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 | 31.21 | 30.87 | -0.33 | -1.06% | 30.63 | 31.35 | 116771 | 36153 | 3.02% |
| 2025-07-31 | 31.98 | 31.20 | -0.89 | -2.77% | 31.08 | 32.25 | 151398 | 47843 | 3.92% |
| 2025-07-30 | 32.60 | 32.09 | -0.47 | -1.44% | 32.06 | 32.72 | 132829 | 42914 | 3.44% |
| 2025-07-29 | 32.45 | 32.56 | -0.01 | -0.03% | 32.24 | 32.86 | 112376 | 36555 | 2.91% |
| 2025-07-28 | 32.62 | 32.57 | -0.23 | -0.70% | 32.10 | 32.85 | 173724 | 56499 | 4.50% |
| 2025-07-25 | 33.17 | 32.80 | -0.20 | -0.61% | 32.61 | 33.88 | 209639 | 69739 | 5.43% |
| 2025-07-24 | 32.10 | 33.00 | 0.84 | 2.61% | 31.96 | 33.30 | 219448 | 71841 | 5.68% |
| 2025-07-23 | 32.21 | 32.16 | 0.23 | 0.72% | 31.86 | 32.86 | 216991 | 70180 | 5.62% |
| 2025-07-22 | 31.88 | 31.93 | 0.00 | 0.00% | 31.63 | 32.25 | 155940 | 49826 | 4.04% |
| 2025-07-21 | 31.38 | 31.93 | 0.44 | 1.40% | 31.05 | 32.07 | 161436 | 51006 | 4.18% |
| 2025-07-18 | 30.92 | 31.49 | 0.59 | 1.91% | 30.92 | 31.97 | 205424 | 64894 | 5.32% |
| 2025-07-17 | 30.60 | 30.90 | 0.21 | 0.68% | 30.30 | 31.12 | 124579 | 38236 | 3.23% |
| 2025-07-16 | 30.65 | 30.69 | 0.30 | 0.99% | 30.50 | 31.06 | 104501 | 32139 | 2.71% |
| 2025-07-15 | 30.60 | 30.39 | -0.36 | -1.17% | 30.15 | 31.15 | 126524 | 38652 | 3.28% |
| 2025-07-14 | 30.89 | 30.75 | 0.01 | 0.03% | 30.66 | 31.80 | 103815 | 32149 | 2.69% |
| 2025-07-11 | 30.53 | 30.74 | 0.11 | 0.36% | 30.26 | 31.13 | 132567 | 40775 | 3.43% |
| 2025-07-10 | 30.51 | 30.63 | -0.04 | -0.13% | 30.11 | 31.10 | 155666 | 47421 | 4.06% |
| 2025-07-09 | 31.05 | 30.67 | -0.33 | -1.06% | 30.59 | 31.26 | 112693 | 34823 | 2.94% |
| 2025-07-08 | 30.05 | 31.00 | 0.82 | 2.72% | 30.01 | 31.50 | 182976 | 56459 | 4.77% |
| 2025-07-07 | 30.10 | 30.18 | 0.08 | 0.27% | 29.81 | 30.47 | 108177 | 32471 | 2.82% |
| 2025-07-04 | 31.40 | 30.10 | -1.34 | -4.26% | 30.04 | 31.40 | 173711 | 53065 | 4.53% |
| 2025-07-03 | 30.77 | 31.44 | 0.66 | 2.14% | 30.50 | 31.54 | 147288 | 45817 | 3.84% |
| 2025-07-02 | 30.63 | 30.78 | 0.00 | 0.00% | 30.35 | 30.93 | 105806 | 32413 | 2.76% |
| 2025-07-01 | 31.21 | 30.78 | -0.41 | -1.31% | 30.24 | 31.24 | 163338 | 49953 | 4.26% |
| 2025-06-30 | 31.79 | 31.19 | -0.60 | -1.89% | 31.02 | 31.98 | 186984 | 58456 | 4.88% |
| 2025-06-27 | 32.19 | 31.79 | -0.13 | -0.41% | 31.77 | 33.36 | 198170 | 64179 | 5.17% |
| 2025-06-26 | 31.74 | 31.92 | 0.01 | 0.03% | 31.66 | 32.91 | 235648 | 76350 | 6.15% |
| 2025-06-25 | 32.42 | 31.91 | -0.32 | -0.99% | 31.70 | 32.42 | 225775 | 72216 | 5.89% |
| 2025-06-24 | 30.16 | 32.23 | 1.99 | 6.58% | 29.95 | 32.58 | 318759 | 101090 | 8.31% |
| 2025-06-23 | 29.40 | 30.24 | 0.61 | 2.06% | 29.40 | 30.80 | 202297 | 60836 | 5.28% |
| 2025-06-20 | 29.25 | 29.63 | 0.27 | 0.92% | 29.23 | 30.18 | 179892 | 53600 | 4.69% |
| 2025-06-19 | 29.57 | 29.36 | -0.69 | -2.30% | 29.33 | 30.37 | 206214 | 61528 | 5.38% |
| 2025-06-18 | 29.06 | 30.05 | 0.75 | 2.56% | 28.34 | 30.10 | 258489 | 75393 | 6.74% |
| 2025-06-17 | 28.35 | 29.30 | 0.99 | 3.50% | 28.22 | 29.89 | 223834 | 65159 | 5.84% |
