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 | 31.53 | 31.90 | 0.49 | 1.56% | 31.40 | 32.00 | 14158 | 4492 | 3.11% |
| 2025-07-31 | 31.90 | 31.41 | -0.49 | -1.54% | 31.31 | 32.07 | 13186 | 4175 | 2.89% |
| 2025-07-30 | 32.25 | 31.90 | -0.36 | -1.12% | 31.60 | 32.25 | 13232 | 4216 | 2.90% |
| 2025-07-29 | 32.79 | 32.26 | -0.42 | -1.29% | 31.92 | 32.85 | 16399 | 5283 | 3.60% |
| 2025-07-28 | 32.89 | 32.68 | 0.13 | 0.40% | 32.55 | 33.10 | 17375 | 5707 | 3.81% |
| 2025-07-25 | 32.69 | 32.55 | -0.17 | -0.52% | 32.41 | 32.90 | 13349 | 4344 | 2.93% |
| 2025-07-24 | 32.70 | 32.72 | 0.13 | 0.40% | 32.50 | 33.34 | 16560 | 5458 | 3.63% |
| 2025-07-23 | 33.21 | 32.59 | -0.86 | -2.57% | 32.58 | 33.30 | 18918 | 6215 | 4.15% |
| 2025-07-22 | 33.20 | 33.45 | 0.32 | 0.97% | 32.78 | 33.78 | 23495 | 7775 | 5.15% |
| 2025-07-21 | 33.39 | 33.13 | -0.26 | -0.78% | 33.01 | 33.85 | 21499 | 7153 | 4.72% |
| 2025-07-18 | 33.80 | 33.39 | -0.41 | -1.21% | 33.09 | 33.81 | 17201 | 5730 | 3.77% |
| 2025-07-17 | 33.68 | 33.80 | -0.01 | -0.03% | 33.39 | 34.12 | 25686 | 8664 | 5.63% |
| 2025-07-16 | 32.91 | 33.81 | 0.73 | 2.21% | 32.90 | 33.83 | 22371 | 7464 | 4.91% |
| 2025-07-15 | 33.62 | 33.08 | -0.81 | -2.39% | 32.54 | 33.73 | 29763 | 9831 | 6.53% |
| 2025-07-14 | 32.18 | 33.89 | 1.89 | 5.91% | 31.97 | 34.34 | 51085 | 17085 | 11.20% |
| 2025-07-11 | 31.64 | 32.00 | 0.26 | 0.82% | 31.52 | 32.35 | 18051 | 5757 | 3.96% |
| 2025-07-10 | 31.83 | 31.74 | -0.19 | -0.60% | 31.62 | 32.09 | 10454 | 3321 | 2.29% |
| 2025-07-09 | 32.17 | 31.93 | -0.27 | -0.84% | 31.85 | 32.42 | 13581 | 4361 | 2.98% |
| 2025-07-08 | 32.27 | 32.20 | -0.07 | -0.22% | 31.83 | 32.58 | 18357 | 5929 | 4.03% |
| 2025-07-07 | 31.66 | 32.27 | 0.43 | 1.35% | 31.58 | 32.28 | 13797 | 4419 | 3.03% |
| 2025-07-04 | 32.91 | 31.84 | -0.89 | -2.72% | 31.62 | 32.91 | 30604 | 9762 | 6.71% |
| 2025-07-03 | 32.61 | 32.73 | -0.04 | -0.12% | 32.47 | 33.00 | 15984 | 5226 | 3.51% |
| 2025-07-02 | 33.32 | 32.77 | -0.55 | -1.65% | 32.39 | 33.40 | 25681 | 8434 | 5.63% |
| 2025-07-01 | 34.06 | 33.32 | -0.80 | -2.34% | 33.28 | 34.15 | 28276 | 9500 | 6.20% |
| 2025-06-30 | 34.54 | 34.12 | -0.41 | -1.19% | 33.86 | 34.98 | 33259 | 11415 | 7.29% |
| 2025-06-27 | 33.16 | 34.53 | 1.19 | 3.57% | 33.12 | 34.83 | 43175 | 14747 | 9.47% |
| 2025-06-26 | 32.88 | 33.34 | 0.46 | 1.40% | 32.65 | 34.49 | 47368 | 15825 | 10.39% |
| 2025-06-25 | 33.40 | 32.88 | -0.71 | -2.11% | 32.53 | 34.08 | 44373 | 14689 | 9.73% |
| 2025-06-24 | 32.47 | 33.59 | 0.15 | 0.45% | 31.88 | 33.78 | 55684 | 18296 | 12.21% |
| 2025-06-23 | 35.61 | 33.44 | -2.19 | -6.15% | 32.66 | 35.63 | 63899 | 21293 | 14.01% |
| 2025-06-20 | 34.61 | 35.63 | 1.08 | 3.13% | 34.61 | 36.61 | 49504 | 17754 | 10.86% |
| 2025-06-19 | 35.96 | 34.55 | -1.04 | -2.92% | 34.44 | 35.96 | 43079 | 15165 | 9.45% |
| 2025-06-18 | 34.66 | 35.59 | 0.93 | 2.68% | 34.50 | 36.06 | 60709 | 21556 | 13.31% |
| 2025-06-17 | 34.19 | 34.66 | 0.39 | 1.14% | 33.88 | 34.90 | 27089 | 9297 | 5.94% |
