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 | 32.40 | 32.61 | 0.40 | 1.24% | 32.15 | 33.37 | 26999 | 8870 | 4.45% |
| 2025-07-31 | 32.64 | 32.21 | -0.37 | -1.14% | 32.08 | 32.78 | 21262 | 6897 | 3.50% |
| 2025-07-30 | 32.87 | 32.58 | -0.25 | -0.76% | 31.96 | 33.16 | 27520 | 8937 | 4.53% |
| 2025-07-29 | 33.43 | 32.83 | -0.56 | -1.68% | 32.50 | 33.49 | 27374 | 8985 | 4.51% |
| 2025-07-28 | 33.00 | 33.39 | 0.45 | 1.37% | 32.69 | 33.57 | 31552 | 10490 | 5.20% |
| 2025-07-25 | 32.49 | 32.94 | 0.34 | 1.04% | 32.49 | 33.48 | 36262 | 11976 | 5.98% |
| 2025-07-24 | 31.42 | 32.60 | 1.10 | 3.49% | 31.40 | 32.83 | 39226 | 12684 | 6.46% |
| 2025-07-23 | 32.31 | 31.50 | -0.81 | -2.51% | 31.42 | 32.48 | 27220 | 8635 | 4.49% |
| 2025-07-22 | 32.18 | 32.31 | 0.13 | 0.40% | 32.01 | 32.88 | 31849 | 10353 | 5.25% |
| 2025-07-21 | 32.00 | 32.18 | 0.07 | 0.22% | 31.89 | 32.88 | 32968 | 10677 | 5.44% |
| 2025-07-18 | 31.34 | 32.11 | 0.83 | 2.65% | 31.25 | 32.37 | 30786 | 9806 | 5.08% |
| 2025-07-17 | 31.65 | 31.28 | -0.52 | -1.64% | 30.82 | 31.85 | 28714 | 8978 | 4.74% |
| 2025-07-16 | 32.13 | 31.80 | -0.62 | -1.91% | 31.61 | 32.93 | 20929 | 6685 | 3.46% |
| 2025-07-15 | 31.66 | 32.42 | 0.64 | 2.01% | 31.53 | 32.66 | 32442 | 10451 | 5.36% |
| 2025-07-14 | 31.61 | 31.78 | 0.12 | 0.38% | 31.47 | 32.07 | 14063 | 4473 | 2.32% |
| 2025-07-11 | 32.32 | 31.66 | -0.26 | -0.81% | 31.45 | 32.49 | 27340 | 8702 | 4.52% |
| 2025-07-10 | 30.86 | 31.92 | 1.06 | 3.43% | 30.39 | 32.11 | 45750 | 14413 | 7.56% |
| 2025-07-09 | 31.43 | 30.86 | -0.52 | -1.66% | 30.73 | 31.88 | 21833 | 6837 | 3.61% |
| 2025-07-08 | 31.38 | 31.38 | -0.07 | -0.22% | 31.12 | 31.76 | 21496 | 6736 | 3.55% |
| 2025-07-07 | 30.99 | 31.45 | 0.41 | 1.32% | 30.36 | 31.59 | 27878 | 8626 | 4.60% |
| 2025-07-04 | 32.08 | 31.04 | -1.11 | -3.45% | 30.90 | 32.97 | 30582 | 9808 | 5.05% |
| 2025-07-03 | 32.01 | 32.15 | 0.17 | 0.53% | 31.79 | 32.63 | 25201 | 8123 | 4.16% |
| 2025-07-02 | 33.13 | 31.98 | -1.17 | -3.53% | 31.71 | 33.13 | 32476 | 10476 | 5.36% |
| 2025-07-01 | 33.20 | 33.15 | -0.10 | -0.30% | 32.60 | 33.85 | 36063 | 11932 | 5.96% |
| 2025-06-30 | 32.53 | 33.25 | 0.69 | 2.12% | 32.22 | 33.29 | 40642 | 13356 | 6.71% |
| 2025-06-27 | 32.55 | 32.56 | -0.18 | -0.55% | 32.31 | 33.50 | 45417 | 14894 | 7.50% |
| 2025-06-26 | 31.58 | 32.74 | 0.86 | 2.70% | 31.47 | 33.60 | 64139 | 20848 | 10.59% |
| 2025-06-25 | 31.94 | 31.88 | 0.10 | 0.31% | 31.06 | 31.94 | 40333 | 12671 | 6.66% |
| 2025-06-24 | 31.00 | 31.78 | -0.72 | -2.22% | 30.70 | 32.05 | 62202 | 19517 | 10.27% |
| 2025-06-23 | 31.00 | 32.50 | 1.30 | 4.17% | 31.00 | 32.85 | 65583 | 21120 | 10.83% |
| 2025-06-20 | 30.92 | 31.20 | -0.30 | -0.95% | 30.51 | 31.84 | 51285 | 15975 | 8.47% |
| 2025-06-19 | 32.62 | 31.50 | -1.84 | -5.52% | 31.00 | 33.05 | 77000 | 24431 | 12.72% |
| 2025-06-18 | 30.56 | 33.60 | 2.82 | 9.16% | 30.18 | 34.52 | 108895 | 35796 | 17.98% |
| 2025-06-17 | 31.08 | 30.78 | -0.79 | -2.50% | 30.63 | 31.83 | 38761 | 12052 | 6.40% |
