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 | 31.92 | 32.60 | 0.81 | 2.55% | 31.85 | 32.76 | 51669 | 16722 | 2.72% |
| 2025-07-31 | 31.90 | 31.79 | -0.35 | -1.09% | 31.60 | 32.30 | 31330 | 10016 | 1.65% |
| 2025-07-30 | 32.20 | 32.14 | -0.12 | -0.37% | 31.80 | 32.63 | 31291 | 10103 | 1.65% |
| 2025-07-29 | 32.21 | 32.26 | 0.04 | 0.12% | 31.79 | 32.40 | 27523 | 8839 | 1.45% |
| 2025-07-28 | 32.35 | 32.22 | -0.09 | -0.28% | 32.00 | 32.68 | 32675 | 10552 | 1.72% |
| 2025-07-25 | 31.92 | 32.31 | 0.46 | 1.44% | 31.88 | 32.88 | 48958 | 15834 | 2.57% |
| 2025-07-24 | 31.61 | 31.85 | 0.29 | 0.92% | 31.61 | 31.85 | 19041 | 6040 | 1.00% |
| 2025-07-23 | 31.73 | 31.56 | -0.30 | -0.94% | 31.53 | 32.17 | 22158 | 7059 | 1.17% |
| 2025-07-22 | 31.80 | 31.86 | 0.01 | 0.03% | 31.51 | 32.13 | 22518 | 7160 | 1.18% |
| 2025-07-21 | 31.50 | 31.85 | 0.10 | 0.31% | 31.50 | 31.85 | 20863 | 6616 | 1.10% |
| 2025-07-18 | 31.80 | 31.75 | -0.01 | -0.03% | 31.63 | 32.26 | 27013 | 8613 | 1.42% |
| 2025-07-17 | 31.68 | 31.76 | -0.10 | -0.31% | 31.57 | 31.90 | 22286 | 7067 | 1.17% |
| 2025-07-16 | 32.02 | 32.18 | 0.05 | 0.16% | 31.75 | 32.50 | 32757 | 10520 | 1.72% |
| 2025-07-15 | 32.23 | 32.13 | -0.15 | -0.46% | 31.66 | 32.23 | 29163 | 9302 | 1.53% |
| 2025-07-14 | 32.22 | 32.28 | 0.08 | 0.25% | 31.80 | 32.60 | 27638 | 8868 | 1.45% |
| 2025-07-11 | 31.95 | 32.20 | 0.35 | 1.10% | 31.57 | 32.50 | 26812 | 8590 | 1.41% |
| 2025-07-10 | 31.94 | 31.85 | -0.17 | -0.53% | 31.66 | 32.35 | 25496 | 8142 | 1.34% |
| 2025-07-09 | 31.50 | 32.02 | 0.43 | 1.36% | 31.50 | 32.42 | 45959 | 14748 | 2.42% |
| 2025-07-08 | 31.26 | 31.59 | 0.28 | 0.89% | 31.12 | 31.59 | 20687 | 6496 | 1.09% |
| 2025-07-07 | 31.03 | 31.31 | 0.19 | 0.61% | 31.00 | 31.36 | 14427 | 4504 | 0.76% |
| 2025-07-04 | 31.22 | 31.12 | -0.19 | -0.61% | 31.02 | 31.43 | 17818 | 5560 | 0.94% |
| 2025-07-03 | 31.40 | 31.31 | -0.10 | -0.32% | 31.13 | 31.68 | 18831 | 5889 | 0.99% |
| 2025-07-02 | 31.56 | 31.41 | -0.38 | -1.20% | 31.19 | 31.85 | 23825 | 7493 | 1.25% |
| 2025-07-01 | 31.98 | 31.79 | -0.29 | -0.90% | 31.52 | 32.23 | 37996 | 12064 | 2.00% |
| 2025-06-30 | 30.87 | 32.08 | 1.13 | 3.65% | 30.82 | 32.88 | 65426 | 20976 | 3.44% |
| 2025-06-27 | 30.90 | 30.95 | 0.05 | 0.16% | 30.82 | 31.32 | 17044 | 5293 | 0.90% |
| 2025-06-26 | 30.92 | 30.90 | -0.19 | -0.61% | 30.79 | 31.18 | 18448 | 5720 | 0.97% |
| 2025-06-25 | 30.78 | 31.09 | 0.35 | 1.14% | 30.50 | 31.09 | 19915 | 6128 | 1.05% |
| 2025-06-24 | 30.19 | 30.74 | 0.58 | 1.92% | 30.13 | 30.76 | 19333 | 5916 | 1.02% |
| 2025-06-23 | 29.81 | 30.16 | 0.31 | 1.04% | 29.61 | 30.30 | 17525 | 5262 | 0.92% |
| 2025-06-20 | 30.77 | 29.85 | -1.00 | -3.24% | 29.81 | 31.01 | 26865 | 8098 | 1.41% |
| 2025-06-19 | 30.61 | 30.85 | 0.24 | 0.78% | 30.56 | 31.58 | 30374 | 9406 | 1.60% |
| 2025-06-18 | 30.90 | 30.61 | -0.50 | -1.61% | 30.42 | 31.11 | 19719 | 6041 | 1.04% |
| 2025-06-17 | 31.61 | 31.11 | -0.78 | -2.45% | 30.84 | 31.90 | 32605 | 10187 | 1.71% |
