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 | 31.59 | 31.19 | -0.38 | -1.20% | 31.06 | 31.86 | 158458 | 49779 | 2.41% |
| 2025-07-31 | 32.34 | 31.57 | -0.77 | -2.38% | 31.51 | 32.54 | 247518 | 79226 | 3.77% |
| 2025-07-30 | 32.38 | 32.34 | -0.19 | -0.58% | 32.10 | 32.93 | 234675 | 76215 | 3.57% |
| 2025-07-29 | 32.49 | 32.53 | -0.05 | -0.15% | 32.25 | 32.70 | 205200 | 66520 | 3.13% |
| 2025-07-28 | 32.73 | 32.58 | 0.03 | 0.09% | 32.22 | 32.78 | 244613 | 79604 | 3.73% |
| 2025-07-25 | 31.98 | 32.55 | 0.61 | 1.91% | 31.75 | 32.66 | 340797 | 109931 | 5.19% |
| 2025-07-24 | 31.36 | 31.94 | 0.48 | 1.53% | 31.36 | 32.05 | 221369 | 70480 | 3.37% |
| 2025-07-23 | 31.60 | 31.46 | -0.24 | -0.76% | 31.41 | 31.85 | 162361 | 51374 | 2.47% |
| 2025-07-22 | 31.68 | 31.70 | 0.06 | 0.19% | 31.48 | 31.85 | 153315 | 48539 | 2.34% |
| 2025-07-21 | 31.74 | 31.64 | -0.30 | -0.94% | 31.46 | 31.84 | 153695 | 48623 | 2.34% |
| 2025-07-18 | 31.44 | 31.94 | 0.46 | 1.46% | 31.23 | 32.08 | 214438 | 67831 | 3.27% |
| 2025-07-17 | 30.98 | 31.48 | 0.46 | 1.48% | 30.80 | 31.57 | 155252 | 48531 | 2.36% |
| 2025-07-16 | 31.02 | 31.02 | 0.10 | 0.32% | 30.91 | 31.33 | 104373 | 32466 | 1.59% |
| 2025-07-15 | 31.03 | 30.92 | -0.13 | -0.42% | 30.72 | 31.26 | 109680 | 33955 | 1.67% |
| 2025-07-14 | 31.20 | 31.05 | -0.08 | -0.26% | 30.96 | 31.25 | 78879 | 24518 | 1.20% |
| 2025-07-11 | 30.83 | 31.13 | 0.30 | 0.97% | 30.63 | 31.25 | 125361 | 38888 | 1.91% |
| 2025-07-10 | 30.97 | 30.83 | -0.14 | -0.45% | 30.70 | 31.10 | 105640 | 32568 | 1.61% |
| 2025-07-09 | 31.46 | 30.97 | -0.49 | -1.56% | 30.92 | 31.49 | 134166 | 41812 | 2.04% |
| 2025-07-08 | 31.02 | 31.46 | 0.40 | 1.29% | 31.02 | 31.61 | 149739 | 47072 | 2.28% |
| 2025-07-07 | 31.10 | 31.06 | -0.06 | -0.19% | 30.95 | 31.50 | 97882 | 30504 | 1.49% |
| 2025-07-04 | 31.49 | 31.12 | -0.36 | -1.14% | 30.91 | 31.66 | 163225 | 50993 | 2.49% |
| 2025-07-03 | 31.80 | 31.48 | -0.25 | -0.79% | 31.31 | 31.85 | 138307 | 43567 | 2.11% |
| 2025-07-02 | 31.90 | 31.73 | -0.37 | -1.15% | 31.58 | 32.30 | 188341 | 59974 | 2.87% |
| 2025-07-01 | 31.55 | 32.10 | 0.46 | 1.45% | 31.50 | 32.41 | 340408 | 109185 | 5.18% |
| 2025-06-30 | 30.80 | 31.64 | 0.55 | 1.77% | 30.63 | 31.98 | 320597 | 100949 | 4.88% |
| 2025-06-27 | 31.18 | 31.09 | 0.03 | 0.10% | 31.05 | 31.48 | 136472 | 42643 | 2.08% |
| 2025-06-26 | 31.46 | 31.06 | -0.32 | -1.02% | 31.03 | 31.60 | 149659 | 46889 | 2.28% |
| 2025-06-25 | 31.15 | 31.38 | 0.34 | 1.10% | 30.87 | 31.40 | 185140 | 57700 | 2.82% |
| 2025-06-24 | 30.76 | 31.04 | 0.29 | 0.94% | 30.68 | 31.13 | 151887 | 47049 | 2.31% |
| 2025-06-23 | 30.17 | 30.75 | 0.37 | 1.22% | 30.02 | 31.03 | 159125 | 48937 | 2.42% |
| 2025-06-20 | 30.00 | 30.38 | 0.43 | 1.44% | 30.00 | 30.78 | 182268 | 55611 | 2.78% |
| 2025-06-19 | 30.16 | 29.95 | -0.29 | -0.96% | 29.88 | 30.49 | 100040 | 30199 | 1.52% |
| 2025-06-18 | 30.21 | 30.24 | -0.09 | -0.30% | 30.06 | 30.41 | 78211 | 23652 | 1.19% |
| 2025-06-17 | 30.56 | 30.33 | -0.24 | -0.79% | 30.24 | 30.69 | 75289 | 22867 | 1.15% |
