 | 3.61% |
| 2025-05-22 | 29.09 | 28.65 | -0.42 | -1.44% | 28.45 | 29.50 | 10451 | 3014 | 3.15% |
| 2025-05-21 | 29.69 | 29.07 | -0.63 | -2.12% | 28.88 | 29.75 | 8765 | 2560 | 2.65% |
| 2025-05-20 | 29.28 | 29.70 | 0.42 | 1.43% | 29.01 | 29.76 | 7914 | 2332 | 2.39% |
| 2025-05-19 | 29.28 | 29.28 | 0.08 | 0.27% | 28.93 | 29.49 | 8739 | 2557 | 2.64% |
| 2025-05-16 | 29.30 | 29.20 | 0.05 | 0.17% | 28.84 | 29.44 | 8959 | 2617 | 2.70% |
| 2025-05-15 | 29.36 | 29.15 | 0.11 | 0.38% | 28.55 | 29.36 | 7482 | 2167 | 2.26% |
| 2025-05-14 | 29.38 | 29.04 | -0.33 | -1.12% | 28.88 | 29.56 | 7108 | 2066 | 2.15% |
| 2025-05-13 | 29.85 | 29.37 | -0.43 | -1.44% | 29.30 | 30.10 | 7688 | 2269 | 2.32% |
| 2025-05-12 | 29.59 | 29.80 | 0.45 | 1.53% | 29.42 | 29.95 | 8586 | 2548 | 2.59% |
| 2025-05-09 | 29.58 | 29.35 | -0.25 | -0.84% | 29.08 | 29.77 | 6681 | 1964 | 2.02% |
| 2025-05-08 | 29.22 | 29.60 | 0.18 | 0.61% | 29.20 | 29.69 | 7349 | 2170 | 2.22% |
| 2025-05-07 | 29.98 | 29.42 | 0.07 | 0.24% | 29.18 | 29.98 | 10819 | 3193 | 3.27% |
| 2025-05-06 | 28.63 | 29.35 | 0.91 | 3.20% | 28.53 | 29.73 | 15131 | 4416 | 4.57% |
| 2025-04-30 | 27.90 | 28.44 | 0.91 | 3.31% | 27.90 | 29.08 | 17555 | 5018 | 5.30% |
| 2025-04-29 | 26.73 | 27.53 | 0.67 | 2.49% | 26.57 | 27.80 | 12015 | 3296 | 3.63% |
| 2025-04-28 | 26.92 | 26.86 | -0.20 | -0.74% | 26.36 | 27.15 | 8105 | 2170 | 2.45% |
| 2025-04-25 | 27.00 | 27.06 | 0.03 | 0.11% | 26.71 | 27.31 | 6836 | 1854 | 2.06% |
| 2025-04-24 | 27.30 | 27.03 | -0.36 | -1.31% | 26.70 | 27.50 | 7719 | 2090 | 2.33% |