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 | 31.99 | 32.20 | 0.21 | 0.66% | 31.88 | 32.74 | 76454 | 24614 | 1.84% |
| 2025-07-31 | 32.39 | 31.99 | -0.58 | -1.78% | 31.86 | 32.76 | 94227 | 30433 | 2.27% |
| 2025-07-30 | 32.79 | 32.57 | -0.22 | -0.67% | 32.22 | 33.02 | 102249 | 33356 | 2.46% |
| 2025-07-29 | 32.08 | 32.79 | 0.60 | 1.86% | 32.01 | 32.99 | 117545 | 38209 | 2.83% |
| 2025-07-28 | 32.38 | 32.19 | 0.01 | 0.03% | 32.04 | 32.49 | 68597 | 22108 | 1.65% |
| 2025-07-25 | 32.18 | 32.18 | 0.06 | 0.19% | 31.92 | 32.46 | 91304 | 29334 | 2.20% |
| 2025-07-24 | 31.31 | 32.12 | 0.79 | 2.52% | 31.30 | 32.38 | 123990 | 39519 | 2.99% |
| 2025-07-23 | 31.51 | 31.33 | -0.27 | -0.85% | 31.28 | 31.74 | 79317 | 25029 | 1.91% |
| 2025-07-22 | 31.50 | 31.60 | 0.11 | 0.35% | 31.31 | 31.62 | 68545 | 21580 | 1.65% |
| 2025-07-21 | 31.55 | 31.49 | -0.11 | -0.35% | 31.35 | 31.63 | 55222 | 17393 | 1.33% |
| 2025-07-18 | 31.55 | 31.60 | 0.22 | 0.70% | 31.36 | 31.70 | 70425 | 22202 | 1.70% |
| 2025-07-17 | 30.98 | 31.38 | 0.34 | 1.10% | 30.85 | 31.39 | 68648 | 21429 | 1.65% |
| 2025-07-16 | 31.05 | 31.04 | 0.07 | 0.23% | 30.88 | 31.35 | 57132 | 17784 | 1.38% |
| 2025-07-15 | 30.91 | 30.97 | -0.03 | -0.10% | 30.67 | 31.18 | 52634 | 16266 | 1.27% |
| 2025-07-14 | 31.15 | 31.00 | -0.05 | -0.16% | 31.00 | 31.35 | 51085 | 15893 | 1.23% |
| 2025-07-11 | 30.78 | 31.05 | 0.29 | 0.94% | 30.64 | 31.15 | 66358 | 20567 | 1.60% |
| 2025-07-10 | 30.54 | 30.76 | 0.15 | 0.49% | 30.53 | 30.94 | 53177 | 16372 | 1.28% |
| 2025-07-09 | 30.92 | 30.61 | -0.29 | -0.94% | 30.56 | 30.95 | 52960 | 16288 | 1.28% |
| 2025-07-08 | 30.43 | 30.90 | 0.56 | 1.85% | 30.40 | 30.92 | 67111 | 20660 | 1.62% |
| 2025-07-07 | 30.47 | 30.34 | -0.19 | -0.62% | 30.30 | 30.55 | 37296 | 11338 | 0.90% |
| 2025-07-04 | 30.89 | 30.53 | -0.33 | -1.07% | 30.47 | 30.97 | 51036 | 15641 | 1.23% |
| 2025-07-03 | 30.95 | 30.86 | -0.16 | -0.52% | 30.65 | 31.09 | 62461 | 19267 | 1.50% |
| 2025-07-02 | 30.90 | 31.02 | 0.17 | 0.55% | 30.45 | 31.44 | 85288 | 26278 | 2.05% |
| 2025-07-01 | 30.70 | 30.85 | 0.11 | 0.36% | 30.46 | 31.06 | 66830 | 20590 | 1.61% |
| 2025-06-30 | 30.62 | 30.74 | 0.19 | 0.62% | 30.55 | 30.90 | 56533 | 17356 | 1.36% |
| 2025-06-27 | 30.50 | 30.55 | 0.23 | 0.76% | 30.45 | 30.85 | 60653 | 18588 | 1.46% |
| 2025-06-26 | 30.63 | 30.32 | -0.25 | -0.82% | 30.30 | 30.74 | 55508 | 16934 | 1.34% |
| 2025-06-25 | 30.30 | 30.57 | 0.27 | 0.89% | 30.13 | 30.60 | 67829 | 20607 | 1.63% |
| 2025-06-24 | 29.54 | 30.30 | 0.82 | 2.78% | 29.54 | 30.30 | 67861 | 20389 | 1.63% |
| 2025-06-23 | 29.11 | 29.48 | 0.24 | 0.82% | 28.99 | 29.73 | 48010 | 14157 | 1.16% |
| 2025-06-20 | 29.70 | 29.24 | -0.49 | -1.65% | 29.24 | 29.90 | 58182 | 17188 | 1.40% |
| 2025-06-19 | 29.75 | 29.73 | -0.23 | -0.77% | 29.62 | 30.29 | 60454 | 18090 | 1.46% |
| 2025-06-18 | 29.75 | 29.96 | 0.09 | 0.30% | 29.62 | 30.10 | 53690 | 16028 | 1.29% |
| 2025-06-17 | 29.98 | 29.87 | 0.00 | 0.00% | 29.63 | 29.98 | 38311 | 11427 | 0.92% |
