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 | 32.52 | 31.14 | -1.75 | -5.32% | 31.04 | 32.87 | 242940 | 77238 | 7.63% |
| 2025-07-31 | 31.68 | 32.89 | 0.59 | 1.83% | 31.61 | 33.29 | 319286 | 104620 | 10.03% |
| 2025-07-30 | 33.17 | 32.30 | -0.03 | -0.09% | 31.87 | 33.80 | 257207 | 84250 | 8.08% |
| 2025-07-29 | 32.55 | 32.33 | -0.46 | -1.40% | 31.78 | 32.95 | 215142 | 69458 | 6.76% |
| 2025-07-28 | 32.01 | 32.79 | 0.55 | 1.71% | 31.90 | 32.95 | 212540 | 69172 | 6.68% |
| 2025-07-25 | 32.30 | 32.24 | 0.17 | 0.53% | 31.48 | 32.30 | 156981 | 50057 | 4.93% |
| 2025-07-24 | 32.18 | 32.07 | -0.14 | -0.43% | 31.84 | 32.45 | 149308 | 47885 | 4.69% |
| 2025-07-23 | 32.11 | 32.21 | -0.24 | -0.74% | 31.77 | 32.82 | 160764 | 51928 | 5.05% |
| 2025-07-22 | 32.74 | 32.45 | -0.38 | -1.16% | 32.20 | 33.10 | 216800 | 70686 | 6.81% |
| 2025-07-21 | 33.68 | 32.83 | -1.63 | -4.73% | 32.60 | 33.95 | 363693 | 120219 | 11.43% |
| 2025-07-18 | 33.51 | 34.46 | 0.66 | 1.95% | 33.50 | 35.12 | 380240 | 131027 | 11.94% |
| 2025-07-17 | 33.01 | 33.80 | -0.11 | -0.32% | 32.71 | 34.46 | 323603 | 108838 | 10.17% |
| 2025-07-16 | 34.60 | 33.91 | -0.09 | -0.26% | 33.49 | 35.83 | 498031 | 172091 | 15.65% |
| 2025-07-15 | 32.13 | 34.00 | 2.01 | 6.28% | 31.80 | 34.80 | 556414 | 187366 | 17.48% |
| 2025-07-14 | 30.88 | 31.99 | 1.66 | 5.47% | 30.70 | 32.79 | 324310 | 103894 | 10.19% |
| 2025-07-11 | 30.01 | 30.33 | 0.20 | 0.66% | 29.69 | 30.50 | 169544 | 50957 | 5.33% |
| 2025-07-10 | 31.55 | 30.13 | -1.36 | -4.32% | 30.10 | 31.91 | 218088 | 66929 | 6.85% |
| 2025-07-09 | 32.40 | 31.49 | -1.21 | -3.70% | 31.35 | 32.90 | 209067 | 67192 | 6.57% |
| 2025-07-08 | 31.93 | 32.70 | 0.57 | 1.77% | 31.55 | 32.76 | 215223 | 69579 | 6.76% |
| 2025-07-07 | 30.98 | 32.13 | 0.32 | 1.01% | 30.70 | 32.29 | 184822 | 58398 | 5.81% |
| 2025-07-04 | 31.67 | 31.81 | 0.23 | 0.73% | 31.51 | 32.65 | 242668 | 78233 | 7.62% |
| 2025-07-03 | 31.70 | 31.58 | 0.11 | 0.35% | 31.11 | 31.82 | 158798 | 50014 | 4.99% |
| 2025-07-02 | 31.95 | 31.47 | -0.94 | -2.90% | 31.05 | 32.20 | 221320 | 69838 | 6.95% |
| 2025-07-01 | 35.01 | 32.41 | -1.44 | -4.25% | 32.18 | 35.38 | 371068 | 122643 | 11.66% |
| 2025-06-30 | 33.93 | 33.85 | -0.45 | -1.31% | 33.66 | 35.45 | 400409 | 137886 | 12.58% |
| 2025-06-27 | 32.84 | 34.30 | 0.97 | 2.91% | 32.50 | 35.32 | 428315 | 146214 | 13.46% |
| 2025-06-26 | 34.00 | 33.33 | -0.92 | -2.69% | 33.25 | 35.00 | 464421 | 157875 | 14.59% |
| 2025-06-25 | 33.60 | 34.25 | 2.79 | 8.87% | 33.60 | 36.68 | 709374 | 247486 | 22.28% |
| 2025-06-24 | 29.53 | 31.46 | 2.28 | 7.81% | 29.30 | 31.60 | 415778 | 127749 | 13.06% |
| 2025-06-23 | 29.20 | 29.18 | 0.14 | 0.48% | 28.66 | 29.68 | 239939 | 69736 | 7.54% |
| 2025-06-20 | 30.51 | 29.04 | -1.53 | -5.00% | 29.04 | 31.23 | 326095 | 97714 | 10.24% |
| 2025-06-19 | 31.01 | 30.57 | 0.02 | 0.07% | 30.50 | 33.00 | 495748 | 157115 | 15.57% |
| 2025-06-18 | 28.80 | 30.55 | 1.48 | 5.09% | 28.06 | 31.55 | 426647 | 126984 | 13.40% |
| 2025-06-17 | 28.28 | 29.07 | 0.94 | 3.34% | 27.61 | 29.13 | 301082 | 85975 | 9.46% |
