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 | 31.63 | 31.82 | 0.07 | 0.22% | 31.34 | 32.10 | 10058 | 3183 | 1.01% |
| 2025-07-31 | 32.07 | 31.75 | -0.35 | -1.09% | 31.60 | 32.72 | 13717 | 4419 | 1.37% |
| 2025-07-30 | 32.33 | 32.10 | -0.52 | -1.59% | 31.51 | 32.96 | 12879 | 4138 | 1.29% |
| 2025-07-29 | 32.50 | 32.62 | 0.02 | 0.06% | 32.30 | 32.80 | 12918 | 4201 | 1.29% |
| 2025-07-28 | 32.01 | 32.60 | 0.51 | 1.59% | 32.01 | 33.25 | 17708 | 5785 | 1.77% |
| 2025-07-25 | 31.49 | 32.09 | 0.60 | 1.91% | 30.92 | 32.29 | 17881 | 5658 | 1.79% |
| 2025-07-24 | 30.81 | 31.49 | 0.52 | 1.68% | 30.81 | 32.05 | 19366 | 6088 | 1.94% |
| 2025-07-23 | 31.07 | 30.97 | -0.37 | -1.18% | 30.73 | 31.58 | 11987 | 3716 | 1.20% |
| 2025-07-22 | 31.45 | 31.34 | -0.08 | -0.25% | 31.06 | 31.79 | 10704 | 3368 | 1.07% |
| 2025-07-21 | 31.12 | 31.42 | 0.28 | 0.90% | 30.66 | 31.49 | 8592 | 2681 | 0.86% |
| 2025-07-18 | 31.00 | 31.14 | 0.09 | 0.29% | 30.95 | 31.65 | 11369 | 3550 | 1.14% |
| 2025-07-17 | 30.85 | 31.05 | 0.19 | 0.62% | 30.61 | 31.32 | 7443 | 2307 | 0.74% |
| 2025-07-16 | 31.00 | 30.86 | 0.16 | 0.52% | 30.51 | 31.35 | 7239 | 2241 | 0.72% |
| 2025-07-15 | 31.00 | 30.70 | -0.26 | -0.84% | 30.47 | 31.05 | 8153 | 2501 | 0.82% |
| 2025-07-14 | 31.20 | 30.96 | -0.27 | -0.86% | 30.77 | 31.29 | 7654 | 2374 | 0.77% |
| 2025-07-11 | 31.10 | 31.23 | 0.13 | 0.42% | 30.88 | 31.83 | 14357 | 4502 | 1.44% |
| 2025-07-10 | 31.09 | 31.10 | -0.17 | -0.54% | 30.41 | 31.25 | 12482 | 3849 | 1.25% |
| 2025-07-09 | 31.73 | 31.27 | -0.46 | -1.45% | 31.09 | 32.09 | 13905 | 4387 | 1.39% |
| 2025-07-08 | 30.20 | 31.73 | 1.25 | 4.10% | 30.20 | 31.89 | 24539 | 7716 | 2.45% |
| 2025-07-07 | 30.36 | 30.48 | 0.09 | 0.30% | 29.96 | 30.63 | 12347 | 3740 | 2.85% |
| 2025-07-04 | 31.55 | 30.39 | -1.43 | -4.49% | 30.21 | 31.86 | 30403 | 9328 | 7.03% |
| 2025-07-03 | 30.17 | 31.82 | 1.67 | 5.54% | 30.17 | 34.00 | 46621 | 15241 | 10.77% |
| 2025-07-02 | 30.60 | 30.15 | -0.45 | -1.47% | 29.67 | 30.60 | 14578 | 4379 | 3.37% |
| 2025-07-01 | 30.85 | 30.60 | -0.33 | -1.07% | 30.20 | 31.05 | 14548 | 4432 | 3.36% |
| 2025-06-30 | 30.45 | 30.93 | 0.43 | 1.41% | 30.40 | 31.26 | 18390 | 5660 | 4.25% |
| 2025-06-27 | 31.50 | 30.50 | -0.87 | -2.77% | 30.28 | 33.49 | 27506 | 8600 | 6.36% |
| 2025-06-26 | 31.00 | 31.37 | 0.48 | 1.55% | 30.71 | 31.65 | 24470 | 7677 | 5.65% |
| 2025-06-25 | 29.98 | 30.89 | 0.92 | 3.07% | 29.84 | 30.99 | 18691 | 5718 | 4.32% |
| 2025-06-24 | 29.80 | 29.97 | -0.03 | -0.10% | 29.80 | 30.24 | 11581 | 3472 | 2.68% |
| 2025-06-23 | 28.07 | 30.00 | 1.47 | 5.15% | 28.07 | 30.00 | 17794 | 5226 | 4.11% |
| 2025-06-20 | 29.49 | 28.53 | -0.85 | -2.89% | 28.41 | 29.49 | 11797 | 3386 | 2.73% |
| 2025-06-19 | 29.30 | 29.38 | 0.06 | 0.20% | 28.91 | 29.88 | 19090 | 5602 | 4.41% |
| 2025-06-18 | 29.21 | 29.32 | 0.11 | 0.38% | 28.76 | 29.44 | 11529 | 3367 | 2.66% |
| 2025-06-17 | 28.86 | 29.21 | 0.46 | 1.60% | 28.64 | 29.44 | 13559 | 3940 | 3.13% |
