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 | 31.46 | 30.95 | -0.49 | -1.56% | 30.88 | 31.84 | 49922 | 15552 | 3.61% |
| 2025-07-31 | 32.00 | 31.44 | -0.68 | -2.12% | 31.06 | 32.42 | 105449 | 33298 | 7.63% |
| 2025-07-30 | 30.96 | 32.12 | 0.97 | 3.11% | 30.72 | 32.53 | 146379 | 46862 | 10.59% |
| 2025-07-29 | 31.25 | 31.15 | -0.26 | -0.83% | 30.79 | 31.49 | 63231 | 19647 | 4.58% |
| 2025-07-28 | 30.35 | 31.41 | 1.21 | 4.01% | 30.07 | 31.50 | 104490 | 32405 | 7.56% |
| 2025-07-25 | 29.99 | 30.20 | 0.11 | 0.37% | 29.82 | 30.29 | 29204 | 8776 | 2.11% |
| 2025-07-24 | 29.66 | 30.09 | 0.37 | 1.24% | 29.62 | 30.12 | 31782 | 9514 | 2.30% |
| 2025-07-23 | 30.28 | 29.72 | -0.58 | -1.91% | 29.67 | 30.35 | 40701 | 12201 | 2.95% |
| 2025-07-22 | 30.50 | 30.30 | -0.22 | -0.72% | 30.16 | 31.10 | 47883 | 14606 | 3.46% |
| 2025-07-21 | 30.21 | 30.52 | 0.33 | 1.09% | 29.96 | 30.58 | 42015 | 12725 | 3.04% |
| 2025-07-18 | 30.55 | 30.19 | -0.22 | -0.72% | 29.85 | 30.68 | 40068 | 12106 | 2.90% |
| 2025-07-17 | 30.00 | 30.41 | 0.37 | 1.23% | 29.81 | 30.60 | 37281 | 11293 | 2.70% |
| 2025-07-16 | 29.64 | 30.04 | 0.37 | 1.25% | 29.56 | 30.18 | 37614 | 11248 | 2.72% |
| 2025-07-15 | 30.33 | 29.67 | -0.72 | -2.37% | 29.45 | 30.35 | 53744 | 16016 | 3.89% |
| 2025-07-14 | 30.00 | 30.39 | 0.47 | 1.57% | 29.69 | 30.75 | 54982 | 16607 | 3.98% |
| 2025-07-11 | 29.90 | 29.92 | -0.24 | -0.80% | 29.50 | 30.10 | 41871 | 12480 | 3.03% |
| 2025-07-10 | 30.30 | 30.16 | -0.24 | -0.79% | 29.87 | 30.56 | 36056 | 10875 | 2.61% |
| 2025-07-09 | 30.75 | 30.40 | -0.28 | -0.91% | 30.20 | 30.85 | 39864 | 12176 | 2.88% |
| 2025-07-08 | 30.60 | 30.68 | 0.10 | 0.33% | 30.45 | 30.90 | 34208 | 10491 | 2.48% |
| 2025-07-07 | 30.49 | 30.58 | 0.02 | 0.07% | 30.40 | 30.93 | 33199 | 10170 | 2.40% |
| 2025-07-04 | 31.19 | 30.56 | -0.66 | -2.11% | 30.47 | 31.33 | 47464 | 14624 | 3.43% |
| 2025-07-03 | 31.40 | 31.22 | -0.16 | -0.51% | 30.79 | 31.43 | 43239 | 13430 | 3.13% |
| 2025-07-02 | 31.41 | 31.38 | -0.29 | -0.92% | 30.97 | 31.57 | 42905 | 13390 | 3.10% |
| 2025-07-01 | 31.96 | 31.67 | -0.28 | -0.88% | 31.15 | 32.00 | 63214 | 19952 | 4.57% |
| 2025-06-30 | 31.40 | 31.95 | 0.70 | 2.24% | 31.31 | 32.30 | 74477 | 23759 | 5.39% |
| 2025-06-27 | 31.42 | 31.25 | -0.68 | -2.13% | 31.17 | 32.20 | 104892 | 32956 | 7.59% |
| 2025-06-26 | 32.69 | 31.93 | -0.74 | -2.27% | 31.91 | 33.78 | 145610 | 47907 | 10.54% |
| 2025-06-25 | 32.50 | 32.67 | -0.08 | -0.24% | 32.11 | 33.16 | 109258 | 35601 | 7.91% |
| 2025-06-24 | 31.75 | 32.75 | 0.89 | 2.79% | 31.70 | 32.80 | 130674 | 42309 | 9.46% |
| 2025-06-23 | 30.69 | 31.86 | 0.94 | 3.04% | 30.69 | 32.21 | 103004 | 32664 | 7.45% |
| 2025-06-20 | 30.55 | 30.92 | -0.48 | -1.53% | 30.04 | 31.87 | 106189 | 32984 | 7.68% |
| 2025-06-19 | 31.98 | 31.40 | -0.69 | -2.15% | 31.22 | 32.65 | 116625 | 37296 | 8.44% |
| 2025-06-18 | 32.49 | 32.09 | -0.58 | -1.78% | 31.83 | 32.69 | 95094 | 30560 | 6.88% |
| 2025-06-17 | 33.71 | 32.67 | -1.53 | -4.47% | 32.30 | 33.80 | 170723 | 56184 | 12.35% |