| 2025-06-16 | 27.34 | 28.13 | 0.65 | 2.37% | 27.21 | 28.41 | 179691 | 50286 | 5.64% |
| 2025-06-13 | 27.41 | 27.48 | -0.26 | -0.94% | 27.00 | 28.44 | 191304 | 52812 | 6.01% |
| 2025-06-12 | 27.72 | 27.74 | -0.18 | -0.64% | 27.38 | 28.36 | 143688 | 40098 | 4.51% |
| 2025-06-11 | 28.10 | 27.92 | -0.35 | -1.24% | 27.62 | 28.53 | 157023 | 43893 | 4.93% |
| 2025-06-10 | 29.65 | 28.27 | -1.36 | -4.59% | 28.03 | 29.92 | 234825 | 67087 | 7.38% |
| 2025-06-09 | 29.70 | 29.63 | 0.40 | 1.37% | 29.36 | 31.12 | 310872 | 93309 | 9.77% |
| 2025-06-06 | 28.50 | 29.23 | 0.64 | 2.24% | 27.90 | 30.20 | 404031 | 118361 | 12.69% |
| 2025-06-05 | 26.45 | 28.59 | 2.29 | 8.71% | 26.20 | 30.39 | 474964 | 133340 | 14.92% |
| 2025-06-04 | 26.60 | 26.30 | 0.04 | 0.15% | 26.20 | 26.95 | 152431 | 40498 | 4.79% |
| 2025-06-03 | 26.00 | 26.26 | -0.17 | -0.64% | 26.00 | 26.56 | 95732 | 25220 | 3.01% |
| 2025-05-30 | 27.20 | 26.43 | -1.25 | -4.52% | 26.17 | 27.50 | 202109 | 53698 | 6.35% |
| 2025-05-29 | 27.30 | 27.68 | 0.18 | 0.65% | 27.27 | 28.42 | 178128 | 49697 | 5.60% |
| 2025-05-28 | 27.81 | 27.50 | -0.59 | -2.10% | 27.41 | 28.38 | 172948 | 48100 | 5.43% |
| 2025-05-27 | 28.20 | 28.09 | -0.24 | -0.85% | 27.77 | 29.28 | 270328 | 77038 | 8.49% |
| 2025-05-26 | 27.07 | 28.33 | 1.39 | 5.16% | 26.71 | 29.48 | 312624 | 87468 | 9.82% |
| 2025-05-23 | 27.82 | 26.94 | -1.08 | -3.85% | 26.91 | 28.10 | 178412 | 49088 | 5.60% |
| 2025-05-22 | 28.26 | 28.02 | -0.51 | -1.79% | 27.95 | 29.16 | 181615 | 51838 | 5.71% |
| 2025-05-21 | 29.00 | 28.53 | -0.70 | -2.39% | 28.26 | 29.16 | 172062 | 49186 | 5.41% |
| 2025-05-20 | 29.68 | 29.23 | -0.20 | -0.68% | 28.88 | 29.75 | 148322 | 43366 | 4.66% |
| 2025-05-19 | 29.51 | 29.43 | -0.30 | -1.01% | 28.88 | 29.73 | 148841 | 43558 | 4.68% |
| 2025-05-16 | 29.31 | 29.73 | -0.30 | -1.00% | 29.29 | 30.20 | 218395 | 65149 | 6.86% |
| 2025-05-15 | 31.70 | 30.03 | -2.47 | -7.60% | 29.60 | 31.95 | 338006 | 102220 | 10.62% |
| 2025-05-14 | 32.22 | 32.50 | 0.27 | 0.84% | 32.03 | 33.50 | 327799 | 107447 | 10.30% |
| 2025-05-13 | 33.50 | 32.23 | -1.09 | -3.27% | 32.23 | 34.28 | 333903 | 111384 | 10.49% |
| 2025-05-12 | 33.28 | 33.32 | 0.49 | 1.49% | 31.88 | 33.38 | 322320 | 104768 | 10.13% |
| 2025-05-09 | 32.80 | 32.83 | -0.34 | -1.03% | 32.33 | 33.70 | 315305 | 104173 | 9.90% |
| 2025-05-08 | 33.10 | 33.17 | -0.52 | -1.54% | 32.86 | 34.65 | 420158 | 141294 | 13.20% |
| 2025-05-07 | 32.48 | 33.69 | 1.21 | 3.73% | 31.67 | 33.92 | 586865 | 193270 | 18.44% |
| 2025-05-06 | 30.85 | 32.48 | 2.77 | 9.32% | 30.85 | 32.50 | 514819 | 163841 | 16.17% |
| 2025-04-30 | 29.23 | 29.71 | 0.55 | 1.89% | 28.80 | 30.30 | 345620 | 102783 | 10.86% |
| 2025-04-29 | 28.60 | 29.16 | 0.66 | 2.32% | 28.23 | 29.88 | 277488 | 80969 | 8.72% |
| 2025-04-28 | 30.15 | 28.50 | -0.34 | -1.18% | 28.29 | 30.25 | 274837 | 79818 | 8.63% |
| 2025-04-25 | 28.05 | 28.84 | 1.23 | 4.45% | 27.66 | 29.48 | 367590 | 106513 | 11.55% |
| 2025-04-24 | 28.98 | 27.61 | -1.67 | -5.70% | 27.50 | 29.18 | 318904 | 89776 | 10.02% |