| 2025-06-16 | 28.59 | 28.31 | -0.33 | -1.15% | 28.20 | 28.93 | 116694 | 33093 | 3.04% |
| 2025-06-13 | 28.37 | 28.64 | 0.02 | 0.07% | 27.92 | 29.26 | 215473 | 61683 | 5.62% |
| 2025-06-12 | 28.26 | 28.62 | 0.33 | 1.17% | 27.91 | 29.15 | 133561 | 37994 | 3.48% |
| 2025-06-11 | 28.14 | 28.29 | 0.28 | 1.00% | 28.14 | 28.83 | 100549 | 28637 | 2.62% |
| 2025-06-10 | 28.58 | 28.01 | -0.47 | -1.65% | 27.77 | 29.18 | 119921 | 34149 | 3.13% |
| 2025-06-09 | 28.19 | 28.48 | 0.29 | 1.03% | 28.13 | 28.83 | 90608 | 25873 | 2.36% |
| 2025-06-06 | 28.12 | 28.19 | 0.07 | 0.25% | 27.98 | 28.43 | 80983 | 22818 | 2.11% |
| 2025-06-05 | 28.26 | 28.12 | -0.08 | -0.28% | 27.80 | 28.41 | 82857 | 23250 | 2.16% |
| 2025-06-04 | 27.59 | 28.20 | 0.61 | 2.21% | 27.59 | 28.68 | 102726 | 28983 | 2.68% |
| 2025-06-03 | 27.27 | 27.59 | 0.06 | 0.22% | 27.18 | 27.86 | 57904 | 15987 | 1.51% |
| 2025-05-30 | 28.20 | 27.53 | -0.86 | -3.03% | 27.45 | 28.22 | 81513 | 22601 | 2.13% |
| 2025-05-29 | 28.10 | 28.39 | 0.34 | 1.21% | 27.86 | 28.47 | 63515 | 17925 | 1.66% |
| 2025-05-28 | 28.13 | 28.05 | -0.16 | -0.57% | 27.94 | 28.46 | 43387 | 12195 | 1.13% |
| 2025-05-27 | 28.11 | 28.21 | 0.06 | 0.21% | 27.74 | 28.47 | 70286 | 19760 | 1.83% |
| 2025-05-26 | 28.20 | 28.15 | -0.14 | -0.49% | 27.96 | 28.34 | 53034 | 14917 | 1.38% |
| 2025-05-23 | 28.54 | 28.29 | -0.34 | -1.19% | 28.29 | 29.09 | 72650 | 20859 | 1.89% |
| 2025-05-22 | 29.38 | 28.63 | -0.64 | -2.19% | 28.61 | 29.38 | 86562 | 24924 | 2.26% |
| 2025-05-21 | 29.25 | 29.27 | 0.13 | 0.45% | 29.11 | 29.88 | 113414 | 33435 | 2.96% |
| 2025-05-20 | 29.66 | 29.30 | -0.39 | -1.31% | 29.09 | 29.75 | 87007 | 25536 | 2.27% |
| 2025-05-19 | 30.10 | 29.69 | -0.47 | -1.56% | 29.22 | 30.10 | 78763 | 23298 | 2.05% |
| 2025-05-16 | 29.94 | 30.16 | 0.11 | 0.37% | 29.84 | 30.55 | 60363 | 18189 | 1.57% |
| 2025-05-15 | 30.79 | 30.05 | -0.74 | -2.40% | 29.94 | 31.32 | 83564 | 25514 | 2.18% |
| 2025-05-14 | 31.05 | 30.79 | -0.26 | -0.84% | 30.51 | 31.20 | 72840 | 22419 | 1.90% |
| 2025-05-13 | 31.68 | 31.05 | -0.11 | -0.35% | 30.98 | 31.95 | 104921 | 32947 | 2.74% |
| 2025-05-12 | 30.49 | 31.16 | 1.20 | 4.01% | 30.01 | 31.16 | 95426 | 29234 | 2.49% |
| 2025-05-09 | 30.53 | 29.96 | -0.67 | -2.19% | 29.65 | 30.58 | 73457 | 22003 | 1.92% |
| 2025-05-08 | 30.04 | 30.63 | 0.51 | 1.69% | 29.85 | 30.96 | 77198 | 23539 | 2.01% |
| 2025-05-07 | 30.60 | 30.12 | 0.21 | 0.70% | 29.86 | 30.85 | 106655 | 32128 | 2.78% |
| 2025-05-06 | 27.85 | 29.91 | 2.16 | 7.78% | 27.83 | 29.94 | 157500 | 45970 | 4.11% |
| 2025-04-30 | 27.50 | 27.75 | 0.59 | 2.17% | 27.24 | 28.30 | 183781 | 51052 | 4.79% |
| 2025-04-29 | 28.56 | 27.16 | -3.76 | -12.16% | 26.91 | 28.75 | 361269 | 98611 | 9.42% |
| 2025-04-28 | 31.29 | 30.92 | -0.36 | -1.15% | 30.70 | 31.34 | 58396 | 18091 | 1.52% |
| 2025-04-25 | 31.39 | 31.28 | -0.02 | -0.06% | 31.10 | 31.69 | 49403 | 15489 | 1.29% |
| 2025-04-24 | 31.25 | 31.30 | 0.30 | 0.97% | 31.01 | 32.07 | 78012 | 24663 | 2.03% |