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 | 31.00 | 30.95 | -0.05 | -0.16% | 30.73 | 31.26 | 14972 | 4636 | 1.47% |
| 2025-07-31 | 31.52 | 31.00 | -0.51 | -1.62% | 30.68 | 31.79 | 17166 | 5361 | 1.69% |
| 2025-07-30 | 32.15 | 31.51 | -0.39 | -1.22% | 31.15 | 32.22 | 21964 | 6918 | 2.16% |
| 2025-07-29 | 32.88 | 31.90 | -0.76 | -2.33% | 31.62 | 33.49 | 41638 | 13387 | 4.10% |
| 2025-07-28 | 30.73 | 32.66 | 1.94 | 6.32% | 30.53 | 32.88 | 67424 | 21622 | 6.63% |
| 2025-07-25 | 30.08 | 30.72 | 0.59 | 1.96% | 30.00 | 30.77 | 19311 | 5874 | 6.62% |
| 2025-07-24 | 30.12 | 30.13 | 0.02 | 0.07% | 30.05 | 30.51 | 11033 | 3332 | 3.78% |
| 2025-07-23 | 30.28 | 30.11 | -0.27 | -0.89% | 30.04 | 30.58 | 12431 | 3762 | 4.26% |
| 2025-07-22 | 31.03 | 30.38 | -0.63 | -2.03% | 30.27 | 31.20 | 19223 | 5879 | 6.59% |
| 2025-07-21 | 30.98 | 31.01 | 0.03 | 0.10% | 30.68 | 31.13 | 14096 | 4358 | 4.83% |
| 2025-07-18 | 31.35 | 30.98 | -0.33 | -1.05% | 30.80 | 31.48 | 18017 | 5584 | 6.17% |
| 2025-07-17 | 31.21 | 31.31 | -0.01 | -0.03% | 30.81 | 31.55 | 23173 | 7234 | 7.94% |
| 2025-07-16 | 30.60 | 31.32 | 0.93 | 3.06% | 30.28 | 31.79 | 46901 | 14685 | 16.07% |
| 2025-07-15 | 30.93 | 30.39 | -0.50 | -1.62% | 30.03 | 30.98 | 27635 | 8412 | 9.47% |
| 2025-07-14 | 30.76 | 30.89 | -0.09 | -0.29% | 30.10 | 31.10 | 24609 | 7561 | 8.43% |
| 2025-07-11 | 31.39 | 30.98 | -0.56 | -1.78% | 30.46 | 31.42 | 39530 | 12170 | 13.54% |
| 2025-07-10 | 32.24 | 31.54 | -1.27 | -3.87% | 30.80 | 32.51 | 70471 | 22102 | 24.15% |
| 2025-07-09 | 31.32 | 32.81 | 1.51 | 4.82% | 31.03 | 33.36 | 86820 | 28195 | 29.75% |
| 2025-07-08 | 29.98 | 31.30 | 1.33 | 4.44% | 29.50 | 32.80 | 62622 | 19700 | 21.46% |
| 2025-07-07 | 29.72 | 29.97 | 0.03 | 0.10% | 29.50 | 30.18 | 22044 | 6601 | 7.55% |
| 2025-07-04 | 31.21 | 29.94 | -1.31 | -4.19% | 29.83 | 31.24 | 46148 | 14008 | 15.81% |
| 2025-07-03 | 29.73 | 31.25 | 1.52 | 5.11% | 29.59 | 33.00 | 62264 | 19360 | 21.33% |
| 2025-07-02 | 29.68 | 29.73 | 0.00 | 0.00% | 29.44 | 29.85 | 11379 | 3372 | 3.90% |
| 2025-07-01 | 29.81 | 29.73 | -0.07 | -0.23% | 29.45 | 29.99 | 14074 | 4187 | 4.82% |
| 2025-06-30 | 29.35 | 29.80 | 0.45 | 1.53% | 29.34 | 30.45 | 21183 | 6309 | 7.26% |
| 2025-06-27 | 29.02 | 29.35 | 0.39 | 1.35% | 28.96 | 29.47 | 13455 | 3934 | 4.61% |
| 2025-06-26 | 29.07 | 28.96 | -0.08 | -0.28% | 28.83 | 29.20 | 11149 | 3237 | 3.82% |
| 2025-06-25 | 28.88 | 29.04 | 0.10 | 0.35% | 28.70 | 29.10 | 10776 | 3116 | 3.69% |
| 2025-06-24 | 28.56 | 28.94 | 0.44 | 1.54% | 28.56 | 28.97 | 14760 | 4255 | 5.06% |
| 2025-06-23 | 27.65 | 28.50 | 0.56 | 2.00% | 27.61 | 28.78 | 10118 | 2866 | 3.47% |
| 2025-06-20 | 28.03 | 27.94 | -0.21 | -0.75% | 27.89 | 28.48 | 7549 | 2119 | 2.59% |
| 2025-06-19 | 28.50 | 28.15 | -0.45 | -1.57% | 27.93 | 28.84 | 10510 | 2981 | 3.60% |
| 2025-06-18 | 28.08 | 28.60 | 0.45 | 1.60% | 28.06 | 28.77 | 12483 | 3551 | 4.28% |
