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 | 31.27 | 31.51 | 0.24 | 0.77% | 31.16 | 31.56 | 8958 | 2815 | 3.08% |
| 2025-07-31 | 31.55 | 31.27 | -0.41 | -1.29% | 31.13 | 32.16 | 15329 | 4846 | 5.27% |
| 2025-07-30 | 31.99 | 31.68 | -0.42 | -1.31% | 31.28 | 32.17 | 16946 | 5352 | 5.83% |
| 2025-07-29 | 32.29 | 32.10 | -0.30 | -0.93% | 31.66 | 32.40 | 13657 | 4353 | 4.70% |
| 2025-07-28 | 32.30 | 32.40 | 0.25 | 0.78% | 31.83 | 32.50 | 16640 | 5360 | 5.72% |
| 2025-07-25 | 31.77 | 32.15 | 0.38 | 1.20% | 31.48 | 32.17 | 13503 | 4297 | 4.64% |
| 2025-07-24 | 31.94 | 31.77 | -0.23 | -0.72% | 31.74 | 32.29 | 19307 | 6165 | 6.64% |
| 2025-07-23 | 32.65 | 32.00 | -0.71 | -2.17% | 31.83 | 32.88 | 19181 | 6169 | 6.60% |
| 2025-07-22 | 32.82 | 32.71 | -0.11 | -0.34% | 32.29 | 33.15 | 18902 | 6146 | 6.50% |
| 2025-07-21 | 32.32 | 32.82 | 0.49 | 1.52% | 32.32 | 33.22 | 23715 | 7767 | 8.15% |
| 2025-07-18 | 32.58 | 32.33 | -0.25 | -0.77% | 32.15 | 32.90 | 16784 | 5438 | 5.77% |
| 2025-07-17 | 32.22 | 32.58 | 0.07 | 0.22% | 31.40 | 32.77 | 31529 | 10195 | 10.84% |
| 2025-07-16 | 32.47 | 32.51 | 0.28 | 0.87% | 32.15 | 33.57 | 33529 | 11046 | 11.53% |
| 2025-07-15 | 32.70 | 32.23 | -0.63 | -1.92% | 32.00 | 32.86 | 30391 | 9847 | 10.45% |
| 2025-07-14 | 32.06 | 32.86 | 1.26 | 3.99% | 31.59 | 33.64 | 41759 | 13656 | 14.36% |
| 2025-07-11 | 32.45 | 31.60 | -0.76 | -2.35% | 31.36 | 32.63 | 37314 | 11842 | 12.83% |
| 2025-07-10 | 34.00 | 32.36 | -0.90 | -2.71% | 32.35 | 34.35 | 48857 | 16088 | 16.80% |
| 2025-07-09 | 32.25 | 33.26 | 0.60 | 1.84% | 32.05 | 33.46 | 55505 | 18265 | 19.08% |
| 2025-07-08 | 31.87 | 32.66 | 0.58 | 1.81% | 31.30 | 33.15 | 57369 | 18500 | 19.73% |
| 2025-07-07 | 31.24 | 32.08 | 1.33 | 4.33% | 30.25 | 32.10 | 46506 | 14700 | 15.99% |
| 2025-07-04 | 30.74 | 30.75 | -0.11 | -0.36% | 30.60 | 31.29 | 23963 | 7412 | 8.24% |
| 2025-07-03 | 30.40 | 30.86 | 0.61 | 2.02% | 30.05 | 30.90 | 21565 | 6599 | 7.41% |
| 2025-07-02 | 30.60 | 30.25 | -0.22 | -0.72% | 30.04 | 30.83 | 16709 | 5081 | 5.75% |
| 2025-07-01 | 30.65 | 30.47 | -0.06 | -0.20% | 30.12 | 30.67 | 15650 | 4752 | 5.38% |
| 2025-06-30 | 30.12 | 30.53 | 0.66 | 2.21% | 29.81 | 30.74 | 29865 | 9074 | 10.27% |
| 2025-06-27 | 29.83 | 29.87 | 0.23 | 0.78% | 29.58 | 29.95 | 11171 | 3324 | 3.84% |
| 2025-06-26 | 29.80 | 29.73 | -0.27 | -0.90% | 29.50 | 30.27 | 15681 | 4681 | 5.39% |
| 2025-06-25 | 29.53 | 30.00 | 0.48 | 1.63% | 29.50 | 30.32 | 22626 | 6770 | 7.78% |
| 2025-06-24 | 28.66 | 29.52 | 0.87 | 3.04% | 28.66 | 29.55 | 15462 | 4523 | 5.32% |
| 2025-06-23 | 27.80 | 28.65 | 0.60 | 2.14% | 27.70 | 28.75 | 10775 | 3058 | 3.70% |
| 2025-06-20 | 28.81 | 28.05 | -0.80 | -2.77% | 28.02 | 29.14 | 11961 | 3394 | 4.11% |
| 2025-06-19 | 28.71 | 28.85 | -0.05 | -0.17% | 28.44 | 29.21 | 16983 | 4885 | 5.84% |
| 2025-06-18 | 28.60 | 28.90 | 0.32 | 1.12% | 28.30 | 28.95 | 11882 | 3399 | 4.09% |
| 2025-06-17 | 28.88 | 28.58 | -0.15 | -0.52% | 28.45 | 28.89 | 12359 | 3533 | 4.25% |
