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 | 32.83 | 31.77 | -0.68 | -2.10% | 31.50 | 32.83 | 872639 | 278588 | 7.61% |
| 2025-07-31 | 31.21 | 32.45 | 1.04 | 3.31% | 31.20 | 33.00 | 1504924 | 486659 | 13.13% |
| 2025-07-30 | 31.98 | 31.41 | -0.86 | -2.67% | 31.26 | 32.02 | 755274 | 238941 | 6.59% |
| 2025-07-29 | 32.26 | 32.27 | -0.50 | -1.53% | 31.90 | 33.11 | 1030244 | 331648 | 8.99% |
| 2025-07-28 | 33.88 | 32.77 | 0.37 | 1.14% | 32.40 | 34.25 | 1946148 | 645320 | 16.98% |
| 2025-07-25 | 31.58 | 32.40 | 1.17 | 3.75% | 31.43 | 32.60 | 1603059 | 513998 | 13.99% |
| 2025-07-24 | 30.69 | 31.23 | 0.30 | 0.97% | 30.68 | 31.26 | 499894 | 155367 | 4.36% |
| 2025-07-23 | 30.98 | 30.93 | -0.17 | -0.55% | 30.82 | 31.47 | 608876 | 189542 | 5.31% |
| 2025-07-22 | 31.67 | 31.10 | -0.65 | -2.05% | 31.00 | 31.67 | 745448 | 232381 | 6.50% |
| 2025-07-21 | 31.40 | 31.75 | 0.15 | 0.47% | 31.31 | 32.00 | 769769 | 243764 | 6.72% |
| 2025-07-18 | 31.65 | 31.60 | -0.68 | -2.11% | 31.50 | 32.14 | 1228375 | 389923 | 10.72% |
| 2025-07-17 | 30.54 | 32.28 | 1.63 | 5.32% | 30.34 | 33.58 | 2270439 | 729009 | 19.81% |
| 2025-07-16 | 31.35 | 30.65 | -0.34 | -1.10% | 30.54 | 31.36 | 745478 | 230354 | 6.50% |
| 2025-07-15 | 30.29 | 30.99 | 0.63 | 2.08% | 30.10 | 31.20 | 1041500 | 320359 | 9.09% |
| 2025-07-14 | 30.25 | 30.36 | 0.10 | 0.33% | 29.93 | 30.44 | 485602 | 146478 | 4.24% |
| 2025-07-11 | 29.91 | 30.26 | 0.38 | 1.27% | 29.54 | 30.50 | 700175 | 211209 | 6.14% |
| 2025-07-10 | 29.95 | 29.88 | -0.06 | -0.20% | 29.63 | 30.10 | 381364 | 113821 | 3.34% |
| 2025-07-09 | 30.38 | 29.94 | -0.43 | -1.42% | 29.86 | 30.50 | 526286 | 158899 | 4.62% |
| 2025-07-08 | 29.77 | 30.37 | 0.63 | 2.12% | 29.64 | 30.46 | 597126 | 180116 | 5.24% |
| 2025-07-07 | 29.86 | 29.74 | -0.33 | -1.10% | 29.60 | 30.07 | 396396 | 118025 | 3.48% |
| 2025-07-04 | 29.96 | 30.07 | 0.04 | 0.13% | 29.90 | 30.68 | 581643 | 176487 | 5.10% |
| 2025-07-03 | 29.90 | 30.03 | 0.01 | 0.03% | 29.90 | 30.26 | 343494 | 103271 | 3.01% |
| 2025-07-02 | 30.75 | 30.02 | -0.99 | -3.19% | 29.90 | 30.75 | 627465 | 189907 | 5.50% |
| 2025-07-01 | 30.88 | 31.01 | 0.06 | 0.19% | 30.41 | 31.48 | 819122 | 253325 | 7.18% |
| 2025-06-30 | 30.93 | 30.95 | 0.02 | 0.06% | 30.78 | 31.33 | 679063 | 210381 | 5.96% |
| 2025-06-27 | 31.10 | 30.93 | -0.29 | -0.93% | 30.64 | 31.79 | 961842 | 298917 | 8.44% |
| 2025-06-26 | 30.80 | 31.22 | 0.31 | 1.00% | 30.66 | 32.39 | 1525544 | 480225 | 13.38% |
| 2025-06-25 | 30.45 | 30.91 | 0.45 | 1.48% | 30.11 | 31.15 | 1114214 | 341277 | 9.77% |
| 2025-06-24 | 29.70 | 30.46 | 0.93 | 3.15% | 29.59 | 30.66 | 905032 | 273732 | 7.94% |
| 2025-06-23 | 28.94 | 29.53 | -0.24 | -0.81% | 28.60 | 29.63 | 626096 | 182931 | 5.49% |
| 2025-06-20 | 29.70 | 29.77 | 0.18 | 0.61% | 29.70 | 30.65 | 759743 | 228936 | 6.66% |
| 2025-06-19 | 30.00 | 29.59 | -0.76 | -2.50% | 29.50 | 30.52 | 737149 | 220767 | 6.47% |
| 2025-06-18 | 29.18 | 30.35 | 1.02 | 3.48% | 29.04 | 31.28 | 1233702 | 373747 | 10.82% |
| 2025-06-17 | 29.42 | 29.33 | -0.09 | -0.31% | 29.20 | 29.68 | 411195 | 120735 | 3.61% |
