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 | 32.65 | 34.00 | 1.19 | 3.63% | 32.58 | 34.15 | 19372 | 6504 | 2.66% |
| 2025-07-31 | 32.84 | 32.81 | 0.06 | 0.18% | 32.60 | 33.38 | 11987 | 3957 | 1.64% |
| 2025-07-30 | 33.46 | 32.75 | -0.62 | -1.86% | 32.51 | 33.46 | 9824 | 3231 | 1.35% |
| 2025-07-29 | 33.44 | 33.37 | 0.09 | 0.27% | 32.80 | 33.44 | 9439 | 3125 | 1.29% |
| 2025-07-28 | 33.92 | 33.28 | -0.14 | -0.42% | 33.01 | 33.92 | 12412 | 4124 | 1.70% |
| 2025-07-25 | 32.99 | 33.42 | 0.66 | 2.01% | 32.71 | 33.56 | 13857 | 4599 | 1.90% |
| 2025-07-24 | 32.68 | 32.76 | 0.24 | 0.74% | 32.52 | 32.98 | 7181 | 2351 | 0.99% |
| 2025-07-23 | 33.00 | 32.52 | -0.32 | -0.97% | 32.44 | 33.00 | 8737 | 2853 | 1.20% |
| 2025-07-22 | 33.11 | 32.84 | -0.11 | -0.33% | 32.64 | 33.11 | 8778 | 2885 | 1.20% |
| 2025-07-21 | 32.95 | 32.95 | 0.06 | 0.18% | 32.76 | 33.20 | 7440 | 2452 | 1.02% |
| 2025-07-18 | 32.98 | 32.89 | 0.09 | 0.27% | 32.52 | 33.10 | 10413 | 3415 | 1.43% |
| 2025-07-17 | 32.50 | 32.80 | 0.23 | 0.71% | 32.31 | 32.97 | 10397 | 3398 | 1.43% |
| 2025-07-16 | 32.35 | 32.57 | 0.27 | 0.84% | 32.25 | 32.78 | 9668 | 3142 | 1.33% |
| 2025-07-15 | 32.24 | 32.30 | 0.02 | 0.06% | 31.52 | 32.34 | 11624 | 3723 | 1.59% |
| 2025-07-14 | 32.44 | 32.28 | -0.26 | -0.80% | 32.03 | 32.88 | 9685 | 3130 | 1.33% |
| 2025-07-11 | 31.41 | 32.54 | 1.13 | 3.60% | 31.23 | 32.76 | 16047 | 5154 | 2.20% |
| 2025-07-10 | 31.40 | 31.41 | 0.01 | 0.03% | 31.06 | 31.64 | 5621 | 1762 | 0.77% |
| 2025-07-09 | 31.38 | 31.40 | 0.08 | 0.26% | 31.12 | 31.69 | 7213 | 2269 | 0.99% |
| 2025-07-08 | 31.30 | 31.32 | 0.10 | 0.32% | 31.02 | 31.43 | 6055 | 1894 | 0.83% |
| 2025-07-07 | 30.96 | 31.22 | 0.42 | 1.36% | 30.66 | 31.30 | 5737 | 1781 | 0.79% |
| 2025-07-04 | 31.24 | 30.80 | -0.25 | -0.81% | 30.55 | 31.35 | 7047 | 2175 | 0.97% |
| 2025-07-03 | 31.14 | 31.05 | 0.15 | 0.49% | 30.83 | 31.30 | 5054 | 1569 | 0.69% |
| 2025-07-02 | 31.33 | 30.90 | -0.43 | -1.37% | 30.75 | 31.48 | 8686 | 2688 | 1.19% |
| 2025-07-01 | 31.86 | 31.33 | -0.37 | -1.17% | 31.09 | 31.86 | 7952 | 2497 | 1.09% |
| 2025-06-30 | 31.30 | 31.70 | 0.42 | 1.34% | 31.20 | 31.76 | 7079 | 2234 | 0.97% |
| 2025-06-27 | 31.33 | 31.28 | 0.25 | 0.81% | 30.90 | 31.49 | 8539 | 2669 | 1.17% |
| 2025-06-26 | 30.98 | 31.03 | 0.07 | 0.23% | 30.70 | 31.35 | 9187 | 2856 | 1.26% |
| 2025-06-25 | 30.70 | 30.96 | 0.42 | 1.38% | 30.21 | 31.01 | 10305 | 3164 | 1.41% |
| 2025-06-24 | 29.73 | 30.54 | 1.12 | 3.81% | 29.60 | 30.57 | 7131 | 2157 | 0.98% |
| 2025-06-23 | 28.94 | 29.42 | 0.53 | 1.83% | 28.56 | 29.50 | 6084 | 1774 | 0.83% |
| 2025-06-20 | 29.64 | 28.89 | -0.60 | -2.03% | 28.85 | 29.70 | 5409 | 1576 | 0.74% |
| 2025-06-19 | 30.24 | 29.49 | -0.71 | -2.35% | 29.36 | 30.43 | 6434 | 1919 | 0.88% |
| 2025-06-18 | 29.88 | 30.20 | 0.04 | 0.13% | 29.75 | 30.28 | 3929 | 1181 | 0.54% |
| 2025-06-17 | 30.39 | 30.16 | -0.07 | -0.23% | 30.00 | 30.46 | 5742 | 1731 | 0.79% |
