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 | 31.21 | 30.52 | -0.88 | -2.80% | 30.30 | 31.26 | 56136 | 17232 | 2.02% |
| 2025-07-31 | 31.41 | 31.40 | -0.09 | -0.29% | 31.32 | 31.90 | 56837 | 17983 | 2.05% |
| 2025-07-30 | 31.49 | 31.49 | -0.19 | -0.60% | 31.21 | 31.88 | 48304 | 15179 | 1.74% |
| 2025-07-29 | 31.70 | 31.68 | -0.24 | -0.75% | 31.21 | 32.26 | 47819 | 15123 | 1.72% |
| 2025-07-28 | 31.73 | 31.92 | 0.31 | 0.98% | 31.40 | 32.09 | 50171 | 15916 | 1.81% |
| 2025-07-25 | 31.55 | 31.61 | 0.04 | 0.13% | 31.25 | 31.66 | 36190 | 11368 | 1.30% |
| 2025-07-24 | 31.42 | 31.57 | 0.18 | 0.57% | 31.41 | 32.14 | 46610 | 14778 | 1.68% |
| 2025-07-23 | 31.30 | 31.39 | -0.36 | -1.13% | 31.30 | 31.75 | 47452 | 14940 | 1.71% |
| 2025-07-22 | 32.40 | 31.75 | -0.96 | -2.93% | 31.67 | 32.40 | 78823 | 25184 | 2.84% |
| 2025-07-21 | 32.38 | 32.71 | 0.59 | 1.84% | 32.00 | 33.30 | 93613 | 30527 | 3.38% |
| 2025-07-18 | 32.40 | 32.12 | 0.00 | 0.00% | 31.80 | 32.50 | 65300 | 20939 | 2.35% |
| 2025-07-17 | 31.59 | 32.12 | -0.44 | -1.35% | 31.28 | 32.69 | 117932 | 37660 | 4.25% |
| 2025-07-16 | 30.76 | 32.56 | 1.87 | 6.09% | 30.50 | 33.60 | 174425 | 55959 | 6.29% |
| 2025-07-15 | 30.69 | 30.69 | -0.17 | -0.55% | 30.01 | 30.96 | 65117 | 19837 | 2.35% |
| 2025-07-14 | 29.94 | 30.86 | 0.94 | 3.14% | 29.75 | 31.10 | 88172 | 27025 | 3.18% |
| 2025-07-11 | 29.52 | 29.92 | 0.51 | 1.73% | 29.22 | 30.27 | 57395 | 17053 | 2.07% |
| 2025-07-10 | 29.87 | 29.41 | -0.76 | -2.52% | 29.30 | 30.15 | 55169 | 16305 | 1.99% |
| 2025-07-09 | 30.40 | 30.17 | 0.15 | 0.50% | 30.13 | 31.30 | 76232 | 23446 | 2.75% |
| 2025-07-08 | 29.50 | 30.02 | 0.49 | 1.66% | 29.32 | 30.21 | 55209 | 16519 | 1.99% |
| 2025-07-07 | 30.60 | 29.53 | -0.99 | -3.24% | 29.30 | 30.60 | 77290 | 22968 | 2.79% |
| 2025-07-04 | 30.90 | 30.52 | -0.20 | -0.65% | 30.50 | 30.97 | 44924 | 13785 | 1.62% |
| 2025-07-03 | 30.68 | 30.72 | -0.10 | -0.32% | 30.38 | 31.10 | 57152 | 17539 | 2.06% |
| 2025-07-02 | 31.90 | 30.82 | -1.17 | -3.66% | 30.80 | 31.90 | 76180 | 23613 | 2.75% |
| 2025-07-01 | 32.74 | 31.99 | -0.74 | -2.26% | 31.91 | 33.17 | 69694 | 22602 | 2.51% |
| 2025-06-30 | 32.70 | 32.73 | 0.03 | 0.09% | 32.51 | 33.33 | 55821 | 18329 | 2.01% |
| 2025-06-27 | 32.99 | 32.70 | -0.01 | -0.03% | 32.16 | 33.00 | 51351 | 16749 | 1.85% |
| 2025-06-26 | 33.44 | 32.71 | -0.44 | -1.33% | 32.68 | 33.98 | 80053 | 26681 | 2.89% |
| 2025-06-25 | 32.78 | 33.15 | 0.37 | 1.13% | 32.47 | 33.39 | 87390 | 28856 | 3.15% |
| 2025-06-24 | 30.70 | 32.78 | 2.13 | 6.95% | 30.70 | 33.55 | 126090 | 41003 | 4.55% |
| 2025-06-23 | 30.45 | 30.65 | -0.25 | -0.81% | 30.00 | 30.88 | 60808 | 18468 | 2.19% |
| 2025-06-20 | 32.61 | 30.90 | -2.06 | -6.25% | 30.88 | 32.70 | 78085 | 24708 | 2.82% |
| 2025-06-19 | 32.62 | 32.96 | 0.21 | 0.64% | 32.40 | 33.80 | 92088 | 30596 | 3.32% |
| 2025-06-18 | 32.83 | 32.75 | -0.30 | -0.91% | 32.00 | 33.10 | 62459 | 20244 | 2.25% |
| 2025-06-17 | 32.74 | 33.05 | 0.30 | 0.92% | 32.45 | 33.40 | 55565 | 18312 | 2.00% |
