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 | 31.88 | 31.80 | -0.02 | -0.06% | 31.25 | 32.00 | 37154 | 11727 | 2.77% |
| 2025-07-31 | 31.95 | 31.82 | -0.21 | -0.66% | 31.65 | 32.49 | 47093 | 15112 | 3.51% |
| 2025-07-30 | 32.66 | 32.03 | -0.71 | -2.17% | 31.68 | 32.66 | 53681 | 17224 | 4.00% |
| 2025-07-29 | 32.88 | 32.74 | -0.43 | -1.30% | 32.35 | 33.03 | 52573 | 17178 | 3.92% |
| 2025-07-28 | 33.50 | 33.17 | -0.57 | -1.69% | 32.31 | 33.70 | 68505 | 22569 | 5.11% |
| 2025-07-25 | 34.01 | 33.74 | -0.18 | -0.53% | 33.43 | 34.20 | 62438 | 21061 | 4.66% |
| 2025-07-24 | 32.40 | 33.92 | 1.12 | 3.41% | 32.07 | 34.95 | 132962 | 44787 | 9.92% |
| 2025-07-23 | 31.65 | 32.80 | 1.16 | 3.67% | 31.30 | 32.99 | 107976 | 34623 | 8.05% |
| 2025-07-22 | 32.37 | 31.64 | -1.00 | -3.06% | 31.32 | 32.48 | 95447 | 30339 | 7.12% |
| 2025-07-21 | 32.79 | 32.64 | -0.41 | -1.24% | 32.31 | 33.79 | 100769 | 33243 | 7.51% |
| 2025-07-18 | 33.67 | 33.05 | -0.43 | -1.28% | 32.69 | 34.16 | 115560 | 38371 | 8.62% |
| 2025-07-17 | 32.17 | 33.48 | 1.35 | 4.20% | 32.17 | 34.48 | 163453 | 54107 | 12.19% |
| 2025-07-16 | 31.50 | 32.13 | 1.39 | 4.52% | 31.08 | 32.66 | 147284 | 46805 | 10.98% |
| 2025-07-15 | 31.28 | 30.74 | -1.33 | -4.15% | 30.31 | 31.65 | 154094 | 47660 | 11.49% |
| 2025-07-14 | 29.72 | 32.07 | 2.10 | 7.01% | 29.72 | 32.97 | 220729 | 70774 | 16.46% |
| 2025-07-11 | 31.67 | 29.97 | -1.01 | -3.26% | 29.81 | 31.78 | 149203 | 45270 | 11.13% |
| 2025-07-10 | 30.08 | 30.98 | 0.53 | 1.74% | 29.84 | 31.00 | 109435 | 33281 | 8.16% |
| 2025-07-09 | 29.30 | 30.45 | 1.09 | 3.71% | 29.20 | 31.00 | 138262 | 42025 | 10.31% |
| 2025-07-08 | 29.70 | 29.36 | 0.12 | 0.41% | 29.00 | 29.99 | 61395 | 17991 | 4.58% |
| 2025-07-07 | 28.87 | 29.24 | 0.48 | 1.67% | 28.44 | 29.90 | 59793 | 17508 | 4.46% |
| 2025-07-04 | 29.21 | 28.76 | -0.46 | -1.57% | 28.69 | 29.22 | 36113 | 10444 | 2.69% |
| 2025-07-03 | 28.70 | 29.22 | 0.51 | 1.78% | 28.58 | 29.43 | 42253 | 12285 | 3.15% |
| 2025-07-02 | 29.01 | 28.71 | -0.41 | -1.41% | 28.28 | 29.12 | 36546 | 10434 | 2.73% |
| 2025-07-01 | 29.31 | 29.12 | -0.19 | -0.65% | 28.82 | 30.00 | 45340 | 13265 | 3.38% |
| 2025-06-30 | 28.87 | 29.31 | 0.45 | 1.56% | 28.73 | 29.92 | 56872 | 16704 | 4.24% |
| 2025-06-27 | 28.86 | 28.86 | -0.05 | -0.17% | 28.80 | 29.11 | 40746 | 11783 | 3.04% |
| 2025-06-26 | 29.20 | 28.91 | -0.37 | -1.26% | 28.80 | 29.47 | 50434 | 14686 | 3.76% |
| 2025-06-25 | 28.95 | 29.28 | 0.33 | 1.14% | 28.90 | 29.74 | 65780 | 19255 | 4.91% |
| 2025-06-24 | 27.79 | 28.95 | 1.16 | 4.17% | 27.79 | 29.29 | 80600 | 23205 | 6.01% |
| 2025-06-23 | 27.86 | 27.79 | -0.49 | -1.73% | 27.13 | 28.08 | 55436 | 15352 | 4.13% |
| 2025-06-20 | 28.51 | 28.28 | -0.49 | -1.70% | 27.32 | 28.90 | 84511 | 23782 | 6.30% |
| 2025-06-19 | 28.60 | 28.77 | 0.27 | 0.95% | 28.53 | 30.28 | 155933 | 45761 | 11.63% |
| 2025-06-18 | 27.60 | 28.50 | 0.73 | 2.63% | 27.18 | 28.50 | 63638 | 17681 | 4.75% |
