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 | 31.50 | 31.16 | -0.13 | -0.42% | 30.87 | 31.85 | 32175 | 10047 | 1.30% |
| 2025-07-31 | 30.85 | 31.29 | 0.43 | 1.39% | 30.66 | 31.66 | 40162 | 12574 | 1.62% |
| 2025-07-30 | 30.88 | 30.86 | -0.14 | -0.45% | 30.54 | 31.50 | 28714 | 8872 | 1.16% |
| 2025-07-29 | 31.47 | 31.00 | -0.64 | -2.02% | 30.73 | 31.60 | 34671 | 10749 | 1.40% |
| 2025-07-28 | 30.98 | 31.64 | 1.03 | 3.36% | 30.78 | 31.94 | 62977 | 19885 | 2.55% |
| 2025-07-25 | 29.36 | 30.61 | 1.25 | 4.26% | 29.28 | 30.68 | 52505 | 15836 | 2.12% |
| 2025-07-24 | 29.30 | 29.36 | -0.03 | -0.10% | 28.66 | 29.56 | 44227 | 12908 | 1.79% |
| 2025-07-23 | 30.34 | 29.39 | -1.09 | -3.58% | 29.14 | 30.61 | 54462 | 16249 | 2.20% |
| 2025-07-22 | 31.37 | 30.48 | -0.89 | -2.84% | 30.15 | 31.37 | 51837 | 15829 | 2.10% |
| 2025-07-21 | 32.15 | 31.37 | -0.78 | -2.43% | 31.22 | 32.15 | 42073 | 13232 | 1.70% |
| 2025-07-18 | 31.36 | 32.15 | 0.61 | 1.93% | 31.28 | 32.18 | 49872 | 15844 | 2.02% |
| 2025-07-17 | 31.83 | 31.54 | -0.32 | -1.00% | 31.28 | 31.96 | 38405 | 12104 | 1.55% |
| 2025-07-16 | 32.02 | 31.86 | -0.14 | -0.44% | 31.56 | 32.30 | 34313 | 10942 | 1.39% |
| 2025-07-15 | 31.80 | 32.00 | 0.15 | 0.47% | 31.00 | 32.25 | 60489 | 19248 | 2.45% |
| 2025-07-14 | 30.54 | 31.85 | 1.10 | 3.58% | 30.54 | 32.40 | 62604 | 19837 | 2.53% |
| 2025-07-11 | 30.45 | 30.75 | 0.25 | 0.82% | 30.34 | 31.31 | 29133 | 8975 | 1.18% |
| 2025-07-10 | 30.83 | 30.50 | -0.34 | -1.10% | 30.18 | 31.04 | 24342 | 7422 | 0.98% |
| 2025-07-09 | 31.41 | 30.84 | -0.49 | -1.56% | 30.73 | 31.58 | 24879 | 7732 | 1.01% |
| 2025-07-08 | 30.87 | 31.33 | 0.49 | 1.59% | 30.80 | 31.38 | 30434 | 9486 | 1.23% |
| 2025-07-07 | 30.70 | 30.84 | 0.34 | 1.11% | 30.30 | 31.48 | 31361 | 9700 | 1.27% |
| 2025-07-04 | 31.16 | 30.50 | -0.85 | -2.71% | 30.40 | 31.27 | 28553 | 8761 | 1.15% |
| 2025-07-03 | 31.22 | 31.35 | 0.09 | 0.29% | 30.92 | 32.30 | 48948 | 15460 | 1.98% |
| 2025-07-02 | 31.64 | 31.26 | -0.19 | -0.60% | 31.00 | 31.88 | 38006 | 11910 | 1.54% |
| 2025-07-01 | 31.44 | 31.45 | 0.20 | 0.64% | 30.87 | 32.22 | 38214 | 11981 | 1.55% |
| 2025-06-30 | 30.19 | 31.25 | 1.06 | 3.51% | 30.16 | 31.28 | 59523 | 18339 | 2.41% |
| 2025-06-27 | 30.10 | 30.19 | 0.08 | 0.27% | 29.64 | 30.30 | 25308 | 7593 | 1.02% |
| 2025-06-26 | 30.42 | 30.11 | -0.29 | -0.95% | 30.10 | 30.97 | 31945 | 9733 | 1.29% |
| 2025-06-25 | 30.68 | 30.40 | -0.20 | -0.65% | 30.14 | 31.17 | 33878 | 10338 | 1.37% |
| 2025-06-24 | 30.17 | 30.60 | 0.58 | 1.93% | 30.02 | 31.03 | 31479 | 9654 | 1.27% |
| 2025-06-23 | 30.30 | 30.02 | -0.75 | -2.44% | 29.77 | 30.72 | 46098 | 13868 | 1.86% |
| 2025-06-20 | 30.76 | 30.77 | 0.02 | 0.07% | 30.34 | 31.07 | 25814 | 7927 | 1.04% |
| 2025-06-19 | 31.60 | 30.75 | -0.64 | -2.04% | 30.56 | 31.95 | 38403 | 11960 | 1.55% |
| 2025-06-18 | 32.20 | 31.39 | -1.10 | -3.39% | 30.16 | 32.20 | 72244 | 22394 | 2.92% |
| 2025-06-17 | 32.97 | 32.49 | -0.34 | -1.04% | 32.00 | 32.97 | 38272 | 12429 | 1.55% |
