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 | 31.96 | 30.95 | -0.99 | -3.10% | 30.63 | 32.11 | 80301 | 25058 | 6.23% |
| 2025-07-31 | 32.70 | 31.94 | -0.76 | -2.32% | 31.68 | 32.71 | 74024 | 23799 | 5.75% |
| 2025-07-30 | 33.20 | 32.70 | -1.42 | -4.16% | 31.60 | 33.96 | 138507 | 44873 | 10.75% |
| 2025-07-29 | 37.73 | 34.12 | -0.18 | -0.52% | 34.12 | 37.73 | 209613 | 75940 | 16.27% |
| 2025-07-21 | 32.99 | 34.30 | 1.65 | 5.05% | 32.69 | 35.05 | 115094 | 39207 | 8.94% |
| 2025-07-18 | 31.66 | 32.65 | 1.18 | 3.75% | 31.31 | 32.99 | 99350 | 32003 | 7.71% |
| 2025-07-17 | 31.00 | 31.47 | 0.51 | 1.65% | 31.00 | 32.48 | 63308 | 20023 | 4.92% |
| 2025-07-16 | 30.57 | 30.96 | 0.45 | 1.47% | 30.40 | 31.12 | 44146 | 13593 | 3.43% |
| 2025-07-15 | 31.00 | 30.51 | -0.93 | -2.96% | 30.24 | 31.60 | 57732 | 17745 | 4.48% |
| 2025-07-14 | 30.92 | 31.44 | 0.53 | 1.71% | 30.91 | 32.48 | 86949 | 27582 | 6.75% |
| 2025-07-11 | 30.55 | 30.91 | 0.36 | 1.18% | 30.25 | 30.99 | 44617 | 13631 | 3.46% |
| 2025-07-10 | 30.28 | 30.55 | 0.20 | 0.66% | 30.23 | 30.67 | 37065 | 11290 | 2.88% |
| 2025-07-09 | 30.80 | 30.35 | -0.31 | -1.01% | 30.29 | 30.87 | 41847 | 12747 | 3.25% |
| 2025-07-08 | 30.69 | 30.66 | 0.00 | 0.00% | 30.20 | 30.85 | 51338 | 15679 | 3.99% |
| 2025-07-07 | 30.07 | 30.66 | 0.60 | 2.00% | 29.89 | 31.25 | 90005 | 27643 | 6.99% |
| 2025-07-04 | 29.62 | 30.06 | 0.39 | 1.31% | 29.61 | 30.70 | 64555 | 19467 | 5.01% |
| 2025-07-03 | 29.51 | 29.67 | -0.38 | -1.26% | 29.51 | 30.20 | 48684 | 14477 | 3.78% |
| 2025-07-02 | 30.46 | 30.05 | -0.11 | -0.36% | 29.95 | 30.89 | 70831 | 21521 | 5.50% |
| 2025-07-01 | 29.97 | 30.16 | 0.19 | 0.63% | 29.68 | 30.32 | 52518 | 15790 | 4.08% |
| 2025-06-30 | 29.82 | 29.97 | 0.16 | 0.54% | 29.66 | 30.14 | 37711 | 11280 | 2.93% |
| 2025-06-27 | 30.17 | 29.81 | -0.64 | -2.10% | 29.80 | 30.18 | 53019 | 15868 | 4.12% |
| 2025-06-26 | 29.78 | 30.45 | 0.54 | 1.81% | 29.51 | 30.58 | 87871 | 26457 | 6.82% |
| 2025-06-25 | 29.64 | 29.91 | 0.58 | 1.98% | 29.06 | 30.26 | 58600 | 17322 | 4.55% |
| 2025-06-24 | 28.99 | 29.33 | 0.47 | 1.63% | 28.89 | 29.35 | 33821 | 9870 | 2.63% |
| 2025-06-23 | 28.35 | 28.86 | 0.23 | 0.80% | 28.05 | 28.96 | 30433 | 8731 | 2.36% |
| 2025-06-20 | 29.03 | 28.63 | -0.52 | -1.78% | 28.55 | 29.04 | 37208 | 10708 | 2.89% |
| 2025-06-19 | 29.07 | 29.15 | 0.08 | 0.28% | 28.89 | 30.00 | 59893 | 17624 | 4.65% |
| 2025-06-18 | 29.45 | 29.07 | -0.44 | -1.49% | 29.03 | 29.60 | 32420 | 9469 | 2.52% |
| 2025-06-17 | 29.45 | 29.51 | 0.27 | 0.92% | 28.85 | 30.10 | 67858 | 19982 | 5.27% |
| 2025-06-16 | 28.40 | 29.24 | 0.62 | 2.17% | 28.32 | 29.25 | 39462 | 11378 | 3.06% |
| 2025-06-13 | 29.32 | 28.62 | -1.16 | -3.90% | 28.43 | 29.49 | 70584 | 20325 | 5.48% |
