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 | 32.58 | 32.42 | -0.28 | -0.86% | 31.81 | 32.69 | 26503 | 8564 | 5.93% |
| 2025-07-31 | 31.95 | 32.70 | 0.77 | 2.41% | 31.95 | 33.11 | 34502 | 11223 | 7.72% |
| 2025-07-30 | 32.40 | 31.93 | -0.28 | -0.87% | 31.72 | 33.28 | 26884 | 8696 | 6.02% |
| 2025-07-29 | 32.05 | 32.21 | 0.16 | 0.50% | 31.66 | 32.21 | 14364 | 4582 | 3.22% |
| 2025-07-28 | 31.87 | 32.05 | 0.16 | 0.50% | 31.60 | 32.10 | 13533 | 4322 | 3.03% |
| 2025-07-25 | 31.38 | 31.89 | 0.43 | 1.37% | 31.08 | 31.90 | 17491 | 5530 | 3.92% |
| 2025-07-24 | 31.27 | 31.46 | 0.12 | 0.38% | 31.24 | 31.69 | 15508 | 4872 | 3.47% |
| 2025-07-23 | 31.68 | 31.34 | -0.45 | -1.42% | 31.29 | 31.79 | 18601 | 5859 | 4.16% |
| 2025-07-22 | 32.21 | 31.79 | -0.50 | -1.55% | 31.73 | 32.57 | 24863 | 7988 | 5.57% |
| 2025-07-21 | 31.92 | 32.29 | 0.23 | 0.72% | 31.61 | 32.55 | 25579 | 8201 | 5.73% |
| 2025-07-18 | 32.53 | 32.06 | -0.10 | -0.31% | 31.56 | 32.77 | 40182 | 12840 | 9.00% |
| 2025-07-17 | 30.50 | 32.16 | 1.55 | 5.06% | 30.50 | 33.54 | 59326 | 19055 | 13.28% |
| 2025-07-16 | 30.31 | 30.61 | 0.15 | 0.49% | 30.30 | 30.79 | 15532 | 4750 | 3.48% |
| 2025-07-15 | 30.97 | 30.46 | -0.41 | -1.33% | 30.21 | 31.13 | 15462 | 4724 | 3.46% |
| 2025-07-14 | 30.37 | 30.87 | 0.35 | 1.15% | 30.35 | 31.09 | 17077 | 5236 | 3.82% |
| 2025-07-11 | 30.66 | 30.52 | 0.12 | 0.39% | 30.01 | 30.80 | 16151 | 4912 | 3.62% |
| 2025-07-10 | 30.76 | 30.40 | -0.25 | -0.82% | 30.18 | 30.90 | 16278 | 4959 | 3.64% |
| 2025-07-09 | 30.95 | 30.65 | -0.20 | -0.65% | 30.50 | 31.39 | 16978 | 5229 | 3.80% |
| 2025-07-08 | 31.06 | 30.85 | 0.00 | 0.00% | 30.47 | 31.09 | 16488 | 5084 | 3.69% |
| 2025-07-07 | 29.84 | 30.85 | 1.00 | 3.35% | 29.50 | 31.10 | 28195 | 8585 | 6.31% |
| 2025-07-04 | 30.94 | 29.85 | -1.02 | -3.30% | 29.68 | 31.00 | 26513 | 7983 | 5.94% |
| 2025-07-03 | 31.43 | 30.87 | -0.25 | -0.80% | 30.58 | 31.88 | 31340 | 9710 | 7.02% |
| 2025-07-02 | 31.50 | 31.12 | 0.57 | 1.87% | 30.42 | 31.85 | 40393 | 12493 | 9.04% |
| 2025-07-01 | 30.92 | 30.55 | -0.18 | -0.59% | 30.31 | 31.15 | 27960 | 8589 | 6.26% |
| 2025-06-30 | 29.78 | 30.73 | 1.13 | 3.82% | 29.78 | 31.50 | 47712 | 14696 | 10.68% |
| 2025-06-27 | 29.42 | 29.60 | 0.18 | 0.61% | 29.16 | 29.80 | 23006 | 6778 | 5.15% |
| 2025-06-26 | 29.19 | 29.42 | 0.39 | 1.34% | 28.83 | 30.10 | 31469 | 9278 | 7.05% |
| 2025-06-25 | 29.10 | 29.03 | -0.07 | -0.24% | 28.75 | 29.33 | 18591 | 5391 | 4.16% |
| 2025-06-24 | 28.13 | 29.10 | 0.97 | 3.45% | 28.12 | 29.16 | 18741 | 5388 | 4.20% |
| 2025-06-23 | 27.41 | 28.13 | 0.72 | 2.63% | 27.20 | 28.22 | 17564 | 4902 | 3.93% |
| 2025-06-20 | 27.54 | 27.41 | -0.13 | -0.47% | 27.40 | 28.15 | 13587 | 3766 | 3.04% |
| 2025-06-19 | 28.48 | 27.54 | -0.94 | -3.30% | 27.48 | 28.69 | 20180 | 5632 | 4.52% |
| 2025-06-18 | 28.63 | 28.48 | -0.17 | -0.59% | 28.28 | 28.82 | 12609 | 3595 | 2.82% |
| 2025-06-17 | 29.03 | 28.65 | -0.26 | -0.90% | 28.46 | 29.19 | 11464 | 3286 | 2.57% |
