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 | 32.25 | 33.06 | 0.82 | 2.54% | 32.25 | 33.18 | 10303 | 3386 | 2.35% |
| 2025-07-31 | 32.89 | 32.24 | -0.65 | -1.98% | 32.17 | 33.01 | 6938 | 2257 | 1.58% |
| 2025-07-30 | 32.80 | 32.89 | 0.14 | 0.43% | 32.65 | 33.30 | 8662 | 2854 | 1.98% |
| 2025-07-29 | 33.36 | 32.75 | -0.64 | -1.92% | 32.51 | 33.50 | 12704 | 4176 | 2.90% |
| 2025-07-28 | 33.26 | 33.39 | 0.09 | 0.27% | 33.10 | 33.58 | 6922 | 2307 | 1.58% |
| 2025-07-25 | 33.06 | 33.30 | 0.35 | 1.06% | 32.80 | 33.49 | 6685 | 2214 | 1.52% |
| 2025-07-24 | 32.71 | 32.95 | 0.14 | 0.43% | 32.68 | 33.30 | 8721 | 2889 | 1.99% |
| 2025-07-23 | 32.82 | 32.81 | 0.03 | 0.09% | 32.73 | 33.43 | 8259 | 2720 | 1.88% |
| 2025-07-22 | 33.58 | 32.78 | -0.68 | -2.03% | 32.58 | 33.58 | 13915 | 4585 | 3.17% |
| 2025-07-21 | 33.98 | 33.46 | -0.04 | -0.12% | 33.25 | 34.41 | 16724 | 5638 | 3.81% |
| 2025-07-18 | 33.00 | 33.50 | 0.44 | 1.33% | 32.94 | 34.00 | 11733 | 3926 | 2.68% |
| 2025-07-17 | 32.75 | 33.06 | 0.29 | 0.88% | 32.57 | 33.30 | 10289 | 3390 | 2.35% |
| 2025-07-16 | 32.40 | 32.77 | 0.22 | 0.68% | 32.40 | 32.85 | 9677 | 3159 | 2.21% |
| 2025-07-15 | 33.00 | 32.55 | -0.44 | -1.33% | 32.24 | 33.23 | 10683 | 3483 | 2.44% |
| 2025-07-14 | 33.18 | 32.99 | 0.39 | 1.20% | 32.30 | 33.18 | 14448 | 4737 | 3.30% |
| 2025-07-11 | 32.20 | 32.60 | 0.40 | 1.24% | 31.87 | 32.60 | 9787 | 3150 | 2.23% |
| 2025-07-10 | 32.61 | 32.20 | -0.40 | -1.23% | 31.98 | 32.73 | 10982 | 3535 | 2.50% |
| 2025-07-09 | 33.49 | 33.30 | -0.03 | -0.09% | 32.98 | 33.93 | 16846 | 5618 | 3.84% |
| 2025-07-08 | 33.52 | 33.33 | -0.19 | -0.57% | 32.90 | 33.56 | 15889 | 5266 | 3.62% |
| 2025-07-07 | 33.89 | 33.52 | 0.41 | 1.24% | 32.73 | 33.89 | 14263 | 4745 | 3.25% |
| 2025-07-04 | 33.91 | 33.11 | -0.47 | -1.40% | 33.10 | 33.95 | 12418 | 4137 | 2.83% |
| 2025-07-03 | 32.62 | 33.58 | 0.86 | 2.63% | 32.60 | 33.58 | 18127 | 6011 | 4.13% |
| 2025-07-02 | 33.35 | 32.72 | -0.28 | -0.85% | 32.67 | 33.35 | 13145 | 4328 | 3.00% |
| 2025-07-01 | 33.47 | 33.00 | -0.15 | -0.45% | 32.44 | 33.52 | 15674 | 5136 | 3.58% |
| 2025-06-30 | 32.11 | 33.15 | 0.66 | 2.03% | 31.95 | 33.15 | 20263 | 6588 | 4.62% |
| 2025-06-27 | 32.84 | 32.49 | 0.07 | 0.22% | 32.25 | 33.96 | 23615 | 7785 | 5.39% |
| 2025-06-26 | 31.70 | 32.42 | 0.33 | 1.03% | 31.65 | 32.94 | 24156 | 7760 | 5.51% |
| 2025-06-25 | 33.31 | 32.09 | 0.68 | 2.16% | 32.09 | 34.80 | 32566 | 10768 | 7.43% |
| 2025-06-24 | 30.66 | 31.41 | 0.97 | 3.19% | 30.49 | 31.45 | 10052 | 3125 | 2.29% |
| 2025-06-23 | 29.89 | 30.44 | 0.56 | 1.87% | 29.61 | 30.49 | 4986 | 1507 | 1.14% |
| 2025-06-20 | 30.31 | 29.88 | -0.42 | -1.39% | 29.78 | 30.79 | 6260 | 1885 | 1.43% |
| 2025-06-19 | 31.15 | 30.30 | -0.85 | -2.73% | 30.30 | 31.18 | 6929 | 2125 | 1.58% |
| 2025-06-18 | 31.45 | 31.15 | -0.31 | -0.99% | 31.06 | 31.45 | 4372 | 1361 | 1.00% |
| 2025-06-17 | 31.47 | 31.46 | -0.02 | -0.06% | 31.23 | 31.61 | 3601 | 1128 | 0.82% |