| 2025-06-16 | 29.70 | 29.87 | 0.11 | 0.37% | 29.53 | 29.94 | 34234 | 10211 | 0.82% |
| 2025-06-13 | 30.45 | 29.76 | -0.81 | -2.65% | 29.71 | 30.57 | 76139 | 22902 | 1.83% |
| 2025-06-12 | 30.90 | 30.63 | -0.29 | -0.94% | 30.54 | 30.90 | 40037 | 12294 | 0.96% |
| 2025-06-11 | 30.80 | 30.92 | 0.16 | 0.52% | 30.76 | 31.10 | 37779 | 11687 | 0.91% |
| 2025-06-10 | 31.35 | 30.76 | -0.56 | -1.79% | 30.60 | 31.39 | 55219 | 17073 | 1.33% |
| 2025-06-09 | 31.36 | 31.32 | -0.01 | -0.03% | 31.16 | 31.47 | 45429 | 14223 | 1.09% |
| 2025-06-06 | 31.35 | 31.33 | -0.01 | -0.03% | 31.04 | 31.54 | 45140 | 14134 | 1.09% |
| 2025-06-05 | 30.75 | 31.34 | 0.54 | 1.75% | 30.71 | 31.72 | 66617 | 20800 | 1.60% |
| 2025-06-04 | 30.66 | 30.80 | 0.28 | 0.92% | 30.52 | 30.83 | 37480 | 11526 | 0.90% |
| 2025-06-03 | 30.38 | 30.52 | 0.17 | 0.56% | 30.25 | 30.77 | 41908 | 12818 | 1.01% |
| 2025-05-30 | 30.92 | 30.35 | -0.57 | -1.84% | 30.30 | 30.92 | 48170 | 14669 | 1.16% |
| 2025-05-29 | 30.50 | 30.92 | 0.58 | 1.91% | 30.38 | 30.93 | 47505 | 14600 | 1.14% |
| 2025-05-28 | 30.35 | 30.34 | 0.05 | 0.17% | 30.30 | 30.64 | 32288 | 9828 | 0.78% |
| 2025-05-27 | 30.73 | 30.29 | -0.51 | -1.66% | 30.20 | 30.73 | 49338 | 14989 | 1.19% |
| 2025-05-26 | 30.24 | 30.80 | 0.40 | 1.32% | 30.24 | 31.19 | 72101 | 22238 | 1.74% |
| 2025-05-23 | 30.84 | 30.40 | -0.44 | -1.43% | 30.40 | 30.94 | 53973 | 16547 | 1.30% |
| 2025-05-22 | 31.12 | 30.84 | -0.29 | -0.93% | 30.76 | 31.60 | 61471 | 19150 | 1.48% |
| 2025-05-21 | 31.01 | 31.13 | 0.02 | 0.06% | 30.70 | 31.43 | 56560 | 17532 | 1.36% |
| 2025-05-20 | 31.17 | 31.11 | 0.11 | 0.35% | 30.83 | 31.25 | 43305 | 13457 | 1.04% |
| 2025-05-19 | 31.08 | 31.00 | -0.18 | -0.58% | 30.83 | 31.30 | 44233 | 13725 | 1.07% |
| 2025-05-16 | 31.13 | 31.18 | -0.02 | -0.06% | 31.11 | 31.49 | 38660 | 12105 | 0.93% |
| 2025-05-15 | 31.90 | 31.20 | -0.67 | -2.10% | 31.20 | 31.90 | 56402 | 17727 | 1.36% |
| 2025-05-14 | 31.85 | 31.87 | 0.04 | 0.13% | 31.61 | 32.08 | 59049 | 18787 | 1.42% |
| 2025-05-13 | 32.35 | 31.83 | -0.07 | -0.22% | 31.80 | 32.40 | 69170 | 22177 | 1.67% |
| 2025-05-12 | 31.71 | 31.90 | 0.42 | 1.33% | 31.70 | 32.00 | 60561 | 19291 | 1.46% |
| 2025-05-09 | 32.00 | 31.48 | -0.52 | -1.63% | 31.39 | 32.05 | 64504 | 20371 | 1.55% |
| 2025-05-08 | 31.44 | 32.00 | 0.38 | 1.20% | 31.40 | 32.11 | 76350 | 24344 | 1.84% |
| 2025-05-07 | 31.81 | 31.62 | -0.02 | -0.06% | 31.36 | 32.18 | 78329 | 24835 | 1.89% |
| 2025-05-06 | 31.10 | 31.64 | 0.72 | 2.33% | 31.10 | 31.65 | 78030 | 24526 | 1.88% |
| 2025-04-30 | 30.55 | 30.92 | 0.47 | 1.54% | 30.50 | 31.06 | 78856 | 24318 | 1.90% |
| 2025-04-29 | 30.38 | 30.45 | -0.05 | -0.16% | 30.16 | 30.60 | 71234 | 21644 | 1.72% |
| 2025-04-28 | 31.08 | 30.50 | -0.62 | -1.99% | 30.42 | 31.08 | 76996 | 23584 | 1.85% |
| 2025-04-25 | 31.55 | 31.12 | -0.49 | -1.55% | 30.80 | 31.60 | 102577 | 31903 | 2.47% |
| 2025-04-24 | 32.00 | 31.61 | -0.43 | -1.34% | 31.34 | 32.00 | 57071 | 18055 | 1.37% |