| 2025-06-16 | 34.40 | 34.20 | -0.23 | -0.67% | 33.95 | 35.11 | 122913 | 42341 | 8.89% |
| 2025-06-13 | 35.12 | 34.43 | -2.50 | -6.77% | 34.26 | 36.20 | 199371 | 70043 | 14.43% |
| 2025-06-12 | 36.00 | 36.93 | 0.94 | 2.61% | 35.51 | 37.95 | 248525 | 91133 | 17.98% |
| 2025-06-11 | 38.87 | 35.99 | -2.91 | -7.48% | 35.90 | 40.30 | 318076 | 118241 | 23.02% |
| 2025-06-10 | 33.69 | 38.90 | 5.22 | 15.50% | 33.24 | 40.42 | 388552 | 149113 | 28.12% |
| 2025-06-09 | 30.78 | 33.68 | 3.08 | 10.07% | 30.30 | 35.00 | 259771 | 84747 | 18.80% |
| 2025-06-06 | 29.91 | 30.60 | 0.63 | 2.10% | 29.69 | 32.18 | 199358 | 61679 | 14.43% |
| 2025-06-05 | 31.24 | 29.97 | -2.13 | -6.64% | 29.92 | 31.52 | 203827 | 62009 | 15.02% |
| 2025-06-04 | 29.73 | 32.10 | 2.70 | 9.18% | 29.16 | 33.85 | 282468 | 88960 | 20.82% |
| 2025-06-03 | 29.41 | 29.40 | 0.86 | 3.01% | 29.20 | 31.50 | 201842 | 60408 | 14.88% |
| 2025-05-30 | 27.51 | 28.54 | 2.36 | 9.01% | 27.00 | 31.00 | 223149 | 64703 | 16.45% |
| 2025-05-29 | 25.76 | 26.18 | 0.46 | 1.79% | 25.51 | 26.32 | 34857 | 9071 | 2.57% |
| 2025-05-28 | 26.54 | 25.72 | -0.68 | -2.58% | 25.62 | 26.62 | 32264 | 8368 | 2.38% |
| 2025-05-27 | 26.18 | 26.40 | 0.04 | 0.15% | 26.18 | 27.16 | 48521 | 12923 | 3.58% |
| 2025-05-26 | 25.37 | 26.36 | 0.97 | 3.82% | 25.16 | 26.53 | 46042 | 11996 | 3.39% |
| 2025-05-23 | 24.88 | 25.39 | 0.25 | 0.99% | 24.88 | 25.89 | 40864 | 10454 | 3.01% |
| 2025-05-22 | 25.69 | 25.14 | -0.69 | -2.67% | 25.02 | 25.93 | 37426 | 9484 | 2.76% |
| 2025-05-21 | 26.33 | 26.13 | -0.34 | -1.28% | 25.77 | 26.49 | 38973 | 10153 | 2.87% |
| 2025-05-20 | 26.63 | 26.47 | -0.31 | -1.16% | 26.35 | 26.77 | 39577 | 10476 | 2.92% |
| 2025-05-19 | 25.86 | 26.78 | 0.89 | 3.44% | 25.40 | 26.89 | 66466 | 17526 | 4.90% |
| 2025-05-16 | 25.82 | 25.89 | -0.33 | -1.26% | 25.68 | 26.50 | 49003 | 12759 | 3.61% |
| 2025-05-15 | 26.06 | 26.22 | -0.13 | -0.49% | 25.80 | 27.23 | 74154 | 19771 | 5.47% |
| 2025-05-14 | 25.97 | 26.35 | 0.41 | 1.58% | 25.97 | 26.88 | 71518 | 18907 | 5.27% |
| 2025-05-13 | 26.20 | 25.94 | -0.05 | -0.19% | 25.81 | 26.36 | 36457 | 9511 | 2.69% |
| 2025-05-12 | 25.88 | 25.99 | 0.38 | 1.48% | 25.75 | 26.22 | 30424 | 7894 | 2.24% |
| 2025-05-09 | 26.10 | 25.61 | -0.62 | -2.36% | 25.43 | 26.26 | 35696 | 9173 | 2.63% |
| 2025-05-08 | 26.30 | 26.23 | -0.33 | -1.24% | 25.91 | 26.45 | 50576 | 13262 | 3.73% |
| 2025-05-07 | 26.08 | 26.56 | 0.74 | 2.87% | 25.70 | 26.66 | 81620 | 21425 | 6.02% |
| 2025-05-06 | 25.23 | 25.82 | 0.75 | 2.99% | 25.10 | 25.84 | 47867 | 12250 | 3.53% |
| 2025-04-30 | 25.01 | 25.07 | -0.06 | -0.24% | 24.90 | 25.30 | 31337 | 7867 | 2.31% |
| 2025-04-29 | 24.29 | 25.13 | 0.67 | 2.74% | 24.22 | 25.45 | 44935 | 11282 | 3.31% |
| 2025-04-28 | 24.35 | 24.46 | -0.10 | -0.41% | 24.04 | 25.10 | 22636 | 5503 | 1.67% |
| 2025-04-25 | 24.55 | 24.56 | -0.08 | -0.32% | 24.35 | 24.76 | 25623 | 6296 | 1.89% |
| 2025-04-24 | 25.21 | 24.64 | -0.59 | -2.34% | 24.55 | 25.25 | 42014 | 10411 | 3.10% |