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 | 32.10 | 32.67 | 0.34 | 1.05% | 32.03 | 33.36 | 31372 | 10297 | 1.19% |
| 2025-07-31 | 33.08 | 32.33 | -0.81 | -2.44% | 31.95 | 33.87 | 37933 | 12419 | 1.44% |
| 2025-07-30 | 32.96 | 33.14 | 0.06 | 0.18% | 32.48 | 33.23 | 32548 | 10675 | 1.24% |
| 2025-07-29 | 31.91 | 33.08 | 1.17 | 3.67% | 31.88 | 33.20 | 43761 | 14341 | 1.67% |
| 2025-07-28 | 32.16 | 31.91 | -0.22 | -0.68% | 31.66 | 32.20 | 31297 | 9954 | 1.19% |
| 2025-07-25 | 30.80 | 32.13 | 1.56 | 5.10% | 30.35 | 32.45 | 52836 | 16674 | 2.01% |
| 2025-07-24 | 30.26 | 30.57 | 0.18 | 0.59% | 30.26 | 30.87 | 24467 | 7464 | 0.93% |
| 2025-07-23 | 30.40 | 30.39 | -0.20 | -0.65% | 30.18 | 30.79 | 17978 | 5472 | 0.68% |
| 2025-07-22 | 30.49 | 30.59 | -0.17 | -0.55% | 30.49 | 31.44 | 28835 | 8921 | 1.10% |
| 2025-07-21 | 30.00 | 30.76 | 0.60 | 1.99% | 30.00 | 31.10 | 31822 | 9714 | 1.21% |
| 2025-07-18 | 30.39 | 30.16 | -0.25 | -0.82% | 29.83 | 30.68 | 24979 | 7525 | 0.95% |
| 2025-07-17 | 29.90 | 30.41 | 0.47 | 1.57% | 29.81 | 30.55 | 30589 | 9275 | 1.16% |
| 2025-07-16 | 30.65 | 29.94 | -0.84 | -2.73% | 29.87 | 31.49 | 45890 | 13999 | 1.75% |
| 2025-07-15 | 30.46 | 30.78 | 0.02 | 0.07% | 30.31 | 31.04 | 31914 | 9805 | 1.22% |
| 2025-07-14 | 30.46 | 30.76 | 0.30 | 0.98% | 30.31 | 30.97 | 23946 | 7345 | 0.91% |
| 2025-07-11 | 30.51 | 30.46 | -0.04 | -0.13% | 30.09 | 30.79 | 28039 | 8542 | 1.07% |
| 2025-07-10 | 31.21 | 30.50 | -0.79 | -2.52% | 30.41 | 31.52 | 34186 | 10506 | 1.30% |
| 2025-07-09 | 31.60 | 31.29 | -0.11 | -0.35% | 31.10 | 32.18 | 32023 | 10072 | 1.22% |
| 2025-07-08 | 30.50 | 31.40 | 0.82 | 2.68% | 30.45 | 31.67 | 33549 | 10500 | 1.28% |
| 2025-07-07 | 30.88 | 30.58 | -0.30 | -0.97% | 30.28 | 31.26 | 30711 | 9426 | 1.17% |
| 2025-07-04 | 32.11 | 30.88 | -1.55 | -4.78% | 30.59 | 32.25 | 66832 | 20845 | 2.54% |
| 2025-07-03 | 31.62 | 32.43 | 0.91 | 2.89% | 31.28 | 33.28 | 52194 | 16861 | 1.99% |
| 2025-07-02 | 31.12 | 31.52 | 0.27 | 0.86% | 31.11 | 32.28 | 46642 | 14809 | 1.78% |
| 2025-07-01 | 31.30 | 31.25 | 0.20 | 0.64% | 30.78 | 31.99 | 50979 | 16002 | 1.94% |
| 2025-06-30 | 29.28 | 31.05 | 1.75 | 5.97% | 29.28 | 31.09 | 46822 | 14289 | 1.78% |
| 2025-06-27 | 29.70 | 29.30 | -0.71 | -2.37% | 29.18 | 29.88 | 34860 | 10263 | 1.33% |
