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 | 31.58 | 31.17 | -0.30 | -0.95% | 31.01 | 31.65 | 16144 | 5042 | 1.83% |
| 2025-07-31 | 31.93 | 31.47 | -0.51 | -1.59% | 31.31 | 32.47 | 27106 | 8606 | 3.08% |
| 2025-07-30 | 31.60 | 31.98 | 0.34 | 1.07% | 31.35 | 32.01 | 28939 | 9194 | 3.29% |
| 2025-07-29 | 31.58 | 31.64 | -0.11 | -0.35% | 31.22 | 32.09 | 22924 | 7237 | 2.61% |
| 2025-07-28 | 30.54 | 31.75 | 1.35 | 4.44% | 30.41 | 31.82 | 52247 | 16366 | 5.94% |
| 2025-07-25 | 30.11 | 30.40 | 0.28 | 0.93% | 30.03 | 30.40 | 13599 | 4114 | 1.55% |
| 2025-07-24 | 30.08 | 30.12 | -0.03 | -0.10% | 29.97 | 30.48 | 17802 | 5368 | 2.02% |
| 2025-07-23 | 30.21 | 30.15 | -0.23 | -0.76% | 30.05 | 30.37 | 14627 | 4414 | 1.66% |
| 2025-07-22 | 31.06 | 30.38 | -0.75 | -2.41% | 30.21 | 31.24 | 26529 | 8108 | 3.01% |
| 2025-07-21 | 31.05 | 31.13 | -0.08 | -0.26% | 30.70 | 31.32 | 20403 | 6320 | 2.32% |
| 2025-07-18 | 31.64 | 31.21 | -0.49 | -1.55% | 31.01 | 32.47 | 27005 | 8487 | 3.07% |
| 2025-07-17 | 30.56 | 31.70 | 1.11 | 3.63% | 30.56 | 31.75 | 41262 | 12975 | 4.69% |
| 2025-07-16 | 31.35 | 30.59 | -0.49 | -1.58% | 30.53 | 31.35 | 21780 | 6696 | 2.48% |
| 2025-07-15 | 31.36 | 31.08 | -0.25 | -0.80% | 30.80 | 31.75 | 23715 | 7413 | 2.69% |
| 2025-07-14 | 30.95 | 31.33 | 0.40 | 1.29% | 30.53 | 31.54 | 23347 | 7269 | 2.65% |
| 2025-07-11 | 31.91 | 30.93 | -0.98 | -3.07% | 30.66 | 31.91 | 28980 | 8970 | 3.29% |
| 2025-07-10 | 32.15 | 31.91 | -0.22 | -0.68% | 31.39 | 33.21 | 37656 | 12109 | 4.28% |
| 2025-07-09 | 31.92 | 32.13 | 0.21 | 0.66% | 31.87 | 32.85 | 43292 | 13991 | 4.92% |
| 2025-07-08 | 31.40 | 31.92 | 0.72 | 2.31% | 31.05 | 32.50 | 46726 | 14958 | 5.31% |
| 2025-07-07 | 31.13 | 31.20 | -0.27 | -0.86% | 30.95 | 31.78 | 21212 | 6615 | 2.41% |
| 2025-07-04 | 31.61 | 31.47 | -0.11 | -0.35% | 30.98 | 31.79 | 37927 | 11898 | 4.31% |
| 2025-07-03 | 30.39 | 31.58 | 1.45 | 4.81% | 29.90 | 32.98 | 60694 | 19170 | 6.90% |
| 2025-07-02 | 30.50 | 30.13 | -0.67 | -2.18% | 29.88 | 30.62 | 20076 | 6034 | 2.28% |
| 2025-07-01 | 31.54 | 30.80 | -0.35 | -1.12% | 30.24 | 31.57 | 34508 | 10635 | 3.92% |
| 2025-06-30 | 30.23 | 31.15 | 0.92 | 3.04% | 30.23 | 31.20 | 37987 | 11685 | 4.32% |
| 2025-06-27 | 29.78 | 30.23 | 0.44 | 1.48% | 29.36 | 30.68 | 28153 | 8463 | 3.20% |
| 2025-06-26 | 29.78 | 29.79 | -0.02 | -0.07% | 29.73 | 30.55 | 24440 | 7339 | 2.78% |
| 2025-06-25 | 30.00 | 29.81 | -0.27 | -0.90% | 29.50 | 30.15 | 26709 | 7938 | 3.04% |
| 2025-06-24 | 29.70 | 30.08 | 0.38 | 1.28% | 29.70 | 30.36 | 27784 | 8346 | 3.16% |
| 2025-06-23 | 29.00 | 29.70 | 0.35 | 1.19% | 28.90 | 29.99 | 28679 | 8499 | 3.26% |
| 2025-06-20 | 29.40 | 29.35 | 0.09 | 0.31% | 29.10 | 30.37 | 41858 | 12405 | 4.76% |
| 2025-06-19 | 29.55 | 29.26 | -0.29 | -0.98% | 28.92 | 30.30 | 37768 | 11164 | 4.29% |
| 2025-06-18 | 28.07 | 29.55 | 1.25 | 4.42% | 28.07 | 29.57 | 39794 | 11573 | 4.52% |
| 2025-06-17 | 28.65 | 28.30 | -0.19 | -0.67% | 28.11 | 28.69 | 9296 | 2635 | 1.06% |
