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 | 31.30 | 30.80 | -0.63 | -2.00% | 30.80 | 31.74 | 37003 | 11546 | 3.23% |
| 2025-07-31 | 32.12 | 31.43 | -1.36 | -4.15% | 31.29 | 32.46 | 57865 | 18427 | 5.05% |
| 2025-07-30 | 33.20 | 32.79 | -0.38 | -1.15% | 31.68 | 33.49 | 74298 | 24027 | 6.49% |
| 2025-07-29 | 33.77 | 33.17 | -1.18 | -3.44% | 32.89 | 34.30 | 72350 | 24078 | 6.32% |
| 2025-07-28 | 33.75 | 34.35 | 0.32 | 0.94% | 33.01 | 34.81 | 83936 | 28565 | 7.33% |
| 2025-07-25 | 32.97 | 34.03 | 0.67 | 2.01% | 32.80 | 34.68 | 119850 | 40306 | 10.47% |
| 2025-07-24 | 31.19 | 33.36 | 1.86 | 5.90% | 31.19 | 33.88 | 132623 | 44145 | 11.58% |
| 2025-07-23 | 32.10 | 31.50 | -0.65 | -2.02% | 31.10 | 32.65 | 61016 | 19416 | 5.33% |
| 2025-07-22 | 32.60 | 32.15 | -1.03 | -3.10% | 32.06 | 33.44 | 81263 | 26450 | 7.10% |
| 2025-07-21 | 32.66 | 33.18 | 0.28 | 0.85% | 32.02 | 33.88 | 85741 | 28459 | 7.49% |
| 2025-07-18 | 31.86 | 32.90 | 1.00 | 3.13% | 31.60 | 34.16 | 115235 | 38056 | 10.07% |
| 2025-07-17 | 31.40 | 31.90 | 0.16 | 0.50% | 31.03 | 32.35 | 57231 | 18148 | 5.00% |
| 2025-07-16 | 32.30 | 31.74 | -0.42 | -1.31% | 31.30 | 32.59 | 63869 | 20310 | 5.58% |
| 2025-07-15 | 32.55 | 32.16 | -0.41 | -1.26% | 32.00 | 33.96 | 80985 | 26703 | 7.07% |
| 2025-07-14 | 34.05 | 32.57 | -1.13 | -3.35% | 32.27 | 34.88 | 104671 | 34760 | 9.14% |
| 2025-07-11 | 32.05 | 33.70 | 2.60 | 8.36% | 31.58 | 35.98 | 162368 | 54036 | 14.18% |
| 2025-07-10 | 31.32 | 31.10 | 1.14 | 3.81% | 30.22 | 31.84 | 109008 | 33989 | 9.52% |
| 2025-07-09 | 30.70 | 29.96 | -1.33 | -4.25% | 29.80 | 30.98 | 62118 | 18899 | 5.43% |
| 2025-07-08 | 30.88 | 31.29 | 0.79 | 2.59% | 30.34 | 31.82 | 86217 | 26934 | 7.53% |
| 2025-07-07 | 29.07 | 30.50 | 0.92 | 3.11% | 29.07 | 30.95 | 59468 | 17930 | 5.19% |
| 2025-07-04 | 30.34 | 29.58 | -0.82 | -2.70% | 29.04 | 30.37 | 56525 | 16722 | 4.94% |
| 2025-07-03 | 30.54 | 30.40 | -0.64 | -2.06% | 30.18 | 31.18 | 54656 | 16683 | 4.77% |
| 2025-07-02 | 31.02 | 31.04 | -0.56 | -1.77% | 30.82 | 32.39 | 76109 | 24030 | 6.65% |
| 2025-07-01 | 31.00 | 31.60 | -0.35 | -1.10% | 30.52 | 31.66 | 89834 | 27920 | 7.85% |
| 2025-06-30 | 29.90 | 31.95 | 1.51 | 4.96% | 29.01 | 32.68 | 152193 | 46696 | 13.29% |
| 2025-06-27 | 28.99 | 30.44 | 1.69 | 5.88% | 28.99 | 31.38 | 129075 | 39323 | 11.28% |
| 2025-06-26 | 29.31 | 28.75 | -1.05 | -3.52% | 28.60 | 29.69 | 78113 | 22671 | 6.82% |
| 2025-06-25 | 29.41 | 29.80 | 0.11 | 0.37% | 29.30 | 30.18 | 66994 | 19911 | 5.85% |
| 2025-06-24 | 29.80 | 29.69 | -0.16 | -0.54% | 29.55 | 30.09 | 67960 | 20292 | 5.94% |
| 2025-06-23 | 28.50 | 29.85 | 0.48 | 1.63% | 28.50 | 30.09 | 70567 | 20898 | 6.16% |
| 2025-06-20 | 30.09 | 29.37 | -0.48 | -1.61% | 29.25 | 30.73 | 64636 | 19299 | 5.65% |
| 2025-06-19 | 30.19 | 29.85 | -1.13 | -3.65% | 29.49 | 30.70 | 88631 | 26625 | 7.74% |
| 2025-06-18 | 33.00 | 30.98 | -2.77 | -8.21% | 30.70 | 33.51 | 147742 | 46909 | 12.91% |
| 2025-06-17 | 36.02 | 33.75 | -2.79 | -7.64% | 33.74 | 38.11 | 157638 | 56242 | 13.77% |