| 2025-06-16 | 31.46 | 31.57 | -0.45 | -1.41% | 30.27 | 32.20 | 54094 | 16885 | 8.93% |
| 2025-06-13 | 31.37 | 32.02 | 1.19 | 3.86% | 30.79 | 33.33 | 91051 | 29300 | 15.04% |
| 2025-06-12 | 30.52 | 30.83 | 0.30 | 0.98% | 30.20 | 30.97 | 22735 | 6985 | 3.75% |
| 2025-06-11 | 31.00 | 30.53 | -0.59 | -1.90% | 30.34 | 31.20 | 30420 | 9343 | 5.02% |
| 2025-06-10 | 30.61 | 31.12 | 0.32 | 1.04% | 30.60 | 31.69 | 48709 | 15154 | 8.04% |
| 2025-06-09 | 30.10 | 30.80 | 0.70 | 2.33% | 30.10 | 31.17 | 34896 | 10721 | 5.76% |
| 2025-06-06 | 30.10 | 30.10 | -0.13 | -0.43% | 29.85 | 30.43 | 25280 | 7617 | 4.18% |
| 2025-06-05 | 30.43 | 30.23 | -0.25 | -0.82% | 29.60 | 30.56 | 41598 | 12509 | 6.87% |
| 2025-06-04 | 28.97 | 30.48 | 1.65 | 5.72% | 28.89 | 30.97 | 58481 | 17702 | 9.66% |
| 2025-06-03 | 28.60 | 28.83 | 0.37 | 1.30% | 28.57 | 29.51 | 18761 | 5432 | 3.10% |
| 2025-05-30 | 29.95 | 28.46 | -1.78 | -5.89% | 28.40 | 29.95 | 35040 | 10150 | 5.79% |
| 2025-05-29 | 29.95 | 30.24 | 0.24 | 0.80% | 29.43 | 30.32 | 29722 | 8895 | 4.91% |
| 2025-05-28 | 30.55 | 30.00 | -0.93 | -3.01% | 29.58 | 30.57 | 44131 | 13234 | 7.29% |
| 2025-05-27 | 30.28 | 30.93 | 0.66 | 2.18% | 29.10 | 31.66 | 76715 | 23304 | 12.67% |
| 2025-05-26 | 29.17 | 30.27 | 1.37 | 4.74% | 29.00 | 30.90 | 55334 | 16595 | 9.14% |
| 2025-05-23 | 28.85 | 28.90 | -0.18 | -0.62% | 28.85 | 29.67 | 25210 | 7377 | 4.16% |
| 2025-05-22 | 29.00 | 29.08 | -0.14 | -0.48% | 28.67 | 29.37 | 25714 | 7463 | 4.25% |
| 2025-05-21 | 29.60 | 29.22 | -0.65 | -2.18% | 29.01 | 29.83 | 32716 | 9608 | 5.40% |
| 2025-05-20 | 29.90 | 29.87 | -0.02 | -0.07% | 29.46 | 30.49 | 34636 | 10369 | 5.72% |
| 2025-05-19 | 30.55 | 29.89 | -0.88 | -2.86% | 29.46 | 30.59 | 59264 | 17702 | 9.79% |
| 2025-05-16 | 30.89 | 30.77 | -0.12 | -0.39% | 30.60 | 32.88 | 75998 | 24158 | 12.55% |
| 2025-05-15 | 31.01 | 30.89 | -0.59 | -1.87% | 30.55 | 31.75 | 53467 | 16595 | 8.83% |
| 2025-05-14 | 29.82 | 31.48 | 2.40 | 8.25% | 29.60 | 32.28 | 98532 | 30575 | 16.27% |
| 2025-05-13 | 29.55 | 29.08 | -0.80 | -2.68% | 28.90 | 29.59 | 36857 | 10758 | 6.09% |
| 2025-05-12 | 29.10 | 29.88 | 0.92 | 3.18% | 28.48 | 30.30 | 63926 | 18893 | 10.56% |
| 2025-05-09 | 28.45 | 28.96 | 0.36 | 1.26% | 27.79 | 29.35 | 50694 | 14516 | 8.37% |
| 2025-05-08 | 28.42 | 28.60 | 0.22 | 0.78% | 28.05 | 28.70 | 32664 | 9292 | 5.39% |
| 2025-05-07 | 27.94 | 28.38 | 0.49 | 1.76% | 27.94 | 28.95 | 46846 | 13267 | 7.74% |
| 2025-05-06 | 26.43 | 27.89 | 1.90 | 7.31% | 26.27 | 29.25 | 61147 | 16943 | 10.10% |
| 2025-04-30 | 26.89 | 25.99 | -0.73 | -2.73% | 25.90 | 26.90 | 26433 | 6906 | 6.18% |
| 2025-04-29 | 25.68 | 26.72 | 0.78 | 3.01% | 25.58 | 27.42 | 50302 | 13431 | 11.77% |
| 2025-04-28 | 26.99 | 25.94 | -0.89 | -3.32% | 25.57 | 27.30 | 45761 | 11877 | 10.70% |
| 2025-04-25 | 28.35 | 26.83 | -1.51 | -5.33% | 26.70 | 28.35 | 39780 | 11006 | 9.30% |
| 2025-04-24 | 28.25 | 28.34 | -0.20 | -0.70% | 27.86 | 28.84 | 40152 | 11356 | 9.39% |