| 2025-06-17 | 28.40 | 28.15 | -0.08 | -0.28% | 28.00 | 28.80 | 8441 | 2379 | 2.89% |
| 2025-06-16 | 27.68 | 28.23 | 0.40 | 1.44% | 27.60 | 29.17 | 14269 | 4058 | 4.89% |
| 2025-06-13 | 28.32 | 27.83 | -0.54 | -1.90% | 27.74 | 28.32 | 8016 | 2240 | 2.75% |
| 2025-06-12 | 28.10 | 28.37 | 0.16 | 0.57% | 28.00 | 28.46 | 8889 | 2516 | 3.05% |
| 2025-06-11 | 27.80 | 28.21 | 0.41 | 1.47% | 27.80 | 28.39 | 6996 | 1972 | 2.40% |
| 2025-06-10 | 28.59 | 27.80 | -0.74 | -2.59% | 27.61 | 28.64 | 8642 | 2427 | 2.96% |
| 2025-06-09 | 28.10 | 28.54 | 0.36 | 1.28% | 28.09 | 28.59 | 8479 | 2403 | 2.91% |
| 2025-06-06 | 28.11 | 28.18 | 0.07 | 0.25% | 27.90 | 28.25 | 9238 | 2596 | 3.17% |
| 2025-06-05 | 28.11 | 28.11 | -0.14 | -0.50% | 27.65 | 28.25 | 11608 | 3242 | 3.98% |
| 2025-06-04 | 28.19 | 28.25 | 0.32 | 1.15% | 27.88 | 28.80 | 12333 | 3488 | 4.23% |
| 2025-06-03 | 27.50 | 27.93 | 0.15 | 0.54% | 27.50 | 28.11 | 6404 | 1787 | 2.19% |
| 2025-05-30 | 28.51 | 27.78 | -0.67 | -2.36% | 27.66 | 28.51 | 8170 | 2286 | 2.80% |
| 2025-05-29 | 27.88 | 28.45 | 0.57 | 2.04% | 27.81 | 28.50 | 7322 | 2071 | 2.51% |
| 2025-05-28 | 28.46 | 28.28 | 0.02 | 0.07% | 28.06 | 28.66 | 7738 | 2191 | 2.65% |
| 2025-05-27 | 28.53 | 28.26 | -0.20 | -0.70% | 28.10 | 28.60 | 6948 | 1968 | 2.38% |
| 2025-05-26 | 28.58 | 28.46 | 0.11 | 0.39% | 28.22 | 28.69 | 7726 | 2199 | 2.65% |
| 2025-05-23 | 28.61 | 28.35 | -0.39 | -1.36% | 28.24 | 29.11 | 10887 | 3121 | 3.73% |
| 2025-05-22 | 29.01 | 28.74 | -0.46 | -1.58% | 28.49 | 29.57 | 10052 | 2910 | 3.44% |
| 2025-05-21 | 29.62 | 29.20 | -0.68 | -2.28% | 28.94 | 29.81 | 10617 | 3105 | 3.64% |
| 2025-05-20 | 29.15 | 29.88 | 0.50 | 1.70% | 29.10 | 29.98 | 14200 | 4196 | 4.87% |
| 2025-05-19 | 29.04 | 29.38 | 0.70 | 2.44% | 28.64 | 29.77 | 12599 | 3680 | 4.32% |
| 2025-05-16 | 28.46 | 28.68 | 0.37 | 1.31% | 28.34 | 29.00 | 6768 | 1947 | 2.32% |
| 2025-05-15 | 28.66 | 28.31 | -0.33 | -1.15% | 28.30 | 28.74 | 6461 | 1840 | 2.21% |
| 2025-05-14 | 28.88 | 28.64 | -0.07 | -0.24% | 28.39 | 28.98 | 7744 | 2217 | 2.65% |
| 2025-05-13 | 29.54 | 28.71 | -0.39 | -1.34% | 28.70 | 29.54 | 7978 | 2317 | 2.73% |
| 2025-05-12 | 29.13 | 29.10 | 0.25 | 0.87% | 28.85 | 29.29 | 6930 | 2013 | 2.37% |
| 2025-05-09 | 29.04 | 28.85 | -0.27 | -0.93% | 28.66 | 29.43 | 7387 | 2133 | 2.53% |
| 2025-05-08 | 28.66 | 29.12 | 0.50 | 1.75% | 28.41 | 29.20 | 8935 | 2584 | 3.06% |
| 2025-05-07 | 28.70 | 28.62 | 0.09 | 0.32% | 28.31 | 29.04 | 11233 | 3233 | 3.85% |
| 2025-05-06 | 27.92 | 28.53 | 0.74 | 2.66% | 27.92 | 28.53 | 8553 | 2415 | 2.93% |
| 2025-04-30 | 27.49 | 27.79 | 0.40 | 1.46% | 27.31 | 27.90 | 6981 | 1932 | 2.39% |
| 2025-04-29 | 26.95 | 27.39 | 0.43 | 1.59% | 26.76 | 27.59 | 7823 | 2142 | 2.68% |
| 2025-04-28 | 27.18 | 26.96 | -0.16 | -0.59% | 26.65 | 27.30 | 7745 | 2089 | 2.65% |
| 2025-04-25 | 27.20 | 27.12 | 0.19 | 0.71% | 26.92 | 27.72 | 9023 | 2455 | 3.09% |
| 2025-04-24 | 27.36 | 26.93 | -0.43 | -1.57% | 26.64 | 27.51 | 9235 | 2498 | 3.16% |