| 2025-06-16 | 30.20 | 30.57 | 0.07 | 0.23% | 30.16 | 30.80 | 117208 | 35858 | 1.79% |
| 2025-06-13 | 30.31 | 30.50 | 0.10 | 0.33% | 29.85 | 30.78 | 243370 | 73498 | 3.71% |
| 2025-06-12 | 31.00 | 30.40 | -0.66 | -2.12% | 30.38 | 31.24 | 187137 | 57445 | 2.85% |
| 2025-06-11 | 31.03 | 31.06 | 0.06 | 0.19% | 31.03 | 31.36 | 96612 | 30132 | 1.47% |
| 2025-06-10 | 31.73 | 31.00 | -0.85 | -2.67% | 30.78 | 31.82 | 162074 | 50606 | 2.47% |
| 2025-06-09 | 31.36 | 31.85 | 0.33 | 1.05% | 31.36 | 31.87 | 133899 | 42341 | 2.04% |
| 2025-06-06 | 31.73 | 31.52 | -0.22 | -0.69% | 31.50 | 32.28 | 128331 | 40789 | 1.95% |
| 2025-06-05 | 31.56 | 31.74 | 0.16 | 0.51% | 31.41 | 31.79 | 128169 | 40518 | 1.95% |
| 2025-06-04 | 31.58 | 31.58 | 0.00 | 0.00% | 31.39 | 31.70 | 106266 | 33528 | 1.62% |
| 2025-06-03 | 31.09 | 31.58 | 0.48 | 1.54% | 30.95 | 31.86 | 146623 | 46293 | 2.23% |
| 2025-05-30 | 31.48 | 31.10 | -0.51 | -1.61% | 31.02 | 31.48 | 103088 | 32156 | 1.57% |
| 2025-05-29 | 30.73 | 31.61 | 0.87 | 2.83% | 30.73 | 31.62 | 170857 | 53566 | 2.60% |
| 2025-05-28 | 31.12 | 30.74 | -0.38 | -1.22% | 30.72 | 31.29 | 90820 | 28094 | 1.38% |
| 2025-05-27 | 30.91 | 31.12 | -0.02 | -0.06% | 30.91 | 31.34 | 101623 | 31624 | 1.55% |
| 2025-05-26 | 30.82 | 31.14 | 0.58 | 1.90% | 30.77 | 31.48 | 145576 | 45323 | 2.22% |
| 2025-05-23 | 30.52 | 30.56 | -0.02 | -0.07% | 30.52 | 31.20 | 135078 | 41608 | 2.06% |
| 2025-05-22 | 31.37 | 30.58 | -0.85 | -2.70% | 30.55 | 31.67 | 153422 | 47681 | 2.34% |
| 2025-05-21 | 31.66 | 31.43 | -0.30 | -0.95% | 31.24 | 31.79 | 122490 | 38519 | 1.87% |
| 2025-05-20 | 31.12 | 31.73 | 0.61 | 1.96% | 31.01 | 31.81 | 143002 | 45147 | 2.18% |
| 2025-05-19 | 31.00 | 31.12 | 0.11 | 0.35% | 30.79 | 31.46 | 110275 | 34313 | 1.68% |
| 2025-05-16 | 31.15 | 31.01 | -0.28 | -0.89% | 31.00 | 31.48 | 126437 | 39498 | 1.93% |
| 2025-05-15 | 32.02 | 31.29 | -0.73 | -2.28% | 31.27 | 32.30 | 171416 | 54492 | 2.61% |
| 2025-05-14 | 31.66 | 32.02 | 0.36 | 1.14% | 31.55 | 32.42 | 176935 | 56441 | 2.69% |
| 2025-05-13 | 32.68 | 31.66 | -0.84 | -2.58% | 31.65 | 32.75 | 229154 | 73468 | 3.49% |
| 2025-05-12 | 32.43 | 32.50 | 0.29 | 0.90% | 32.24 | 32.66 | 178254 | 57836 | 2.72% |
| 2025-05-09 | 33.33 | 32.21 | -0.97 | -2.92% | 32.20 | 33.33 | 217734 | 70680 | 3.32% |
| 2025-05-08 | 39.99 | 39.92 | -0.33 | -0.82% | 39.80 | 40.23 | 193366 | 77324 | 3.53% |
| 2025-05-07 | 41.00 | 40.25 | -0.53 | -1.30% | 39.84 | 41.18 | 302756 | 122271 | 5.53% |
| 2025-05-06 | 39.52 | 40.78 | 1.26 | 3.19% | 39.35 | 40.96 | 342002 | 137295 | 6.25% |
| 2025-04-30 | 38.66 | 39.52 | 1.00 | 2.60% | 38.52 | 39.80 | 288217 | 113297 | 5.27% |
| 2025-04-29 | 38.25 | 38.52 | 0.11 | 0.29% | 38.02 | 39.10 | 141859 | 54860 | 2.59% |
| 2025-04-28 | 38.57 | 38.41 | -0.15 | -0.39% | 38.01 | 38.90 | 144927 | 55852 | 2.65% |
| 2025-04-25 | 38.43 | 38.56 | 0.04 | 0.10% | 37.85 | 38.97 | 180547 | 69305 | 3.30% |
| 2025-04-24 | 38.61 | 38.52 | -0.31 | -0.80% | 38.40 | 39.40 | 234200 | 90983 | 4.28% |