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 | 32.53 | 33.46 | 0.59 | 1.79% | 32.53 | 34.67 | 45712 | 15361 | 8.95% |
| 2025-07-31 | 32.92 | 32.87 | -0.03 | -0.09% | 32.66 | 33.63 | 46523 | 15410 | 9.11% |
| 2025-07-30 | 31.73 | 32.90 | 1.19 | 3.75% | 31.50 | 33.30 | 51972 | 16908 | 10.18% |
| 2025-07-29 | 32.36 | 31.71 | -0.67 | -2.07% | 31.51 | 32.50 | 24406 | 7762 | 4.78% |
| 2025-07-28 | 32.21 | 32.38 | 0.01 | 0.03% | 32.00 | 32.89 | 18599 | 6049 | 3.64% |
| 2025-07-25 | 32.50 | 32.37 | -0.21 | -0.64% | 32.20 | 32.79 | 21322 | 6918 | 4.18% |
| 2025-07-24 | 31.99 | 32.58 | 0.27 | 0.84% | 31.99 | 32.95 | 24115 | 7858 | 4.72% |
| 2025-07-23 | 32.02 | 32.31 | 0.31 | 0.97% | 31.72 | 32.85 | 34716 | 11244 | 6.80% |
| 2025-07-22 | 33.78 | 32.00 | -1.85 | -5.47% | 31.50 | 33.78 | 59279 | 19320 | 11.61% |
| 2025-07-21 | 33.86 | 33.85 | -0.26 | -0.76% | 33.70 | 34.38 | 26404 | 8978 | 5.17% |
| 2025-07-18 | 33.97 | 34.11 | 0.57 | 1.70% | 33.11 | 34.50 | 57318 | 19417 | 11.22% |
| 2025-07-17 | 34.00 | 33.54 | -1.25 | -3.59% | 32.98 | 34.68 | 52232 | 17681 | 10.23% |
| 2025-07-16 | 35.21 | 34.79 | -0.42 | -1.19% | 34.64 | 35.89 | 49979 | 17623 | 9.79% |
| 2025-07-15 | 35.06 | 35.21 | -0.17 | -0.48% | 34.39 | 35.86 | 52323 | 18347 | 10.25% |
| 2025-07-14 | 33.95 | 35.38 | 0.38 | 1.09% | 33.60 | 35.80 | 66373 | 23077 | 13.00% |
| 2025-07-11 | 35.88 | 35.00 | -1.63 | -4.45% | 34.63 | 37.30 | 107508 | 37972 | 21.05% |
| 2025-07-10 | 32.99 | 36.63 | 3.33 | 10.00% | 32.18 | 36.63 | 94934 | 32691 | 18.59% |
| 2025-07-09 | 33.98 | 33.30 | -0.91 | -2.66% | 32.50 | 34.17 | 64765 | 21620 | 12.68% |
| 2025-07-08 | 33.75 | 34.21 | 0.52 | 1.54% | 33.20 | 35.00 | 85396 | 29239 | 16.72% |
| 2025-07-07 | 32.68 | 33.69 | 0.41 | 1.23% | 32.42 | 36.61 | 107571 | 36955 | 21.07% |
| 2025-07-04 | 32.20 | 33.28 | 1.08 | 3.35% | 31.07 | 34.68 | 125711 | 41451 | 24.62% |
| 2025-07-03 | 29.43 | 32.20 | 2.93 | 10.01% | 29.28 | 32.20 | 54501 | 17092 | 10.67% |
| 2025-07-02 | 28.94 | 29.27 | -0.04 | -0.14% | 28.86 | 30.10 | 64715 | 19089 | 12.67% |
| 2025-07-01 | 29.25 | 29.31 | -0.20 | -0.68% | 28.77 | 29.68 | 54237 | 15796 | 10.62% |
| 2025-06-30 | 30.31 | 29.51 | -1.42 | -4.59% | 29.00 | 30.35 | 110538 | 32813 | 21.65% |
| 2025-06-27 | 28.09 | 30.93 | 2.81 | 9.99% | 27.80 | 30.93 | 105590 | 31310 | 20.68% |
| 2025-06-26 | 27.84 | 28.12 | 0.27 | 0.97% | 27.84 | 29.39 | 50559 | 14411 | 9.90% |
| 2025-06-25 | 27.32 | 27.85 | 0.54 | 1.98% | 27.11 | 28.28 | 43860 | 12186 | 8.59% |
| 2025-06-24 | 27.07 | 27.31 | 0.61 | 2.28% | 26.99 | 27.68 | 46786 | 12803 | 9.16% |
| 2025-06-23 | 26.00 | 26.70 | 0.64 | 2.46% | 25.84 | 27.14 | 33732 | 8946 | 6.61% |
| 2025-06-20 | 25.97 | 26.06 | -0.05 | -0.19% | 25.63 | 26.30 | 16941 | 4405 | 3.32% |
| 2025-06-19 | 26.35 | 26.11 | -0.19 | -0.72% | 25.80 | 26.72 | 28864 | 7576 | 5.65% |
| 2025-06-18 | 26.60 | 26.30 | -0.34 | -1.28% | 26.08 | 26.60 | 16152 | 4238 | 3.16% |
| 2025-06-17 | 26.17 | 26.64 | 0.13 | 0.49% | 26.15 | 26.65 | 18980 | 5014 | 3.72% |
