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 | 31.78 | 32.57 | 0.77 | 2.42% | 31.44 | 32.69 | 39201 | 12603 | 7.85% |
| 2025-07-31 | 31.31 | 31.80 | 0.33 | 1.05% | 31.08 | 32.33 | 34701 | 11072 | 6.95% |
| 2025-07-30 | 31.44 | 31.47 | 0.13 | 0.41% | 30.87 | 31.59 | 17396 | 5430 | 3.48% |
| 2025-07-29 | 31.86 | 31.34 | -0.45 | -1.42% | 31.10 | 31.98 | 14239 | 4471 | 2.85% |
| 2025-07-28 | 31.99 | 31.79 | -0.05 | -0.16% | 31.62 | 32.00 | 13652 | 4339 | 2.73% |
| 2025-07-25 | 31.17 | 31.84 | 0.65 | 2.08% | 31.05 | 31.90 | 19227 | 6079 | 3.85% |
| 2025-07-24 | 30.94 | 31.19 | 0.39 | 1.27% | 30.80 | 31.30 | 10412 | 3244 | 2.08% |
| 2025-07-23 | 31.14 | 30.80 | -0.48 | -1.53% | 30.77 | 31.41 | 14394 | 4464 | 2.88% |
| 2025-07-22 | 31.80 | 31.28 | -0.41 | -1.29% | 31.09 | 31.88 | 17270 | 5420 | 3.46% |
| 2025-07-21 | 31.61 | 31.69 | -0.05 | -0.16% | 31.50 | 31.94 | 13343 | 4228 | 2.67% |
| 2025-07-18 | 31.72 | 31.74 | 0.02 | 0.06% | 31.50 | 32.20 | 20950 | 6665 | 4.19% |
| 2025-07-17 | 31.75 | 31.72 | 0.28 | 0.89% | 31.43 | 32.15 | 19905 | 6314 | 3.98% |
| 2025-07-16 | 31.32 | 31.44 | 0.12 | 0.38% | 31.18 | 31.91 | 14159 | 4478 | 2.83% |
| 2025-07-15 | 31.51 | 31.32 | -0.28 | -0.89% | 30.66 | 31.52 | 16775 | 5208 | 3.36% |
| 2025-07-14 | 31.87 | 31.60 | -0.18 | -0.57% | 31.31 | 32.18 | 10615 | 3342 | 2.12% |
| 2025-07-11 | 31.49 | 31.78 | 0.40 | 1.27% | 31.01 | 32.00 | 18722 | 5906 | 3.75% |
| 2025-07-10 | 31.67 | 31.38 | -0.28 | -0.88% | 31.26 | 32.01 | 14420 | 4550 | 2.89% |
| 2025-07-09 | 31.40 | 31.66 | 0.32 | 1.02% | 31.20 | 31.85 | 17438 | 5518 | 3.49% |
| 2025-07-08 | 30.86 | 31.34 | 0.49 | 1.59% | 30.70 | 31.35 | 15417 | 4803 | 3.09% |
| 2025-07-07 | 30.73 | 30.85 | 0.14 | 0.46% | 30.50 | 31.10 | 9895 | 3051 | 1.98% |
| 2025-07-04 | 31.02 | 30.71 | -0.44 | -1.41% | 30.40 | 31.29 | 15909 | 4901 | 3.18% |
| 2025-07-03 | 31.09 | 31.15 | 0.06 | 0.19% | 30.92 | 31.30 | 13143 | 4092 | 2.63% |
| 2025-07-02 | 31.65 | 31.09 | -0.45 | -1.43% | 30.81 | 31.78 | 19342 | 6019 | 3.87% |
| 2025-07-01 | 31.61 | 31.54 | -0.19 | -0.60% | 30.80 | 31.90 | 22832 | 7140 | 4.57% |
| 2025-06-30 | 31.78 | 31.73 | 0.20 | 0.63% | 31.22 | 31.80 | 17375 | 5494 | 3.45% |
| 2025-06-27 | 30.81 | 31.53 | -0.36 | -1.13% | 30.81 | 31.87 | 31036 | 9752 | 6.17% |
| 2025-06-26 | 31.00 | 31.89 | 0.76 | 2.44% | 30.86 | 33.20 | 57242 | 18429 | 11.38% |
| 2025-06-25 | 30.51 | 31.13 | 0.62 | 2.03% | 30.16 | 31.21 | 23742 | 7291 | 4.72% |
| 2025-06-24 | 30.37 | 30.51 | 0.40 | 1.33% | 30.10 | 30.70 | 14768 | 4502 | 2.94% |
| 2025-06-23 | 29.28 | 30.11 | 0.83 | 2.83% | 29.14 | 30.20 | 13191 | 3947 | 2.62% |
| 2025-06-20 | 29.72 | 29.28 | -0.56 | -1.88% | 29.28 | 30.08 | 12323 | 3640 | 2.45% |
| 2025-06-19 | 30.50 | 29.84 | -0.75 | -2.45% | 29.74 | 30.64 | 17944 | 5403 | 3.57% |
| 2025-06-18 | 30.98 | 30.59 | -0.60 | -1.92% | 30.22 | 31.00 | 17518 | 5341 | 3.48% |
| 2025-06-17 | 31.93 | 31.19 | -0.26 | -0.83% | 30.93 | 31.95 | 20344 | 6357 | 4.04% |