| 2025-06-16 | 28.49 | 28.73 | 0.17 | 0.60% | 28.41 | 28.89 | 10428 | 3001 | 3.59% |
| 2025-06-13 | 29.70 | 28.56 | -1.25 | -4.19% | 28.45 | 29.78 | 21904 | 6333 | 7.53% |
| 2025-06-12 | 29.65 | 29.81 | 0.07 | 0.24% | 29.41 | 29.88 | 10606 | 3150 | 3.65% |
| 2025-06-11 | 29.59 | 29.74 | 0.15 | 0.51% | 29.46 | 29.89 | 13843 | 4121 | 4.76% |
| 2025-06-10 | 30.00 | 29.59 | -0.51 | -1.69% | 28.96 | 30.10 | 20403 | 6033 | 7.02% |
| 2025-06-09 | 29.67 | 30.10 | 0.52 | 1.76% | 29.61 | 30.17 | 22112 | 6620 | 7.60% |
| 2025-06-06 | 30.19 | 29.58 | -1.05 | -3.43% | 29.55 | 30.40 | 37747 | 11264 | 12.98% |
| 2025-06-05 | 30.49 | 30.63 | 1.52 | 5.22% | 30.00 | 31.49 | 55440 | 17014 | 19.06% |
| 2025-06-04 | 29.00 | 29.11 | 0.27 | 0.94% | 28.64 | 29.38 | 9556 | 2785 | 3.29% |
| 2025-06-03 | 28.80 | 28.84 | -0.16 | -0.55% | 28.50 | 29.18 | 10785 | 3116 | 3.71% |
| 2025-05-30 | 29.52 | 29.00 | -0.76 | -2.55% | 28.90 | 29.82 | 14771 | 4311 | 5.08% |
| 2025-05-29 | 29.50 | 29.76 | 0.42 | 1.43% | 29.26 | 30.01 | 14118 | 4202 | 4.85% |
| 2025-05-28 | 29.80 | 29.34 | -0.49 | -1.64% | 29.26 | 30.19 | 12416 | 3681 | 4.27% |
| 2025-05-27 | 30.13 | 29.83 | -0.42 | -1.39% | 29.62 | 30.35 | 10365 | 3097 | 3.56% |
| 2025-05-26 | 29.79 | 30.25 | 0.46 | 1.54% | 29.50 | 30.38 | 10697 | 3225 | 3.68% |
| 2025-05-23 | 30.31 | 29.79 | -0.61 | -2.01% | 29.71 | 30.78 | 20871 | 6291 | 7.18% |
| 2025-05-22 | 30.99 | 30.40 | -0.68 | -2.19% | 30.37 | 32.45 | 29652 | 9294 | 10.20% |
| 2025-05-21 | 32.00 | 31.08 | -0.49 | -1.55% | 30.71 | 32.00 | 18345 | 5721 | 6.31% |
| 2025-05-20 | 30.84 | 31.57 | 0.97 | 3.17% | 30.38 | 31.76 | 18211 | 5686 | 6.26% |
| 2025-05-19 | 31.00 | 30.60 | -0.15 | -0.49% | 30.25 | 31.00 | 12265 | 3745 | 4.22% |
| 2025-05-16 | 30.60 | 30.75 | 0.07 | 0.23% | 30.53 | 31.24 | 14327 | 4440 | 4.93% |
| 2025-05-15 | 31.32 | 30.68 | -0.64 | -2.04% | 30.63 | 31.33 | 17430 | 5378 | 5.99% |
| 2025-05-14 | 31.89 | 31.32 | -0.59 | -1.85% | 31.29 | 31.94 | 21031 | 6630 | 7.23% |
| 2025-05-13 | 32.09 | 31.91 | 0.25 | 0.79% | 31.30 | 32.32 | 27451 | 8738 | 9.44% |
| 2025-05-12 | 31.50 | 31.66 | 0.41 | 1.31% | 31.35 | 31.80 | 15522 | 4900 | 5.34% |
| 2025-05-09 | 32.08 | 31.25 | -0.84 | -2.62% | 31.13 | 32.08 | 17447 | 5481 | 6.00% |
| 2025-05-08 | 31.63 | 32.09 | 0.58 | 1.84% | 31.30 | 32.43 | 20852 | 6680 | 7.17% |
| 2025-05-07 | 31.95 | 31.51 | -0.15 | -0.47% | 31.06 | 32.25 | 27605 | 8702 | 9.49% |
| 2025-05-06 | 30.47 | 31.66 | 1.27 | 4.18% | 30.47 | 31.69 | 26683 | 8311 | 9.17% |
| 2025-04-30 | 29.81 | 30.39 | 0.61 | 2.05% | 29.79 | 30.57 | 22065 | 6686 | 7.59% |
| 2025-04-29 | 29.42 | 29.78 | 0.28 | 0.95% | 29.42 | 30.42 | 22311 | 6692 | 7.67% |
| 2025-04-28 | 29.83 | 29.50 | -0.83 | -2.74% | 29.43 | 30.76 | 24162 | 7243 | 8.31% |
| 2025-04-25 | 29.18 | 30.33 | 0.90 | 3.06% | 29.18 | 30.55 | 28074 | 8435 | 9.65% |
| 2025-04-24 | 29.76 | 29.43 | -0.32 | -1.08% | 29.14 | 29.98 | 13000 | 3834 | 4.47% |