| 2025-06-16 | 28.04 | 28.49 | 0.44 | 1.57% | 27.78 | 28.86 | 12518 | 3571 | 1.42% |
| 2025-06-13 | 28.50 | 28.05 | -0.64 | -2.23% | 27.90 | 28.70 | 15390 | 4339 | 1.75% |
| 2025-06-12 | 29.24 | 29.39 | 0.15 | 0.51% | 29.03 | 29.55 | 14221 | 4172 | 1.62% |
| 2025-06-11 | 28.95 | 29.24 | 0.32 | 1.11% | 28.86 | 29.94 | 15530 | 4565 | 1.76% |
| 2025-06-10 | 29.10 | 28.92 | -0.33 | -1.13% | 28.56 | 29.29 | 11241 | 3255 | 1.28% |
| 2025-06-09 | 29.28 | 29.25 | 0.10 | 0.34% | 29.03 | 29.49 | 12295 | 3589 | 1.40% |
| 2025-06-06 | 28.70 | 29.15 | 0.18 | 0.62% | 28.60 | 29.23 | 20784 | 6022 | 2.36% |
| 2025-06-05 | 28.16 | 28.97 | 0.87 | 3.10% | 27.86 | 29.94 | 32985 | 9534 | 3.75% |
| 2025-06-04 | 27.76 | 28.10 | 0.47 | 1.70% | 27.71 | 28.27 | 11664 | 3273 | 1.33% |
| 2025-06-03 | 27.76 | 27.63 | -0.20 | -0.72% | 27.60 | 27.97 | 10754 | 2982 | 1.22% |
| 2025-05-30 | 28.47 | 27.83 | -0.72 | -2.52% | 27.75 | 28.50 | 13724 | 3839 | 1.56% |
| 2025-05-29 | 28.00 | 28.55 | 0.72 | 2.59% | 27.85 | 28.56 | 17009 | 4818 | 1.93% |
| 2025-05-28 | 28.18 | 27.83 | -0.19 | -0.68% | 27.70 | 28.46 | 9027 | 2524 | 1.03% |
| 2025-05-27 | 28.33 | 28.02 | -0.32 | -1.13% | 27.86 | 28.36 | 10810 | 3026 | 1.23% |
| 2025-05-26 | 28.20 | 28.34 | 0.14 | 0.50% | 28.19 | 28.63 | 8431 | 2396 | 0.96% |
| 2025-05-23 | 28.65 | 28.20 | -0.56 | -1.95% | 28.17 | 28.96 | 12315 | 3519 | 1.40% |
| 2025-05-22 | 28.53 | 28.76 | 0.03 | 0.10% | 28.21 | 29.00 | 14297 | 4096 | 1.62% |
| 2025-05-21 | 29.08 | 28.73 | -0.31 | -1.07% | 28.42 | 29.10 | 11156 | 3197 | 1.27% |
| 2025-05-20 | 28.78 | 29.04 | 0.40 | 1.40% | 28.50 | 29.19 | 13240 | 3833 | 1.50% |
| 2025-05-19 | 28.52 | 28.64 | -0.01 | -0.03% | 28.36 | 28.87 | 9785 | 2790 | 1.11% |
| 2025-05-16 | 28.58 | 28.65 | 0.12 | 0.42% | 28.42 | 28.95 | 8369 | 2406 | 0.95% |
| 2025-05-15 | 28.65 | 28.53 | -0.19 | -0.66% | 28.45 | 28.95 | 10783 | 3084 | 1.23% |
| 2025-05-14 | 28.96 | 28.72 | -0.24 | -0.83% | 28.50 | 29.29 | 12787 | 3683 | 1.45% |
| 2025-05-13 | 29.60 | 28.96 | -0.28 | -0.96% | 28.89 | 29.70 | 10892 | 3180 | 1.24% |
| 2025-05-12 | 29.09 | 29.24 | 0.30 | 1.04% | 29.09 | 29.48 | 10476 | 3068 | 1.19% |
| 2025-05-09 | 29.30 | 28.94 | -0.36 | -1.23% | 28.83 | 29.35 | 9749 | 2833 | 1.11% |
| 2025-05-08 | 28.55 | 29.30 | 0.59 | 2.06% | 28.40 | 29.34 | 11391 | 3313 | 1.29% |
| 2025-05-07 | 28.88 | 28.71 | 0.11 | 0.38% | 28.40 | 29.08 | 12912 | 3715 | 1.47% |
| 2025-05-06 | 28.08 | 28.60 | 0.62 | 2.22% | 28.05 | 28.62 | 10912 | 3105 | 1.24% |
| 2025-04-30 | 27.48 | 27.98 | 0.50 | 1.82% | 27.47 | 28.10 | 9843 | 2744 | 1.12% |
| 2025-04-29 | 26.82 | 27.48 | 0.47 | 1.74% | 26.71 | 27.70 | 18795 | 5159 | 2.14% |
| 2025-04-28 | 27.89 | 27.01 | -1.69 | -5.89% | 26.93 | 28.00 | 24332 | 6615 | 2.77% |
| 2025-04-25 | 28.44 | 28.70 | 0.26 | 0.91% | 28.31 | 28.86 | 8603 | 2463 | 0.98% |
| 2025-04-24 | 28.66 | 28.44 | -0.17 | -0.59% | 28.20 | 28.85 | 10730 | 3060 | 1.22% |