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 | 31.31 | 31.70 | 0.38 | 1.21% | 31.17 | 31.98 | 14560 | 4594 | 1.95% |
| 2025-07-31 | 32.17 | 31.32 | -0.86 | -2.67% | 31.20 | 32.30 | 21258 | 6741 | 2.85% |
| 2025-07-30 | 32.70 | 32.18 | -0.59 | -1.80% | 31.84 | 32.90 | 24945 | 8031 | 3.34% |
| 2025-07-29 | 32.77 | 32.77 | -0.06 | -0.18% | 32.43 | 32.94 | 22169 | 7235 | 2.97% |
| 2025-07-28 | 32.44 | 32.83 | 0.33 | 1.02% | 32.19 | 32.96 | 22884 | 7481 | 3.07% |
| 2025-07-25 | 31.95 | 32.50 | 0.48 | 1.50% | 31.78 | 32.88 | 23780 | 7698 | 3.19% |
| 2025-07-24 | 32.51 | 32.02 | -0.49 | -1.51% | 31.83 | 32.99 | 34420 | 11139 | 4.61% |
| 2025-07-23 | 32.31 | 32.51 | 0.08 | 0.25% | 32.05 | 32.97 | 28374 | 9202 | 3.80% |
| 2025-07-22 | 33.12 | 32.43 | -0.68 | -2.05% | 32.23 | 33.15 | 31609 | 10318 | 4.24% |
| 2025-07-21 | 33.12 | 33.11 | -0.01 | -0.03% | 32.81 | 34.26 | 39948 | 13294 | 5.35% |
| 2025-07-18 | 34.50 | 33.12 | -1.39 | -4.03% | 33.01 | 34.69 | 62768 | 21221 | 8.41% |
| 2025-07-17 | 32.75 | 34.51 | 2.10 | 6.48% | 31.87 | 36.50 | 99008 | 33624 | 13.27% |
| 2025-07-16 | 30.11 | 32.41 | 2.26 | 7.50% | 29.95 | 34.46 | 73917 | 23932 | 9.91% |
| 2025-07-15 | 30.79 | 30.15 | -0.75 | -2.43% | 29.93 | 30.99 | 21188 | 6419 | 2.84% |
| 2025-07-14 | 29.69 | 30.90 | 1.12 | 3.76% | 29.67 | 31.30 | 36055 | 11041 | 4.83% |
| 2025-07-11 | 29.66 | 29.78 | 0.13 | 0.44% | 29.30 | 29.87 | 21137 | 6266 | 2.83% |
| 2025-07-10 | 30.14 | 29.65 | -1.07 | -3.48% | 29.37 | 30.67 | 41799 | 12440 | 5.60% |
| 2025-07-09 | 32.00 | 30.72 | 0.39 | 1.29% | 30.41 | 32.99 | 67332 | 21247 | 9.02% |
| 2025-07-08 | 29.92 | 30.33 | 0.24 | 0.80% | 29.80 | 30.63 | 27068 | 8192 | 3.63% |
| 2025-07-07 | 31.96 | 30.09 | -1.91 | -5.97% | 29.56 | 32.00 | 56105 | 17048 | 7.32% |
| 2025-07-04 | 32.44 | 32.00 | -0.40 | -1.23% | 31.70 | 32.46 | 24727 | 7912 | 3.23% |
| 2025-07-03 | 31.95 | 32.40 | 0.70 | 2.21% | 31.31 | 32.80 | 36323 | 11723 | 4.74% |
| 2025-07-02 | 32.18 | 31.70 | -0.48 | -1.49% | 31.32 | 32.39 | 33984 | 10794 | 4.43% |
| 2025-07-01 | 30.55 | 32.18 | 1.83 | 6.03% | 30.24 | 32.18 | 51632 | 16164 | 6.73% |
| 2025-06-30 | 30.29 | 30.35 | 0.06 | 0.20% | 30.02 | 30.52 | 21270 | 6420 | 2.77% |
| 2025-06-27 | 30.98 | 30.29 | -0.25 | -0.82% | 30.14 | 31.07 | 24912 | 7572 | 3.25% |
| 2025-06-26 | 31.15 | 30.54 | -1.01 | -3.20% | 30.52 | 31.27 | 33667 | 10370 | 4.39% |
| 2025-06-25 | 31.00 | 31.55 | 0.55 | 1.77% | 30.30 | 31.66 | 38480 | 12001 | 5.02% |
| 2025-06-24 | 30.99 | 31.00 | -0.08 | -0.26% | 30.52 | 31.32 | 41271 | 12724 | 5.38% |
| 2025-06-23 | 27.51 | 31.08 | 3.55 | 12.90% | 27.47 | 32.28 | 79779 | 24423 | 10.41% |
| 2025-06-20 | 28.00 | 27.53 | -0.46 | -1.64% | 27.43 | 28.31 | 12566 | 3476 | 1.64% |
| 2025-06-19 | 28.65 | 27.99 | -0.80 | -2.78% | 27.78 | 28.99 | 14607 | 4125 | 1.91% |
| 2025-06-18 | 28.52 | 28.79 | 0.07 | 0.24% | 28.08 | 28.86 | 16539 | 4721 | 2.16% |
| 2025-06-17 | 29.38 | 28.72 | -0.75 | -2.54% | 28.44 | 29.70 | 28760 | 8344 | 3.75% |