| 2025-06-16 | 32.60 | 32.75 | -0.19 | -0.58% | 32.44 | 33.20 | 53189 | 17435 | 1.92% |
| 2025-06-13 | 33.90 | 32.94 | -1.25 | -3.66% | 32.70 | 33.98 | 85832 | 28427 | 3.10% |
| 2025-06-12 | 34.42 | 34.19 | -0.57 | -1.64% | 34.02 | 34.77 | 64878 | 22264 | 2.34% |
| 2025-06-11 | 34.60 | 34.76 | -0.11 | -0.32% | 34.30 | 35.23 | 78618 | 27240 | 2.84% |
| 2025-06-10 | 35.85 | 34.87 | -0.98 | -2.73% | 33.83 | 36.20 | 169883 | 58917 | 6.14% |
| 2025-06-09 | 34.08 | 35.85 | 1.77 | 5.19% | 34.05 | 37.00 | 179025 | 64190 | 6.47% |
| 2025-06-06 | 35.50 | 34.08 | -1.06 | -3.02% | 33.80 | 35.68 | 128474 | 44419 | 4.64% |
| 2025-06-05 | 35.39 | 35.14 | -0.62 | -1.73% | 35.12 | 36.20 | 151114 | 53703 | 5.46% |
| 2025-06-04 | 34.49 | 35.76 | 1.11 | 3.20% | 34.34 | 35.77 | 206304 | 72394 | 7.46% |
| 2025-06-03 | 32.10 | 34.65 | 2.48 | 7.71% | 31.19 | 35.39 | 238671 | 82243 | 8.63% |
| 2025-05-30 | 33.99 | 32.17 | -2.23 | -6.48% | 31.19 | 34.00 | 121566 | 39541 | 4.39% |
| 2025-05-29 | 47.38 | 48.15 | 1.35 | 2.88% | 46.86 | 48.85 | 100150 | 48165 | 5.05% |
| 2025-05-28 | 46.70 | 46.80 | 0.02 | 0.04% | 44.80 | 47.47 | 89319 | 41126 | 4.50% |
| 2025-05-27 | 47.85 | 46.78 | -0.42 | -0.89% | 46.00 | 47.90 | 84140 | 39287 | 4.24% |
| 2025-05-26 | 44.61 | 47.20 | 2.57 | 5.76% | 44.61 | 47.73 | 101371 | 46993 | 5.11% |
| 2025-05-23 | 45.00 | 44.63 | -0.30 | -0.67% | 44.51 | 46.33 | 55423 | 25109 | 2.79% |
| 2025-05-22 | 45.15 | 44.93 | -0.42 | -0.93% | 44.75 | 46.00 | 40636 | 18410 | 2.05% |
| 2025-05-21 | 45.51 | 45.35 | -0.52 | -1.13% | 44.44 | 46.08 | 60359 | 27274 | 3.04% |
| 2025-05-20 | 46.19 | 45.87 | -0.35 | -0.76% | 45.37 | 46.76 | 56965 | 26215 | 2.87% |
| 2025-05-19 | 48.15 | 46.22 | -1.73 | -3.61% | 45.38 | 48.15 | 84602 | 39059 | 4.27% |
| 2025-05-16 | 46.46 | 47.95 | 0.95 | 2.02% | 46.20 | 49.80 | 130004 | 62718 | 6.56% |
| 2025-05-15 | 46.55 | 47.00 | 0.56 | 1.21% | 45.30 | 48.60 | 98493 | 46441 | 4.97% |
| 2025-05-14 | 47.67 | 46.44 | -1.75 | -3.63% | 46.30 | 48.48 | 100980 | 47513 | 5.09% |
| 2025-05-13 | 49.19 | 48.19 | -0.88 | -1.79% | 47.93 | 49.59 | 69423 | 33782 | 3.50% |
| 2025-05-12 | 48.45 | 49.07 | 1.09 | 2.27% | 48.07 | 50.48 | 102169 | 50241 | 5.15% |
| 2025-05-09 | 47.50 | 47.98 | 0.19 | 0.40% | 47.01 | 48.52 | 79437 | 38077 | 4.01% |
| 2025-05-08 | 48.83 | 47.79 | -1.69 | -3.42% | 47.52 | 49.59 | 120822 | 58323 | 6.09% |
| 2025-05-07 | 49.09 | 49.48 | -0.42 | -0.84% | 48.50 | 50.54 | 122555 | 60656 | 6.19% |
| 2025-05-06 | 48.77 | 49.90 | 0.64 | 1.30% | 47.90 | 50.58 | 146581 | 72347 | 7.40% |
| 2025-04-30 | 46.96 | 49.26 | 1.86 | 3.92% | 46.83 | 49.75 | 164116 | 79055 | 8.29% |
| 2025-04-29 | 43.50 | 47.40 | 3.18 | 7.19% | 42.90 | 48.64 | 197690 | 92957 | 9.98% |
| 2025-04-28 | 44.90 | 44.22 | -1.64 | -3.58% | 43.76 | 45.53 | 98233 | 43652 | 4.96% |
| 2025-04-25 | 44.30 | 45.86 | 2.12 | 4.85% | 43.46 | 47.67 | 172360 | 79079 | 8.70% |
| 2025-04-24 | 44.64 | 43.74 | -1.19 | -2.65% | 42.99 | 45.40 | 169717 | 74910 | 8.57% |