| 2025-06-16 | 26.58 | 26.51 | 0.26 | 0.99% | 26.21 | 27.20 | 25404 | 6789 | 4.97% |
| 2025-06-13 | 26.61 | 26.25 | -0.69 | -2.56% | 26.00 | 26.75 | 25997 | 6832 | 5.09% |
| 2025-06-12 | 27.20 | 26.94 | -0.37 | -1.35% | 26.75 | 27.55 | 37712 | 10190 | 7.39% |
| 2025-06-11 | 27.79 | 27.31 | -0.30 | -1.09% | 27.23 | 27.89 | 27209 | 7490 | 5.33% |
| 2025-06-10 | 28.41 | 27.61 | -0.89 | -3.12% | 27.03 | 28.63 | 54561 | 15124 | 10.68% |
| 2025-06-09 | 27.96 | 28.50 | 0.71 | 2.55% | 27.81 | 29.90 | 104857 | 30435 | 20.53% |
| 2025-06-06 | 28.40 | 27.79 | -0.61 | -2.15% | 27.40 | 28.47 | 50171 | 13959 | 9.83% |
| 2025-06-05 | 29.39 | 28.40 | -1.03 | -3.50% | 27.83 | 29.42 | 65404 | 18883 | 12.81% |
| 2025-06-04 | 29.31 | 29.43 | 0.20 | 0.68% | 28.21 | 29.72 | 88363 | 25756 | 17.30% |
| 2025-06-03 | 27.51 | 29.23 | 1.25 | 4.47% | 27.51 | 30.78 | 147890 | 43888 | 28.96% |
| 2025-05-30 | 27.72 | 27.98 | 0.49 | 1.78% | 27.00 | 28.68 | 62841 | 17437 | 12.31% |
| 2025-05-29 | 27.56 | 27.49 | 0.47 | 1.74% | 27.00 | 28.30 | 54487 | 15062 | 10.67% |
| 2025-05-28 | 26.70 | 27.02 | 0.24 | 0.90% | 26.70 | 28.10 | 41200 | 11180 | 8.07% |
| 2025-05-27 | 25.82 | 26.78 | 1.07 | 4.16% | 25.43 | 27.34 | 67544 | 17891 | 13.23% |
| 2025-05-26 | 27.54 | 25.81 | -2.65 | -9.31% | 25.75 | 28.00 | 77195 | 20383 | 15.12% |
| 2025-05-23 | 29.00 | 28.46 | -0.54 | -1.86% | 28.02 | 29.35 | 36288 | 10427 | 7.11% |
| 2025-05-22 | 28.97 | 29.00 | 0.00 | 0.00% | 28.56 | 29.58 | 32044 | 9327 | 6.28% |
| 2025-05-21 | 29.60 | 29.00 | -0.55 | -1.86% | 28.96 | 29.76 | 63710 | 18635 | 12.48% |
| 2025-05-20 | 29.55 | 29.55 | -0.20 | -0.67% | 28.90 | 29.87 | 61421 | 18091 | 12.03% |
| 2025-05-19 | 28.10 | 29.75 | 0.98 | 3.41% | 28.10 | 30.31 | 88958 | 26092 | 17.42% |
| 2025-05-16 | 27.31 | 28.77 | 1.25 | 4.54% | 27.31 | 28.96 | 88569 | 25149 | 17.34% |
| 2025-05-15 | 28.11 | 27.52 | -0.28 | -1.01% | 27.00 | 28.22 | 46387 | 12719 | 9.08% |
| 2025-05-14 | 27.17 | 27.80 | 1.24 | 4.67% | 27.17 | 28.69 | 86823 | 24346 | 17.00% |
| 2025-05-13 | 27.70 | 26.56 | -0.65 | -2.39% | 26.34 | 27.72 | 40666 | 10945 | 7.96% |
| 2025-05-12 | 27.70 | 27.21 | 0.07 | 0.26% | 27.11 | 28.11 | 57914 | 15890 | 11.34% |
| 2025-05-09 | 27.86 | 27.14 | -0.77 | -2.76% | 26.91 | 28.14 | 45168 | 12380 | 8.85% |
| 2025-05-08 | 28.41 | 27.91 | -0.75 | -2.62% | 27.91 | 28.99 | 92747 | 26287 | 18.16% |
| 2025-05-07 | 28.20 | 28.66 | 1.49 | 5.48% | 27.55 | 29.53 | 129813 | 36789 | 25.42% |
| 2025-05-06 | 24.80 | 27.17 | 2.47 | 10.00% | 24.70 | 27.17 | 34930 | 9137 | 6.84% |
| 2025-04-30 | 24.45 | 24.70 | 0.68 | 2.83% | 24.04 | 25.06 | 27304 | 6692 | 5.35% |
| 2025-04-29 | 23.00 | 24.02 | 0.80 | 3.45% | 22.88 | 24.34 | 30434 | 7292 | 5.96% |
| 2025-04-28 | 23.93 | 23.22 | -0.50 | -2.11% | 23.20 | 23.94 | 16767 | 3919 | 3.28% |
| 2025-04-25 | 22.98 | 23.72 | 0.17 | 0.72% | 22.80 | 23.97 | 28702 | 6743 | 5.62% |
| 2025-04-24 | 23.66 | 23.55 | -0.34 | -1.42% | 23.41 | 24.29 | 24589 | 5836 | 4.82% |