| 2025-06-16 | 30.20 | 31.45 | 0.95 | 3.11% | 30.00 | 31.59 | 29767 | 9304 | 5.92% |
| 2025-06-13 | 32.89 | 30.50 | -2.39 | -7.27% | 30.40 | 32.89 | 44012 | 13692 | 8.75% |
| 2025-06-12 | 32.08 | 32.89 | 0.53 | 1.64% | 32.08 | 33.20 | 47952 | 15687 | 9.53% |
| 2025-06-11 | 30.89 | 32.36 | 1.47 | 4.76% | 30.74 | 32.90 | 53318 | 17131 | 10.60% |
| 2025-06-10 | 31.32 | 30.89 | -0.06 | -0.19% | 30.00 | 31.32 | 23184 | 7137 | 4.61% |
| 2025-06-09 | 30.20 | 31.32 | 0.99 | 3.26% | 30.20 | 31.48 | 24200 | 7531 | 4.81% |
| 2025-06-06 | 30.76 | 30.33 | -0.43 | -1.40% | 30.08 | 30.92 | 14947 | 4546 | 2.97% |
| 2025-06-05 | 31.00 | 30.76 | -0.37 | -1.19% | 30.36 | 31.24 | 20602 | 6311 | 4.10% |
| 2025-06-04 | 31.24 | 31.13 | 0.55 | 1.80% | 30.54 | 31.35 | 20228 | 6257 | 4.02% |
| 2025-06-03 | 29.81 | 30.58 | 0.47 | 1.56% | 29.81 | 30.95 | 18005 | 5497 | 3.58% |
| 2025-05-30 | 32.21 | 30.11 | -2.16 | -6.69% | 29.91 | 32.21 | 34597 | 10695 | 6.88% |
| 2025-05-29 | 32.05 | 32.27 | 0.07 | 0.22% | 31.80 | 32.75 | 26453 | 8562 | 5.26% |
| 2025-05-28 | 32.90 | 32.20 | -1.33 | -3.97% | 32.01 | 33.30 | 36106 | 11765 | 7.18% |
| 2025-05-27 | 32.01 | 33.53 | 1.30 | 4.03% | 31.37 | 33.69 | 54961 | 18059 | 10.93% |
| 2025-05-26 | 32.29 | 32.23 | -0.48 | -1.47% | 31.68 | 32.44 | 29688 | 9507 | 5.90% |
| 2025-05-23 | 32.20 | 32.71 | -0.20 | -0.61% | 31.28 | 33.43 | 47256 | 15240 | 9.39% |
| 2025-05-22 | 33.51 | 32.91 | -1.07 | -3.15% | 32.47 | 34.83 | 63263 | 21222 | 12.58% |
| 2025-05-21 | 32.07 | 33.98 | 1.52 | 4.68% | 31.31 | 34.20 | 78980 | 26029 | 15.70% |
| 2025-05-20 | 31.00 | 32.46 | 1.20 | 3.84% | 30.75 | 32.86 | 55945 | 17890 | 11.12% |
| 2025-05-19 | 30.80 | 31.26 | -1.24 | -3.82% | 30.35 | 31.39 | 56733 | 17556 | 11.28% |
| 2025-05-16 | 31.39 | 32.50 | -0.45 | -1.37% | 30.05 | 32.96 | 77893 | 24440 | 15.49% |
| 2025-05-15 | 31.68 | 32.95 | 1.93 | 6.22% | 31.64 | 36.86 | 107454 | 36389 | 21.36% |
| 2025-05-14 | 30.49 | 31.02 | 0.83 | 2.75% | 29.80 | 31.02 | 32854 | 9963 | 6.53% |
| 2025-05-13 | 31.20 | 30.19 | -0.25 | -0.82% | 30.07 | 32.30 | 45612 | 14172 | 9.07% |
| 2025-05-12 | 30.09 | 30.44 | 0.89 | 3.01% | 29.80 | 30.79 | 22538 | 6826 | 4.48% |
| 2025-05-09 | 30.42 | 29.55 | -0.87 | -2.86% | 29.49 | 30.42 | 18215 | 5407 | 3.62% |
| 2025-05-08 | 29.93 | 30.42 | 0.28 | 0.93% | 29.80 | 30.58 | 21974 | 6671 | 4.37% |
| 2025-05-07 | 30.29 | 30.14 | 0.10 | 0.33% | 29.86 | 30.57 | 28449 | 8581 | 5.66% |
| 2025-05-06 | 29.69 | 30.04 | 0.41 | 1.38% | 29.62 | 30.37 | 26553 | 7954 | 5.28% |
| 2025-04-30 | 29.50 | 29.63 | 0.57 | 1.96% | 29.15 | 30.33 | 23070 | 6862 | 4.59% |
| 2025-04-29 | 28.90 | 29.06 | -0.12 | -0.41% | 28.76 | 29.61 | 20420 | 5970 | 4.06% |
| 2025-04-28 | 30.40 | 29.18 | -0.60 | -2.01% | 29.10 | 30.40 | 29700 | 8760 | 5.90% |
| 2025-04-25 | 29.40 | 29.78 | 0.38 | 1.29% | 28.90 | 30.20 | 28729 | 8508 | 5.71% |
| 2025-04-24 | 29.92 | 29.40 | -0.71 | -2.36% | 29.00 | 30.09 | 22247 | 6549 | 4.42% |