| 2025-06-17 | 27.40 | 27.77 | 0.37 | 1.35% | 27.23 | 28.16 | 46855 | 12984 | 3.49% |
| 2025-06-16 | 26.90 | 27.40 | 0.22 | 0.81% | 26.89 | 27.41 | 27743 | 7561 | 2.07% |
| 2025-06-13 | 27.73 | 27.18 | -0.54 | -1.95% | 26.94 | 27.78 | 60506 | 16470 | 4.51% |
| 2025-06-12 | 28.38 | 27.72 | -0.80 | -2.81% | 27.63 | 28.43 | 67641 | 18840 | 5.04% |
| 2025-06-11 | 28.72 | 28.52 | -0.28 | -0.97% | 28.38 | 29.10 | 45635 | 13072 | 3.40% |
| 2025-06-10 | 29.60 | 28.80 | -0.89 | -3.00% | 28.23 | 30.03 | 81165 | 23590 | 6.05% |
| 2025-06-09 | 29.39 | 29.69 | 0.22 | 0.75% | 29.14 | 30.12 | 71452 | 21223 | 5.33% |
| 2025-06-06 | 28.95 | 29.47 | 0.39 | 1.34% | 28.68 | 29.67 | 75150 | 21976 | 5.60% |
| 2025-06-05 | 28.86 | 29.08 | 0.16 | 0.55% | 28.48 | 29.11 | 57512 | 16585 | 4.29% |
| 2025-06-04 | 28.86 | 28.92 | 0.15 | 0.52% | 28.36 | 28.95 | 54221 | 15565 | 4.04% |
| 2025-06-03 | 28.10 | 28.77 | 0.06 | 0.21% | 28.00 | 28.78 | 58432 | 16573 | 4.36% |
| 2025-05-30 | 29.78 | 28.71 | -1.47 | -4.87% | 28.50 | 29.95 | 96211 | 27891 | 7.17% |
| 2025-05-29 | 30.02 | 30.18 | -0.47 | -1.53% | 29.40 | 30.35 | 121091 | 36250 | 9.03% |
| 2025-05-28 | 29.20 | 30.65 | 1.25 | 4.25% | 29.11 | 31.28 | 183637 | 55648 | 13.69% |
| 2025-05-27 | 29.53 | 29.40 | 0.18 | 0.62% | 28.71 | 29.60 | 118199 | 34428 | 8.81% |
| 2025-05-26 | 29.98 | 29.22 | -0.91 | -3.02% | 28.95 | 30.47 | 162185 | 47734 | 12.09% |
| 2025-05-23 | 30.94 | 30.13 | -0.51 | -1.66% | 29.10 | 31.20 | 257864 | 78130 | 19.23% |
| 2025-05-22 | 27.73 | 30.64 | 2.79 | 10.02% | 27.50 | 30.64 | 221546 | 65848 | 16.52% |
| 2025-05-21 | 28.34 | 27.85 | -1.35 | -4.62% | 27.22 | 28.67 | 152352 | 42165 | 11.36% |
| 2025-05-20 | 29.31 | 29.20 | 0.73 | 2.56% | 28.59 | 30.95 | 235773 | 69805 | 17.58% |
| 2025-05-19 | 25.91 | 28.47 | 2.59 | 10.01% | 25.53 | 28.47 | 77173 | 21212 | 5.76% |
| 2025-05-16 | 25.66 | 25.88 | 0.27 | 1.05% | 25.53 | 26.27 | 20423 | 5301 | 1.52% |
| 2025-05-15 | 26.69 | 25.82 | -0.98 | -3.66% | 25.70 | 26.77 | 36874 | 9593 | 2.75% |
| 2025-05-14 | 27.28 | 26.80 | -0.40 | -1.47% | 26.66 | 27.49 | 33236 | 8951 | 2.48% |
| 2025-05-13 | 27.68 | 27.20 | -0.26 | -0.95% | 27.14 | 27.80 | 27875 | 7645 | 2.08% |
| 2025-05-12 | 27.00 | 27.46 | 0.79 | 2.96% | 26.99 | 27.67 | 38100 | 10456 | 2.84% |
| 2025-05-09 | 27.99 | 26.67 | -1.44 | -5.12% | 26.60 | 28.00 | 55046 | 14864 | 4.10% |
| 2025-05-08 | 27.35 | 28.11 | 0.63 | 2.29% | 27.20 | 28.25 | 45792 | 12808 | 3.41% |
| 2025-05-07 | 27.55 | 27.48 | 0.09 | 0.33% | 27.18 | 28.12 | 55693 | 15429 | 4.15% |
| 2025-05-06 | 27.79 | 27.39 | -0.76 | -2.70% | 26.17 | 27.79 | 93086 | 24926 | 6.94% |
| 2025-04-30 | 28.03 | 28.15 | 0.12 | 0.43% | 27.81 | 28.50 | 21869 | 6175 | 1.63% |
| 2025-04-29 | 27.31 | 28.03 | 0.27 | 0.97% | 26.80 | 28.20 | 27954 | 7752 | 2.08% |
| 2025-04-28 | 27.78 | 27.76 | -0.30 | -1.07% | 27.60 | 28.36 | 29466 | 8224 | 2.20% |
| 2025-04-25 | 28.66 | 28.06 | 0.29 | 1.04% | 27.88 | 28.97 | 29622 | 8375 | 2.21% |