| 2025-06-16 | 33.08 | 34.27 | 1.09 | 3.29% | 32.80 | 34.40 | 30152 | 10207 | 6.61% |
| 2025-06-13 | 34.57 | 33.18 | -1.38 | -3.99% | 32.75 | 34.57 | 30411 | 10141 | 6.67% |
| 2025-06-12 | 32.43 | 34.56 | 0.91 | 2.70% | 32.43 | 34.85 | 52105 | 17726 | 11.43% |
| 2025-06-11 | 33.69 | 33.70 | 0.01 | 0.03% | 33.24 | 34.30 | 37992 | 12795 | 8.33% |
| 2025-06-10 | 34.50 | 33.69 | -0.21 | -0.62% | 33.26 | 34.69 | 44452 | 15116 | 9.75% |
| 2025-06-09 | 32.58 | 33.90 | 1.40 | 4.31% | 32.25 | 35.32 | 58307 | 19793 | 12.79% |
| 2025-06-06 | 32.97 | 32.50 | -0.48 | -1.46% | 32.21 | 33.08 | 25707 | 8372 | 5.64% |
| 2025-06-05 | 32.06 | 32.98 | 0.92 | 2.87% | 31.80 | 33.97 | 60932 | 20138 | 13.36% |
| 2025-06-04 | 29.87 | 32.06 | 2.19 | 7.33% | 29.80 | 32.14 | 48700 | 15251 | 10.68% |
| 2025-06-03 | 29.63 | 29.87 | 0.04 | 0.13% | 29.51 | 30.03 | 14768 | 4410 | 3.24% |
| 2025-05-30 | 30.69 | 29.83 | -0.97 | -3.15% | 29.68 | 30.80 | 23271 | 6979 | 5.10% |
| 2025-05-29 | 30.49 | 30.80 | 0.31 | 1.02% | 30.30 | 31.34 | 21893 | 6778 | 4.80% |
| 2025-05-28 | 30.64 | 30.49 | -0.01 | -0.03% | 30.00 | 31.19 | 20002 | 6116 | 4.39% |
| 2025-05-27 | 31.18 | 30.50 | -0.72 | -2.31% | 30.36 | 31.23 | 24164 | 7408 | 5.30% |
| 2025-05-26 | 30.92 | 31.22 | 0.29 | 0.94% | 30.40 | 31.32 | 18964 | 5886 | 4.16% |
| 2025-05-23 | 31.18 | 30.93 | -0.12 | -0.39% | 30.60 | 31.82 | 30297 | 9447 | 6.64% |
| 2025-05-22 | 31.55 | 31.05 | -1.00 | -3.12% | 30.97 | 32.28 | 36991 | 11640 | 8.11% |
| 2025-05-21 | 32.40 | 32.05 | -0.36 | -1.11% | 32.00 | 32.95 | 31598 | 10243 | 6.93% |
| 2025-05-20 | 33.33 | 32.41 | -1.54 | -4.54% | 32.41 | 33.88 | 49904 | 16459 | 10.94% |
| 2025-05-19 | 33.66 | 33.95 | 0.02 | 0.06% | 32.91 | 34.43 | 53093 | 17853 | 11.64% |
| 2025-05-16 | 32.88 | 33.93 | 0.94 | 2.85% | 32.23 | 33.98 | 74992 | 24916 | 16.45% |
| 2025-05-15 | 31.34 | 32.99 | 1.39 | 4.40% | 30.50 | 33.60 | 75652 | 24130 | 16.59% |
| 2025-05-14 | 32.46 | 31.60 | -1.01 | -3.10% | 30.88 | 32.50 | 61847 | 19379 | 13.56% |
| 2025-05-13 | 30.52 | 32.61 | 2.42 | 8.02% | 30.47 | 33.80 | 91227 | 29546 | 20.01% |
| 2025-05-12 | 30.07 | 30.19 | 0.37 | 1.24% | 29.85 | 30.45 | 18364 | 5530 | 4.03% |
| 2025-05-09 | 30.45 | 29.82 | -0.59 | -1.94% | 29.63 | 30.47 | 18858 | 5636 | 4.14% |
| 2025-05-08 | 30.00 | 30.41 | 0.45 | 1.50% | 29.85 | 30.71 | 26696 | 8139 | 5.85% |
| 2025-05-07 | 30.83 | 29.96 | -0.24 | -0.79% | 29.71 | 30.83 | 36638 | 11073 | 8.04% |
| 2025-05-06 | 29.39 | 30.20 | 0.98 | 3.35% | 29.24 | 30.20 | 38795 | 11552 | 8.51% |
| 2025-04-30 | 28.43 | 29.22 | 0.66 | 2.31% | 28.43 | 29.34 | 36670 | 10652 | 8.04% |
| 2025-04-29 | 27.41 | 28.56 | 1.15 | 4.20% | 27.41 | 29.77 | 52392 | 15081 | 11.49% |
| 2025-04-28 | 28.00 | 27.41 | -0.76 | -2.70% | 27.13 | 28.00 | 20087 | 5503 | 4.41% |
| 2025-04-25 | 27.90 | 28.17 | 0.28 | 1.00% | 27.74 | 28.38 | 18248 | 5127 | 3.77% |
| 2025-04-24 | 28.58 | 27.89 | -0.62 | -2.17% | 27.65 | 28.74 | 26376 | 7430 | 5.45% |