| 2025-06-16 | 31.35 | 31.48 | 0.22 | 0.70% | 31.03 | 31.51 | 6485 | 2035 | 1.48% |
| 2025-06-13 | 31.21 | 31.26 | 0.00 | 0.00% | 30.93 | 31.51 | 7774 | 2424 | 1.77% |
| 2025-06-12 | 31.30 | 31.26 | -0.09 | -0.29% | 31.06 | 31.36 | 5078 | 1584 | 1.16% |
| 2025-06-11 | 31.06 | 31.35 | 0.28 | 0.90% | 30.92 | 31.58 | 7476 | 2336 | 1.71% |
| 2025-06-10 | 30.90 | 31.07 | 0.24 | 0.78% | 30.70 | 31.27 | 7867 | 2440 | 1.79% |
| 2025-06-09 | 30.70 | 30.83 | 0.05 | 0.16% | 30.63 | 30.98 | 3845 | 1185 | 0.88% |
| 2025-06-06 | 30.70 | 30.78 | 0.17 | 0.56% | 30.36 | 30.80 | 3697 | 1132 | 0.84% |
| 2025-06-05 | 30.69 | 30.61 | -0.12 | -0.39% | 30.43 | 30.84 | 3477 | 1064 | 0.79% |
| 2025-06-04 | 30.57 | 30.73 | 0.15 | 0.49% | 30.57 | 30.89 | 4782 | 1470 | 1.09% |
| 2025-06-03 | 30.47 | 30.58 | -0.07 | -0.23% | 30.40 | 30.79 | 4323 | 1323 | 0.99% |
| 2025-05-30 | 31.00 | 30.65 | -0.32 | -1.03% | 30.36 | 31.38 | 5802 | 1781 | 1.32% |
| 2025-05-29 | 30.99 | 30.97 | 0.14 | 0.45% | 30.68 | 31.05 | 5731 | 1770 | 1.31% |
| 2025-05-28 | 30.53 | 30.83 | 0.24 | 0.78% | 30.53 | 31.13 | 7667 | 2362 | 1.75% |
| 2025-05-27 | 30.28 | 30.59 | 0.32 | 1.06% | 30.16 | 30.73 | 4941 | 1507 | 1.13% |
| 2025-05-26 | 30.12 | 30.27 | 0.39 | 1.31% | 29.76 | 30.30 | 3619 | 1089 | 0.83% |
| 2025-05-23 | 29.81 | 29.88 | -0.05 | -0.17% | 29.76 | 30.50 | 5468 | 1648 | 1.25% |
| 2025-05-22 | 30.32 | 29.93 | -0.56 | -1.84% | 29.80 | 30.58 | 5857 | 1763 | 1.34% |
| 2025-05-21 | 30.88 | 30.49 | -0.40 | -1.29% | 30.29 | 31.13 | 5131 | 1570 | 1.17% |
| 2025-05-20 | 30.68 | 30.89 | 0.33 | 1.08% | 30.30 | 30.92 | 5811 | 1782 | 1.33% |
| 2025-05-19 | 30.49 | 30.56 | -0.02 | -0.07% | 30.21 | 30.68 | 3385 | 1032 | 0.77% |
| 2025-05-16 | 30.23 | 30.58 | 0.42 | 1.39% | 30.01 | 30.69 | 4958 | 1509 | 1.13% |
| 2025-05-15 | 30.22 | 30.16 | 0.01 | 0.03% | 29.87 | 30.35 | 3903 | 1175 | 0.89% |
| 2025-05-14 | 30.39 | 30.15 | -0.10 | -0.33% | 29.98 | 30.39 | 3941 | 1186 | 0.90% |
| 2025-05-13 | 30.70 | 30.25 | -0.02 | -0.07% | 30.13 | 30.70 | 3312 | 1004 | 0.76% |
| 2025-05-12 | 30.64 | 30.27 | -0.30 | -0.98% | 30.23 | 30.73 | 4793 | 1456 | 1.09% |
| 2025-05-09 | 30.73 | 30.57 | -0.01 | -0.03% | 30.11 | 30.73 | 5915 | 1797 | 1.35% |
| 2025-05-08 | 30.04 | 30.58 | 0.53 | 1.76% | 29.76 | 30.65 | 5422 | 1646 | 1.24% |
| 2025-05-07 | 29.95 | 30.05 | 0.32 | 1.08% | 29.74 | 30.08 | 5666 | 1697 | 1.29% |
| 2025-05-06 | 29.40 | 29.73 | 0.30 | 1.02% | 29.38 | 29.78 | 5184 | 1533 | 1.18% |
| 2025-04-30 | 29.56 | 29.43 | -0.05 | -0.17% | 29.31 | 29.88 | 3958 | 1173 | 0.90% |
| 2025-04-29 | 29.01 | 29.48 | 0.22 | 0.75% | 29.01 | 29.64 | 4168 | 1227 | 0.95% |
| 2025-04-28 | 29.99 | 29.26 | 0.01 | 0.03% | 29.11 | 30.00 | 4342 | 1273 | 0.99% |
| 2025-04-25 | 29.77 | 29.25 | -0.56 | -1.88% | 29.11 | 29.92 | 6002 | 1761 | 1.37% |
| 2025-04-24 | 29.49 | 29.81 | -0.03 | -0.10% | 29.20 | 30.28 | 7564 | 2257 | 1.73% |