| 2025-06-16 | 30.20 | 30.37 | 0.53 | 1.78% | 29.86 | 30.78 | 8453 | 2565 | 1.16% |
| 2025-06-13 | 30.66 | 29.84 | -0.60 | -1.97% | 29.79 | 31.00 | 8875 | 2678 | 1.22% |
| 2025-06-12 | 30.61 | 30.44 | -0.16 | -0.52% | 30.23 | 30.80 | 5292 | 1614 | 0.73% |
| 2025-06-11 | 30.41 | 30.60 | 0.19 | 0.62% | 30.30 | 30.76 | 4473 | 1368 | 0.61% |
| 2025-06-10 | 30.98 | 30.41 | -0.46 | -1.49% | 30.01 | 30.98 | 6966 | 2121 | 0.96% |
| 2025-06-09 | 30.62 | 30.87 | 0.29 | 0.95% | 30.62 | 31.07 | 5787 | 1784 | 0.79% |
| 2025-06-06 | 30.74 | 30.58 | 0.03 | 0.10% | 30.23 | 30.74 | 5910 | 1799 | 0.81% |
| 2025-06-05 | 29.93 | 30.55 | 0.68 | 2.28% | 29.72 | 30.69 | 7272 | 2197 | 1.00% |
| 2025-06-04 | 29.95 | 29.87 | 0.12 | 0.40% | 29.60 | 30.15 | 5295 | 1585 | 0.73% |
| 2025-06-03 | 29.60 | 29.75 | 0.10 | 0.34% | 29.59 | 30.20 | 6224 | 1864 | 0.85% |
| 2025-05-30 | 30.35 | 29.65 | -0.63 | -2.08% | 29.53 | 30.35 | 6566 | 1951 | 0.90% |
| 2025-05-29 | 29.29 | 30.28 | 0.99 | 3.38% | 29.29 | 30.31 | 8067 | 2425 | 1.11% |
| 2025-05-28 | 29.82 | 29.29 | -0.41 | -1.38% | 29.21 | 30.20 | 5379 | 1585 | 0.74% |
| 2025-05-27 | 30.17 | 29.70 | -0.32 | -1.07% | 29.64 | 30.25 | 5308 | 1580 | 0.73% |
| 2025-05-26 | 29.50 | 30.02 | 0.52 | 1.76% | 29.40 | 30.16 | 4556 | 1362 | 0.63% |
| 2025-05-23 | 30.49 | 29.50 | -0.97 | -3.18% | 29.37 | 30.66 | 9918 | 2986 | 1.36% |
| 2025-05-22 | 31.39 | 30.47 | -0.76 | -2.43% | 30.36 | 31.52 | 8277 | 2552 | 1.14% |
| 2025-05-21 | 31.69 | 31.23 | -0.42 | -1.33% | 31.00 | 31.79 | 7814 | 2442 | 1.07% |
| 2025-05-20 | 31.53 | 31.65 | 0.29 | 0.92% | 31.09 | 31.79 | 7249 | 2282 | 0.99% |
| 2025-05-19 | 31.30 | 31.36 | 0.30 | 0.97% | 30.75 | 31.67 | 7796 | 2436 | 1.07% |
| 2025-05-16 | 31.07 | 31.06 | -0.05 | -0.16% | 31.06 | 31.60 | 5179 | 1619 | 0.71% |
| 2025-05-15 | 31.85 | 31.11 | -0.69 | -2.17% | 30.94 | 31.85 | 6480 | 2026 | 0.89% |
| 2025-05-14 | 31.94 | 31.80 | -0.02 | -0.06% | 31.43 | 32.18 | 10981 | 3491 | 1.51% |
| 2025-05-13 | 32.60 | 31.82 | -0.31 | -0.96% | 31.78 | 32.65 | 9396 | 3017 | 1.29% |
| 2025-05-12 | 32.11 | 32.13 | 0.29 | 0.91% | 31.98 | 32.45 | 8621 | 2772 | 1.18% |
| 2025-05-09 | 32.54 | 31.84 | -0.61 | -1.88% | 31.75 | 32.65 | 9015 | 2891 | 1.24% |
| 2025-05-08 | 31.86 | 32.45 | 0.49 | 1.53% | 31.72 | 32.55 | 8677 | 2797 | 1.19% |
| 2025-05-07 | 32.60 | 31.96 | -0.04 | -0.13% | 31.54 | 32.71 | 9774 | 3147 | 1.34% |
| 2025-05-06 | 31.66 | 32.00 | 0.82 | 2.63% | 31.26 | 32.20 | 9241 | 2944 | 1.27% |
| 2025-04-30 | 30.28 | 31.18 | 0.85 | 2.80% | 30.28 | 31.30 | 6990 | 2176 | 0.96% |
| 2025-04-29 | 29.61 | 30.33 | 0.48 | 1.61% | 29.60 | 30.42 | 5969 | 1805 | 0.82% |
| 2025-04-28 | 30.19 | 29.85 | -0.34 | -1.13% | 29.60 | 30.43 | 6054 | 1810 | 0.83% |
| 2025-04-25 | 30.38 | 30.19 | 0.09 | 0.30% | 29.79 | 30.50 | 6675 | 2013 | 0.92% |
| 2025-04-24 | 30.75 | 30.10 | -0.80 | -2.59% | 29.87 | 30.93 | 7529 | 2281 | 1.03% |