| 2025-06-12 | 30.38 | 29.78 | -0.32 | -1.06% | 29.71 | 30.42 | 52410 | 15740 | 4.07% |
| 2025-06-11 | 29.90 | 30.10 | 0.17 | 0.57% | 29.90 | 30.49 | 53221 | 16045 | 4.13% |
| 2025-06-10 | 30.16 | 29.93 | -0.24 | -0.80% | 29.60 | 30.69 | 77206 | 23317 | 5.99% |
| 2025-06-09 | 29.50 | 30.17 | 0.80 | 2.72% | 29.37 | 30.29 | 66770 | 19969 | 5.18% |
| 2025-06-06 | 29.80 | 29.37 | -0.43 | -1.44% | 29.02 | 29.95 | 66462 | 19499 | 5.16% |
| 2025-06-05 | 30.50 | 29.80 | -0.82 | -2.68% | 29.80 | 31.26 | 124183 | 37707 | 9.64% |
| 2025-06-04 | 28.50 | 30.62 | 1.89 | 6.58% | 28.47 | 31.60 | 165947 | 50563 | 12.88% |
| 2025-06-03 | 28.25 | 28.73 | 0.06 | 0.21% | 28.25 | 28.99 | 37519 | 10746 | 2.91% |
| 2025-05-30 | 28.97 | 28.67 | -0.36 | -1.24% | 28.56 | 29.66 | 45891 | 13287 | 3.56% |
| 2025-05-29 | 28.61 | 29.03 | 0.14 | 0.48% | 28.51 | 29.27 | 46373 | 13426 | 3.60% |
| 2025-05-28 | 29.80 | 28.89 | -1.02 | -3.41% | 28.78 | 29.88 | 62807 | 18301 | 4.88% |
| 2025-05-27 | 29.97 | 29.91 | 0.17 | 0.57% | 29.73 | 30.63 | 56818 | 17125 | 4.41% |
| 2025-05-26 | 29.40 | 29.74 | 0.23 | 0.78% | 29.24 | 29.75 | 34931 | 10314 | 2.71% |
| 2025-05-23 | 29.60 | 29.51 | -0.22 | -0.74% | 29.07 | 29.97 | 57183 | 16879 | 4.44% |
| 2025-05-22 | 30.30 | 29.73 | -0.97 | -3.16% | 29.65 | 30.65 | 67430 | 20279 | 5.24% |
| 2025-05-21 | 31.20 | 30.70 | -0.70 | -2.23% | 30.68 | 32.28 | 84769 | 26620 | 6.58% |
| 2025-05-20 | 31.80 | 31.40 | -0.82 | -2.55% | 31.20 | 32.20 | 104848 | 33235 | 8.14% |
| 2025-05-19 | 30.19 | 32.22 | 2.04 | 6.76% | 29.91 | 32.80 | 146275 | 46180 | 11.36% |
| 2025-05-16 | 29.55 | 30.18 | 0.65 | 2.20% | 29.25 | 30.37 | 91540 | 27303 | 7.11% |
| 2025-05-15 | 29.15 | 29.53 | 0.37 | 1.27% | 28.97 | 30.48 | 100188 | 29821 | 7.78% |
| 2025-05-14 | 29.12 | 29.16 | -0.06 | -0.21% | 28.71 | 29.44 | 43928 | 12769 | 3.41% |
| 2025-05-13 | 29.09 | 29.22 | 0.22 | 0.76% | 28.90 | 29.40 | 49193 | 14350 | 3.82% |
| 2025-05-12 | 28.75 | 29.00 | 0.34 | 1.19% | 28.38 | 29.09 | 42688 | 12263 | 3.31% |
| 2025-05-09 | 29.27 | 28.66 | -0.61 | -2.08% | 28.39 | 29.30 | 50171 | 14374 | 3.90% |
| 2025-05-08 | 29.15 | 29.27 | 0.12 | 0.41% | 28.80 | 29.44 | 56728 | 16548 | 4.40% |
| 2025-05-07 | 29.56 | 29.15 | -0.12 | -0.41% | 28.80 | 30.65 | 104179 | 30912 | 8.09% |
| 2025-05-06 | 28.59 | 29.27 | 0.57 | 1.99% | 28.54 | 29.43 | 59466 | 17220 | 4.62% |
| 2025-04-30 | 28.88 | 28.70 | -0.18 | -0.62% | 28.68 | 29.09 | 47440 | 13696 | 3.68% |
| 2025-04-29 | 28.77 | 28.88 | 0.11 | 0.38% | 28.01 | 29.09 | 55446 | 15867 | 4.30% |
| 2025-04-28 | 30.01 | 28.77 | -1.58 | -5.21% | 28.41 | 30.50 | 88696 | 25717 | 6.89% |
| 2025-04-25 | 30.15 | 30.35 | -1.27 | -4.02% | 29.90 | 31.48 | 96157 | 29472 | 7.47% |
| 2025-04-24 | 32.00 | 31.62 | -0.55 | -1.71% | 31.50 | 32.30 | 64631 | 20506 | 5.02% |