| 2025-06-16 | 28.45 | 28.75 | -0.05 | -0.17% | 28.44 | 29.39 | 16879 | 4885 | 3.90% |
| 2025-06-13 | 29.80 | 28.80 | -0.83 | -2.80% | 28.20 | 29.80 | 21568 | 6205 | 4.98% |
| 2025-06-12 | 30.02 | 29.63 | -0.69 | -2.28% | 29.47 | 30.25 | 23508 | 7011 | 5.43% |
| 2025-06-11 | 31.41 | 30.32 | -0.10 | -0.33% | 29.88 | 31.55 | 30707 | 9339 | 7.10% |
| 2025-06-10 | 29.17 | 30.42 | 1.31 | 4.50% | 29.05 | 32.48 | 48936 | 15039 | 11.31% |
| 2025-06-09 | 29.47 | 29.11 | -0.36 | -1.22% | 29.05 | 29.84 | 16985 | 4983 | 3.92% |
| 2025-06-06 | 29.60 | 29.47 | -0.33 | -1.11% | 29.10 | 30.24 | 21810 | 6437 | 5.04% |
| 2025-06-05 | 28.70 | 29.80 | 1.14 | 3.98% | 28.50 | 30.19 | 35508 | 10500 | 8.21% |
| 2025-06-04 | 27.80 | 28.66 | 0.86 | 3.09% | 27.80 | 29.95 | 28250 | 8263 | 6.53% |
| 2025-06-03 | 27.28 | 27.80 | 0.80 | 2.96% | 26.88 | 28.38 | 15309 | 4278 | 3.54% |
| 2025-05-30 | 27.16 | 27.00 | -0.28 | -1.03% | 26.53 | 27.99 | 14266 | 3888 | 3.30% |
| 2025-05-29 | 26.29 | 27.28 | 1.39 | 5.37% | 25.70 | 27.32 | 12321 | 3315 | 2.85% |
| 2025-05-28 | 26.17 | 25.89 | -0.28 | -1.07% | 25.81 | 26.39 | 5753 | 1496 | 1.33% |
| 2025-05-27 | 26.38 | 26.17 | -0.41 | -1.54% | 26.03 | 26.48 | 6615 | 1734 | 1.53% |
| 2025-05-26 | 26.66 | 26.58 | 0.20 | 0.76% | 26.02 | 26.66 | 6948 | 1824 | 1.61% |
| 2025-05-23 | 27.50 | 26.38 | -0.50 | -1.86% | 26.30 | 27.50 | 5549 | 1481 | 1.28% |
| 2025-05-22 | 27.34 | 26.88 | -0.32 | -1.18% | 26.85 | 27.79 | 7903 | 2159 | 1.83% |
| 2025-05-21 | 27.69 | 27.20 | -0.50 | -1.81% | 27.20 | 27.82 | 5757 | 1581 | 1.33% |
| 2025-05-20 | 27.78 | 27.70 | -0.10 | -0.36% | 27.40 | 27.87 | 7217 | 1999 | 1.67% |
| 2025-05-19 | 27.89 | 27.80 | -0.19 | -0.68% | 27.55 | 28.30 | 8256 | 2301 | 1.91% |
| 2025-05-16 | 27.67 | 27.99 | 0.22 | 0.79% | 27.67 | 28.63 | 9965 | 2800 | 2.30% |
| 2025-05-15 | 28.26 | 27.77 | -0.46 | -1.63% | 27.45 | 28.38 | 7919 | 2194 | 1.83% |
| 2025-05-14 | 28.24 | 28.23 | -0.12 | -0.42% | 28.06 | 28.73 | 10569 | 2994 | 2.44% |
| 2025-05-13 | 29.38 | 28.35 | -1.00 | -3.41% | 28.28 | 29.68 | 15987 | 4597 | 3.69% |
| 2025-05-12 | 28.96 | 29.35 | 0.67 | 2.34% | 28.60 | 29.99 | 19638 | 5798 | 4.54% |
| 2025-05-09 | 30.30 | 28.68 | -1.28 | -4.27% | 28.33 | 30.31 | 20434 | 5892 | 4.72% |
| 2025-05-08 | 28.92 | 29.96 | 0.96 | 3.31% | 28.71 | 30.24 | 17989 | 5314 | 4.16% |
| 2025-05-07 | 28.68 | 29.00 | 0.79 | 2.80% | 28.21 | 29.95 | 22016 | 6428 | 5.09% |
| 2025-05-06 | 27.03 | 28.21 | 1.18 | 4.37% | 26.99 | 28.60 | 16571 | 4634 | 3.83% |
| 2025-04-30 | 25.87 | 27.03 | 1.06 | 4.08% | 25.87 | 27.41 | 10799 | 2906 | 2.50% |
| 2025-04-29 | 25.93 | 25.97 | -0.11 | -0.42% | 25.61 | 26.67 | 13752 | 3597 | 3.18% |
| 2025-04-28 | 25.70 | 26.08 | 0.11 | 0.42% | 25.70 | 26.78 | 7492 | 1972 | 1.73% |
| 2025-04-25 | 26.35 | 25.97 | -0.56 | -2.11% | 25.91 | 26.82 | 6926 | 1816 | 1.60% |
| 2025-04-24 | 27.21 | 26.53 | -0.68 | -2.50% | 26.28 | 27.22 | 6451 | 1722 | 1.49% |