| 2025-06-16 | 28.66 | 28.91 | 0.25 | 0.87% | 28.31 | 29.29 | 16622 | 4824 | 3.72% |
| 2025-06-13 | 29.30 | 28.66 | -0.34 | -1.17% | 28.31 | 29.31 | 18208 | 5217 | 4.08% |
| 2025-06-12 | 29.28 | 29.00 | -0.29 | -0.99% | 28.75 | 29.34 | 20908 | 6054 | 4.68% |
| 2025-06-11 | 29.54 | 29.29 | -0.28 | -0.95% | 29.07 | 29.66 | 24270 | 7111 | 5.43% |
| 2025-06-10 | 29.62 | 29.57 | -0.20 | -0.67% | 28.97 | 30.64 | 44145 | 13105 | 9.88% |
| 2025-06-09 | 29.46 | 29.77 | 0.16 | 0.54% | 29.28 | 30.68 | 41043 | 12334 | 9.19% |
| 2025-06-06 | 29.70 | 29.61 | 0.10 | 0.34% | 28.96 | 30.68 | 41640 | 12330 | 9.32% |
| 2025-06-05 | 28.74 | 29.51 | 0.77 | 2.68% | 28.45 | 29.90 | 47965 | 14038 | 10.74% |
| 2025-06-04 | 28.19 | 28.74 | 0.70 | 2.50% | 28.12 | 30.15 | 37790 | 10948 | 8.46% |
| 2025-06-03 | 27.87 | 28.04 | -0.02 | -0.07% | 27.63 | 28.77 | 20476 | 5760 | 4.58% |
| 2025-05-30 | 28.52 | 28.06 | -0.36 | -1.27% | 27.79 | 28.87 | 24550 | 6949 | 5.50% |
| 2025-05-29 | 27.48 | 28.42 | 0.82 | 2.97% | 27.48 | 28.80 | 23423 | 6634 | 5.24% |
| 2025-05-28 | 27.97 | 27.60 | -0.26 | -0.93% | 27.48 | 28.20 | 11349 | 3154 | 2.54% |
| 2025-05-27 | 28.08 | 27.86 | -0.15 | -0.54% | 27.58 | 28.12 | 11063 | 3077 | 2.48% |
| 2025-05-26 | 27.16 | 28.01 | 0.85 | 3.13% | 26.88 | 28.27 | 17686 | 4898 | 3.96% |
| 2025-05-23 | 27.54 | 27.16 | -0.32 | -1.16% | 27.05 | 27.86 | 15622 | 4282 | 3.50% |
| 2025-05-22 | 27.77 | 27.48 | -0.60 | -2.14% | 27.44 | 28.44 | 13979 | 3878 | 3.13% |
| 2025-05-21 | 28.50 | 28.08 | -0.42 | -1.47% | 27.95 | 28.70 | 12733 | 3590 | 2.85% |
| 2025-05-20 | 28.17 | 28.50 | 0.24 | 0.85% | 28.01 | 28.60 | 16906 | 4793 | 3.78% |
| 2025-05-19 | 28.97 | 28.26 | -0.26 | -0.91% | 28.00 | 28.97 | 16901 | 4777 | 3.78% |
| 2025-05-16 | 28.30 | 28.52 | 0.16 | 0.56% | 28.15 | 28.99 | 25048 | 7161 | 5.61% |
| 2025-05-15 | 28.60 | 28.36 | 0.21 | 0.75% | 27.74 | 28.74 | 23175 | 6559 | 5.19% |
| 2025-05-14 | 28.60 | 28.15 | -0.36 | -1.26% | 28.03 | 28.71 | 26014 | 7373 | 5.82% |
| 2025-05-13 | 29.30 | 28.51 | -0.51 | -1.76% | 28.28 | 29.52 | 25547 | 7311 | 5.72% |
| 2025-05-12 | 28.78 | 29.02 | 0.03 | 0.10% | 28.51 | 29.13 | 32338 | 9354 | 7.24% |
| 2025-05-09 | 28.80 | 28.99 | 0.25 | 0.87% | 28.40 | 29.68 | 48245 | 13967 | 10.80% |
| 2025-05-08 | 27.39 | 28.74 | 1.05 | 3.79% | 27.39 | 29.00 | 52420 | 14874 | 11.74% |
| 2025-05-07 | 28.00 | 27.69 | 0.13 | 0.47% | 27.36 | 28.40 | 44500 | 12388 | 9.96% |
| 2025-05-06 | 26.28 | 27.56 | 1.56 | 6.00% | 26.00 | 27.84 | 46858 | 12698 | 10.49% |
| 2025-04-30 | 25.30 | 26.00 | 0.70 | 2.77% | 25.30 | 26.13 | 31184 | 8058 | 6.98% |
| 2025-04-29 | 24.99 | 25.30 | 0.24 | 0.96% | 24.68 | 25.62 | 26678 | 6760 | 5.97% |
| 2025-04-28 | 25.60 | 25.06 | -0.74 | -2.87% | 24.92 | 26.18 | 29836 | 7587 | 6.68% |
| 2025-04-25 | 24.78 | 25.80 | 1.49 | 6.13% | 24.68 | 26.33 | 47141 | 11951 | 10.55% |
| 2025-04-24 | 25.04 | 24.31 | -0.74 | -2.95% | 24.16 | 25.25 | 31838 | 7833 | 7.13% |