| 2025-06-16 | 34.00 | 36.54 | 1.29 | 3.66% | 33.52 | 37.22 | 167695 | 60014 | 14.65% |
| 2025-06-13 | 35.59 | 35.25 | -0.65 | -1.81% | 34.01 | 37.10 | 187792 | 67362 | 16.40% |
| 2025-06-12 | 30.51 | 35.90 | 4.74 | 15.21% | 29.75 | 37.39 | 231682 | 76643 | 20.24% |
| 2025-06-11 | 27.29 | 31.16 | 3.28 | 11.76% | 27.29 | 33.40 | 188408 | 56338 | 16.46% |
| 2025-06-10 | 28.34 | 27.88 | -0.06 | -0.21% | 27.15 | 29.30 | 122378 | 34409 | 10.69% |
| 2025-06-09 | 27.37 | 27.94 | 1.54 | 5.83% | 26.76 | 28.89 | 100014 | 27959 | 8.74% |
| 2025-06-06 | 26.90 | 26.40 | -0.72 | -2.65% | 26.23 | 27.44 | 51100 | 13563 | 4.46% |
| 2025-06-05 | 26.67 | 27.12 | 0.56 | 2.11% | 26.45 | 28.45 | 110721 | 30369 | 9.67% |
| 2025-06-04 | 24.98 | 26.75 | 1.92 | 7.73% | 24.77 | 27.38 | 89352 | 23464 | 7.81% |
| 2025-06-03 | 24.50 | 24.83 | 0.98 | 4.11% | 24.00 | 25.15 | 34659 | 8583 | 3.03% |
| 2025-05-30 | 24.64 | 23.85 | -0.95 | -3.83% | 23.81 | 24.71 | 25878 | 6235 | 2.26% |
| 2025-05-29 | 24.69 | 24.80 | 0.40 | 1.64% | 24.48 | 24.97 | 25843 | 6395 | 2.26% |
| 2025-05-28 | 24.85 | 24.40 | -0.35 | -1.41% | 24.30 | 24.99 | 19651 | 4828 | 1.72% |
| 2025-05-27 | 25.37 | 24.75 | -0.91 | -3.55% | 24.75 | 25.69 | 29542 | 7379 | 2.58% |
| 2025-05-26 | 24.92 | 25.66 | 0.74 | 2.97% | 24.89 | 26.11 | 39523 | 10107 | 3.45% |
| 2025-05-23 | 25.00 | 24.92 | -0.13 | -0.52% | 24.81 | 25.58 | 32453 | 8183 | 2.83% |
| 2025-05-22 | 26.02 | 25.05 | -1.10 | -4.21% | 25.01 | 26.19 | 39524 | 10066 | 3.45% |
| 2025-05-21 | 26.90 | 26.15 | -0.90 | -3.33% | 25.91 | 27.22 | 47068 | 12331 | 4.11% |
| 2025-05-20 | 25.48 | 27.05 | 1.75 | 6.92% | 25.40 | 27.67 | 81583 | 21589 | 7.13% |
| 2025-05-19 | 26.52 | 25.30 | -0.83 | -3.18% | 25.01 | 26.59 | 50098 | 12701 | 4.38% |
| 2025-05-16 | 26.60 | 26.13 | -0.59 | -2.21% | 26.13 | 27.45 | 73270 | 19630 | 6.40% |
| 2025-05-15 | 26.90 | 26.72 | -0.59 | -2.16% | 26.54 | 28.49 | 112176 | 30647 | 9.80% |
| 2025-05-14 | 25.97 | 27.31 | 2.55 | 10.30% | 25.05 | 28.00 | 130325 | 34897 | 11.38% |
| 2025-05-13 | 25.70 | 24.76 | -0.50 | -1.98% | 24.68 | 25.70 | 31458 | 7846 | 2.75% |
| 2025-05-12 | 24.98 | 25.26 | 0.18 | 0.72% | 24.90 | 25.93 | 49386 | 12562 | 4.31% |
| 2025-05-09 | 25.50 | 25.08 | -0.42 | -1.65% | 24.91 | 25.52 | 32158 | 8093 | 2.81% |
| 2025-05-08 | 25.03 | 25.50 | 0.35 | 1.39% | 24.81 | 25.65 | 44351 | 11250 | 3.87% |
| 2025-05-07 | 26.00 | 25.15 | -1.19 | -4.52% | 25.05 | 26.18 | 76898 | 19673 | 6.72% |
| 2025-05-06 | 22.97 | 26.34 | 4.18 | 18.86% | 22.65 | 26.55 | 99979 | 24845 | 8.73% |
| 2025-04-30 | 22.20 | 22.16 | -0.10 | -0.45% | 22.03 | 22.63 | 17921 | 4003 | 1.57% |
| 2025-04-29 | 22.00 | 22.26 | 0.20 | 0.91% | 21.81 | 22.40 | 8890 | 1973 | 0.78% |
| 2025-04-28 | 22.11 | 22.06 | -0.14 | -0.63% | 22.00 | 22.54 | 12616 | 2801 | 1.10% |
| 2025-04-25 | 22.30 | 22.20 | -0.20 | -0.89% | 22.00 | 22.54 | 16025 | 3561 | 1.40% |
| 2025-04-24 | 23.00 | 22.40 | -0.84 | -3.61% | 22.30 | 23.39 | 24519 | 5572 | 2.14% |