| 2025-06-16 | 30.12 | 29.47 | -0.64 | -2.13% | 29.19 | 30.35 | 31845 | 9494 | 4.15% |
| 2025-06-13 | 29.99 | 30.11 | -0.03 | -0.10% | 29.70 | 30.44 | 34881 | 10498 | 4.55% |
| 2025-06-12 | 29.80 | 30.14 | 0.33 | 1.11% | 29.39 | 30.16 | 30434 | 9085 | 3.97% |
| 2025-06-11 | 29.96 | 29.81 | -0.15 | -0.50% | 29.68 | 30.26 | 26634 | 7974 | 3.47% |
| 2025-06-10 | 29.82 | 29.96 | 0.01 | 0.03% | 29.43 | 30.27 | 37590 | 11227 | 4.90% |
| 2025-06-09 | 29.30 | 29.95 | 0.80 | 2.74% | 29.14 | 30.15 | 34616 | 10318 | 4.52% |
| 2025-06-06 | 29.09 | 29.15 | -0.80 | -2.67% | 28.32 | 29.30 | 42856 | 12345 | 5.59% |
| 2025-06-05 | 29.75 | 29.95 | 0.38 | 1.29% | 28.80 | 29.95 | 39467 | 11638 | 5.15% |
| 2025-06-04 | 29.80 | 29.57 | -0.25 | -0.84% | 29.45 | 29.99 | 32174 | 9526 | 4.20% |
| 2025-06-03 | 29.25 | 29.82 | 0.20 | 0.68% | 28.91 | 30.23 | 38411 | 11406 | 5.01% |
| 2025-05-30 | 31.89 | 29.62 | -2.88 | -8.86% | 29.37 | 31.96 | 75962 | 23005 | 9.91% |
| 2025-05-29 | 33.00 | 32.50 | -1.02 | -3.04% | 31.51 | 33.20 | 71503 | 22930 | 9.33% |
| 2025-05-28 | 32.95 | 33.52 | -0.58 | -1.70% | 32.53 | 34.44 | 95281 | 31679 | 12.43% |
| 2025-05-27 | 35.18 | 34.10 | -1.00 | -2.85% | 32.32 | 35.79 | 134764 | 44799 | 17.58% |
| 2025-05-26 | 29.36 | 35.10 | 5.85 | 20.00% | 29.36 | 35.10 | 76020 | 24770 | 9.92% |
| 2025-05-23 | 30.00 | 29.25 | -0.74 | -2.47% | 29.01 | 30.50 | 50918 | 15005 | 6.64% |
| 2025-05-22 | 29.69 | 29.99 | 0.58 | 1.97% | 29.69 | 31.97 | 75079 | 23179 | 9.79% |
| 2025-05-21 | 31.00 | 29.41 | -1.55 | -5.01% | 29.33 | 31.17 | 54155 | 16196 | 7.06% |
| 2025-05-20 | 29.82 | 30.96 | 1.78 | 6.10% | 29.59 | 31.42 | 84671 | 25924 | 11.04% |
| 2025-05-19 | 28.08 | 29.18 | 1.97 | 7.24% | 28.08 | 29.67 | 79356 | 23044 | 10.35% |
| 2025-05-16 | 25.73 | 27.21 | 1.57 | 6.12% | 25.59 | 27.83 | 45065 | 12085 | 5.88% |
| 2025-05-15 | 25.75 | 25.64 | -0.25 | -0.97% | 25.24 | 25.92 | 18872 | 4820 | 2.46% |
| 2025-05-14 | 26.50 | 25.89 | -0.41 | -1.56% | 25.75 | 27.00 | 21582 | 5648 | 2.82% |
| 2025-05-13 | 26.79 | 26.30 | -0.22 | -0.83% | 26.24 | 26.81 | 17500 | 4625 | 2.28% |
| 2025-05-12 | 26.46 | 26.52 | 0.23 | 0.87% | 26.30 | 26.99 | 19886 | 5282 | 2.59% |
| 2025-05-09 | 27.17 | 26.29 | -0.88 | -3.24% | 26.22 | 27.29 | 21863 | 5799 | 2.85% |
| 2025-05-08 | 28.30 | 28.64 | 0.30 | 1.06% | 28.01 | 28.75 | 24237 | 6920 | 3.16% |
| 2025-05-07 | 28.21 | 28.34 | 0.42 | 1.50% | 27.88 | 28.77 | 24826 | 7021 | 3.24% |
| 2025-05-06 | 27.12 | 27.92 | 0.89 | 3.29% | 27.00 | 27.98 | 19668 | 5407 | 2.57% |
| 2025-04-30 | 27.15 | 27.03 | -0.12 | -0.44% | 26.93 | 27.36 | 14762 | 4000 | 1.93% |
| 2025-04-29 | 27.19 | 27.15 | 0.35 | 1.31% | 26.82 | 27.65 | 20300 | 5542 | 2.65% |
| 2025-04-28 | 27.20 | 26.80 | -0.28 | -1.03% | 26.50 | 27.20 | 11481 | 3075 | 1.50% |
| 2025-04-25 | 27.21 | 27.08 | -0.32 | -1.17% | 26.88 | 27.48 | 14638 | 3972 | 1.91% |
| 2025-04-24 | 27.19 | 27.40 | -0.05 | -0.18% | 26.53 | 27.69 | 30053 | 8178 | 3.92% |