| 2025-06-16 | 31.19 | 32.83 | 1.60 | 5.12% | 31.00 | 33.25 | 79695 | 25643 | 3.22% |
| 2025-06-13 | 34.13 | 31.23 | -2.90 | -8.50% | 30.90 | 34.21 | 115949 | 37123 | 4.69% |
| 2025-06-12 | 35.50 | 34.13 | -1.29 | -3.64% | 32.80 | 35.94 | 123398 | 42622 | 4.99% |
| 2025-06-11 | 36.23 | 35.42 | -1.28 | -3.49% | 34.90 | 37.16 | 74022 | 26599 | 2.99% |
| 2025-06-10 | 36.80 | 36.70 | 1.31 | 3.70% | 35.33 | 37.16 | 89356 | 32277 | 3.61% |
| 2025-06-09 | 34.96 | 35.39 | 0.44 | 1.26% | 33.78 | 35.54 | 89389 | 31069 | 3.62% |
| 2025-06-06 | 34.07 | 34.95 | 0.70 | 2.04% | 34.00 | 35.23 | 71012 | 24675 | 2.87% |
| 2025-06-05 | 34.73 | 34.25 | 0.16 | 0.47% | 33.88 | 35.33 | 112583 | 38939 | 4.55% |
| 2025-06-04 | 31.35 | 34.09 | 3.10 | 10.00% | 31.35 | 34.09 | 71666 | 23480 | 2.90% |
| 2025-06-03 | 30.00 | 30.99 | 0.81 | 2.68% | 29.85 | 31.20 | 33421 | 10280 | 1.35% |
| 2025-05-30 | 30.03 | 30.18 | 0.32 | 1.07% | 29.75 | 30.35 | 31593 | 9490 | 1.28% |
| 2025-05-29 | 30.41 | 29.86 | -0.55 | -1.81% | 29.75 | 30.62 | 37314 | 11222 | 1.51% |
| 2025-05-28 | 30.62 | 30.41 | -0.21 | -0.69% | 30.11 | 30.92 | 22738 | 6944 | 0.92% |
| 2025-05-27 | 30.51 | 30.62 | 0.29 | 0.96% | 30.25 | 31.20 | 32864 | 10101 | 1.33% |
| 2025-05-26 | 30.49 | 30.33 | -0.08 | -0.26% | 29.93 | 30.78 | 27362 | 8277 | 1.11% |
| 2025-05-23 | 30.38 | 30.41 | -0.62 | -2.00% | 30.20 | 31.25 | 41026 | 12564 | 1.66% |
| 2025-05-22 | 31.12 | 31.03 | -0.03 | -0.10% | 30.81 | 32.20 | 44109 | 13859 | 1.78% |
| 2025-05-21 | 30.95 | 31.06 | 0.30 | 0.98% | 30.51 | 33.00 | 65003 | 20415 | 2.63% |
| 2025-05-20 | 31.40 | 30.76 | -0.34 | -1.09% | 30.72 | 31.48 | 42156 | 13063 | 1.70% |
| 2025-05-19 | 32.02 | 31.10 | -1.03 | -3.21% | 30.55 | 32.29 | 69913 | 21825 | 2.83% |
| 2025-05-16 | 32.00 | 32.13 | -0.01 | -0.03% | 31.60 | 32.40 | 41965 | 13454 | 1.70% |
| 2025-05-15 | 32.56 | 32.14 | -0.42 | -1.29% | 31.47 | 32.56 | 53512 | 17094 | 2.16% |
| 2025-05-14 | 33.09 | 32.56 | -0.48 | -1.45% | 31.78 | 33.20 | 101621 | 32973 | 4.11% |
| 2025-05-13 | 32.36 | 33.04 | 1.25 | 3.93% | 32.11 | 33.90 | 151189 | 49797 | 6.11% |
| 2025-05-12 | 29.57 | 31.79 | 2.89 | 10.00% | 29.57 | 31.79 | 93739 | 29040 | 3.79% |
| 2025-05-09 | 29.25 | 28.90 | -0.28 | -0.96% | 28.39 | 29.48 | 85925 | 24795 | 3.48% |
| 2025-05-08 | 33.40 | 29.18 | -2.04 | -6.53% | 29.08 | 33.40 | 200662 | 60646 | 8.12% |
| 2025-05-07 | 30.00 | 31.22 | 2.84 | 10.01% | 29.78 | 31.22 | 28652 | 8885 | 1.16% |
| 2025-05-06 | 25.80 | 28.38 | 2.58 | 10.00% | 25.60 | 28.38 | 63410 | 17278 | 2.56% |
| 2025-04-30 | 25.26 | 25.80 | 0.80 | 3.20% | 25.05 | 25.92 | 32369 | 8256 | 1.31% |
| 2025-04-29 | 25.36 | 25.00 | -0.42 | -1.65% | 24.93 | 25.58 | 27724 | 6995 | 1.12% |
| 2025-04-28 | 26.00 | 25.42 | -0.14 | -0.55% | 25.35 | 26.18 | 21392 | 5471 | 0.87% |
| 2025-04-25 | 25.77 | 25.56 | 0.07 | 0.27% | 25.40 | 25.92 | 28164 | 7229 | 1.14% |
| 2025-04-24 | 25.30 | 25.49 | 0.08 | 0.31% | 25.02 | 25.85 | 39469 | 10048 | 1.60% |