| 2025-06-16 | 30.61 | 31.89 | 1.17 | 3.81% | 30.61 | 32.26 | 45270 | 14344 | 2.38% |
| 2025-06-13 | 31.72 | 30.72 | -1.20 | -3.76% | 30.62 | 31.76 | 34919 | 10845 | 1.84% |
| 2025-06-12 | 31.38 | 31.92 | 0.33 | 1.04% | 31.26 | 32.28 | 43136 | 13733 | 2.27% |
| 2025-06-11 | 30.99 | 31.59 | 0.61 | 1.97% | 30.82 | 31.82 | 43098 | 13522 | 2.27% |
| 2025-06-10 | 30.74 | 30.98 | 0.06 | 0.19% | 30.20 | 31.21 | 29412 | 9062 | 1.55% |
| 2025-06-09 | 30.46 | 30.92 | 0.41 | 1.34% | 30.46 | 30.94 | 17313 | 5328 | 0.91% |
| 2025-06-06 | 30.55 | 30.51 | -0.34 | -1.10% | 30.40 | 30.80 | 15498 | 4733 | 0.82% |
| 2025-06-05 | 30.53 | 30.85 | 0.30 | 0.98% | 30.42 | 31.20 | 24583 | 7583 | 1.29% |
| 2025-06-04 | 30.32 | 30.55 | 0.17 | 0.56% | 30.25 | 30.66 | 15363 | 4674 | 0.81% |
| 2025-06-03 | 29.92 | 30.38 | 0.34 | 1.13% | 29.88 | 30.73 | 16714 | 5079 | 0.88% |
| 2025-05-30 | 30.30 | 30.04 | -0.25 | -0.83% | 29.91 | 30.64 | 16763 | 5073 | 0.88% |
| 2025-05-29 | 29.76 | 30.29 | 0.57 | 1.92% | 29.63 | 30.33 | 16600 | 4992 | 0.87% |
| 2025-05-28 | 30.01 | 29.72 | -0.47 | -1.56% | 29.51 | 30.16 | 15491 | 4605 | 0.81% |
| 2025-05-27 | 30.39 | 30.19 | -0.14 | -0.46% | 29.90 | 30.46 | 12432 | 3749 | 0.65% |
| 2025-05-26 | 29.68 | 30.33 | 0.65 | 2.19% | 29.68 | 30.46 | 16542 | 4999 | 0.87% |
| 2025-05-23 | 30.18 | 29.68 | -0.50 | -1.66% | 29.68 | 30.37 | 17209 | 5163 | 0.91% |
| 2025-05-22 | 30.40 | 30.18 | -0.46 | -1.50% | 30.00 | 30.76 | 14363 | 4352 | 0.76% |
| 2025-05-21 | 30.89 | 30.64 | -0.40 | -1.29% | 30.45 | 30.94 | 16292 | 4994 | 0.86% |
| 2025-05-20 | 30.39 | 31.04 | 0.59 | 1.94% | 30.28 | 31.12 | 28858 | 8902 | 1.52% |
| 2025-05-19 | 30.05 | 30.45 | 0.33 | 1.10% | 29.83 | 30.58 | 18571 | 5634 | 0.98% |
| 2025-05-16 | 29.90 | 30.12 | 0.17 | 0.57% | 29.80 | 30.75 | 20329 | 6143 | 1.07% |
| 2025-05-15 | 30.39 | 29.95 | -0.37 | -1.22% | 29.94 | 30.39 | 12186 | 3661 | 0.64% |
| 2025-05-14 | 30.21 | 30.32 | 0.15 | 0.50% | 29.90 | 30.43 | 16638 | 5024 | 0.87% |
| 2025-05-13 | 30.78 | 30.17 | -0.33 | -1.08% | 30.14 | 30.87 | 17207 | 5239 | 0.90% |
| 2025-05-12 | 30.46 | 30.50 | 0.27 | 0.89% | 30.31 | 30.60 | 16590 | 5052 | 0.87% |
| 2025-05-09 | 30.79 | 30.23 | -0.70 | -2.26% | 30.14 | 30.92 | 19435 | 5906 | 1.02% |
| 2025-05-08 | 30.40 | 30.93 | 0.44 | 1.44% | 30.30 | 31.20 | 30914 | 9519 | 1.63% |
| 2025-05-07 | 30.75 | 30.49 | -0.09 | -0.29% | 30.23 | 30.95 | 22738 | 6959 | 1.20% |
| 2025-05-06 | 30.20 | 30.58 | 0.53 | 1.76% | 30.05 | 30.58 | 25547 | 7762 | 1.34% |
| 2025-04-30 | 29.86 | 30.05 | 0.22 | 0.74% | 29.80 | 30.19 | 20231 | 6086 | 1.06% |
| 2025-04-29 | 29.40 | 29.83 | 0.25 | 0.85% | 29.40 | 30.07 | 22659 | 6776 | 1.19% |
| 2025-04-28 | 29.30 | 29.58 | 0.32 | 1.09% | 29.29 | 30.06 | 25768 | 7659 | 1.36% |
| 2025-04-25 | 29.39 | 29.26 | 0.04 | 0.14% | 29.12 | 29.58 | 18409 | 5401 | 0.97% |
| 2025-04-24 | 29.91 | 29.22 | -0.80 | -2.66% | 29.09 | 30.15 | 26878 | 7936 | 1.41% |