| 2025-06-16 | 28.96 | 29.42 | 0.21 | 0.72% | 28.90 | 29.58 | 437959 | 128665 | 3.84% |
| 2025-06-13 | 29.75 | 29.21 | -0.75 | -2.50% | 29.10 | 29.93 | 614744 | 180583 | 5.39% |
| 2025-06-12 | 30.02 | 29.96 | -0.25 | -0.83% | 29.71 | 30.55 | 441242 | 132845 | 3.87% |
| 2025-06-11 | 30.03 | 30.21 | -0.10 | -0.33% | 29.86 | 30.75 | 543915 | 164727 | 4.77% |
| 2025-06-10 | 31.44 | 30.31 | -0.83 | -2.67% | 29.88 | 31.60 | 827833 | 252566 | 7.26% |
| 2025-06-09 | 31.12 | 31.14 | 0.09 | 0.29% | 30.89 | 31.49 | 699904 | 218367 | 6.14% |
| 2025-06-06 | 31.68 | 31.05 | -0.85 | -2.66% | 31.01 | 31.70 | 1103341 | 344593 | 9.68% |
| 2025-06-05 | 29.60 | 31.90 | 2.38 | 8.06% | 29.48 | 32.35 | 1898851 | 588944 | 16.66% |
| 2025-06-04 | 29.24 | 29.52 | 0.27 | 0.92% | 29.15 | 29.88 | 514316 | 152057 | 4.51% |
| 2025-06-03 | 28.96 | 29.25 | -0.04 | -0.14% | 28.82 | 29.49 | 384864 | 112778 | 3.38% |
| 2025-05-30 | 29.81 | 29.29 | -0.82 | -2.72% | 29.10 | 29.81 | 579235 | 169877 | 5.08% |
| 2025-05-29 | 29.54 | 30.11 | 0.72 | 2.45% | 29.42 | 30.27 | 815591 | 244239 | 7.15% |
| 2025-05-28 | 29.89 | 29.39 | -0.59 | -1.97% | 29.29 | 30.09 | 585066 | 172864 | 5.13% |
| 2025-05-27 | 30.72 | 29.98 | -0.84 | -2.73% | 29.80 | 30.75 | 702963 | 211583 | 6.17% |
| 2025-05-26 | 30.58 | 30.82 | 0.27 | 0.88% | 30.40 | 31.14 | 647311 | 199172 | 5.68% |
| 2025-05-23 | 30.97 | 30.55 | -0.48 | -1.55% | 30.50 | 31.29 | 635880 | 196361 | 5.58% |
| 2025-05-22 | 31.20 | 31.03 | -0.37 | -1.18% | 31.00 | 31.58 | 590038 | 184117 | 5.18% |
| 2025-05-21 | 31.83 | 31.40 | -0.66 | -2.06% | 31.30 | 31.99 | 838001 | 264138 | 7.35% |
| 2025-05-20 | 32.33 | 32.06 | -0.30 | -0.93% | 31.41 | 33.00 | 989943 | 318698 | 8.68% |
| 2025-05-19 | 33.01 | 32.36 | -0.52 | -1.58% | 32.00 | 33.14 | 681754 | 220464 | 5.98% |
| 2025-05-16 | 32.16 | 32.88 | 0.27 | 0.83% | 32.16 | 33.18 | 832554 | 273114 | 7.30% |
| 2025-05-15 | 34.00 | 32.61 | -1.57 | -4.59% | 32.60 | 34.08 | 1213877 | 400945 | 10.65% |
| 2025-05-14 | 34.60 | 34.18 | -0.41 | -1.19% | 33.81 | 34.69 | 1232535 | 421439 | 10.81% |
| 2025-05-13 | 34.01 | 34.59 | 0.86 | 2.55% | 33.06 | 35.00 | 2001448 | 684873 | 17.56% |
| 2025-05-12 | 33.35 | 33.73 | 0.38 | 1.14% | 33.20 | 34.19 | 1299401 | 436682 | 11.40% |
| 2025-05-09 | 33.72 | 33.35 | -0.33 | -0.98% | 32.84 | 34.95 | 1701521 | 577968 | 14.93% |
| 2025-05-08 | 33.70 | 33.68 | -0.42 | -1.23% | 33.50 | 34.49 | 1459917 | 495169 | 12.81% |
| 2025-05-07 | 35.70 | 34.10 | -1.08 | -3.07% | 33.72 | 35.70 | 2226912 | 767462 | 19.53% |
| 2025-05-06 | 33.77 | 35.18 | 1.88 | 5.65% | 33.04 | 35.95 | 2521805 | 866365 | 22.12% |
| 2025-04-30 | 31.84 | 33.30 | 1.32 | 4.13% | 31.70 | 34.37 | 2564697 | 848777 | 22.50% |
| 2025-04-29 | 31.40 | 31.98 | 0.58 | 1.85% | 31.09 | 32.63 | 2202163 | 701763 | 19.32% |
| 2025-04-28 | 31.15 | 31.40 | 0.97 | 3.19% | 30.88 | 32.11 | 2841534 | 897486 | 24.92% |
| 2025-04-25 | 27.75 | 30.43 | 2.77 | 10.01% | 27.75 | 30.43 | 1917918 | 565018 | 16.82% |
| 2025-04-24 | 28.82 | 27.66 | -1.15 | -3.99% | 27.66 | 28.88 | 1024853 | 287135 | 8.99% |