| 2025-06-26 | 29.51 | 30.01 | 0.35 | 1.18% | 29.38 | 30.39 | 39522 | 11810 | 1.50% |
| 2025-06-25 | 29.26 | 29.66 | 0.41 | 1.40% | 29.14 | 30.24 | 38978 | 11554 | 1.48% |
| 2025-06-24 | 29.18 | 29.25 | 0.09 | 0.31% | 29.05 | 29.72 | 31431 | 9195 | 1.20% |
| 2025-06-23 | 29.40 | 29.16 | 0.25 | 0.86% | 28.45 | 29.40 | 42841 | 12373 | 1.63% |
| 2025-06-20 | 26.79 | 28.91 | 2.13 | 7.95% | 26.65 | 30.00 | 66372 | 18827 | 2.53% |
| 2025-06-19 | 28.18 | 26.78 | -1.22 | -4.36% | 26.51 | 28.19 | 34535 | 9395 | 1.31% |
| 2025-06-18 | 27.60 | 28.00 | 0.44 | 1.60% | 27.04 | 28.00 | 24276 | 6688 | 0.92% |
| 2025-06-17 | 27.78 | 27.56 | -0.12 | -0.43% | 27.11 | 27.88 | 22062 | 6065 | 0.84% |
| 2025-06-16 | 26.30 | 27.68 | 1.09 | 4.10% | 26.25 | 28.06 | 42734 | 11764 | 1.63% |
| 2025-06-13 | 26.27 | 26.59 | 0.22 | 0.83% | 26.21 | 26.75 | 22082 | 5847 | 0.84% |
| 2025-06-12 | 26.25 | 26.37 | 0.02 | 0.08% | 26.10 | 26.80 | 16416 | 4354 | 0.63% |
| 2025-06-11 | 26.38 | 26.35 | 0.26 | 1.00% | 26.06 | 26.44 | 12865 | 3381 | 0.49% |
| 2025-06-10 | 26.98 | 26.09 | -0.88 | -3.26% | 25.91 | 26.98 | 30311 | 7979 | 1.15% |
| 2025-06-09 | 26.85 | 26.97 | 0.12 | 0.45% | 26.65 | 27.07 | 18607 | 5001 | 0.71% |
| 2025-06-06 | 27.46 | 26.85 | -0.52 | -1.90% | 26.57 | 27.46 | 29859 | 8017 | 1.14% |
| 2025-06-05 | 26.57 | 27.37 | 0.75 | 2.82% | 26.38 | 27.70 | 39009 | 10584 | 1.49% |
| 2025-06-04 | 26.54 | 26.62 | 0.08 | 0.30% | 26.30 | 27.00 | 32203 | 8572 | 1.23% |
| 2025-06-03 | 25.48 | 26.54 | 0.89 | 3.47% | 25.48 | 26.85 | 43351 | 11470 | 1.65% |
| 2025-05-30 | 25.65 | 25.65 | -0.13 | -0.50% | 25.35 | 25.98 | 19277 | 4941 | 0.73% |
| 2025-05-29 | 25.26 | 25.78 | 0.51 | 2.02% | 25.26 | 25.96 | 20726 | 5338 | 0.79% |
| 2025-05-28 | 25.28 | 25.27 | -0.01 | -0.04% | 25.15 | 25.66 | 13736 | 3483 | 0.52% |
| 2025-05-27 | 25.50 | 25.28 | -0.52 | -2.02% | 25.16 | 25.81 | 20188 | 5117 | 0.77% |
| 2025-05-26 | 25.56 | 25.80 | 0.21 | 0.82% | 25.36 | 25.85 | 18789 | 4815 | 0.72% |
| 2025-05-23 | 25.69 | 25.59 | -0.18 | -0.70% | 25.41 | 26.09 | 21185 | 5459 | 0.81% |
| 2025-05-22 | 25.90 | 25.77 | 0.00 | 0.00% | 25.65 | 26.77 | 32069 | 8405 | 1.22% |
| 2025-05-21 | 26.11 | 25.77 | -0.43 | -1.64% | 25.75 | 26.73 | 24813 | 6474 | 0.94% |
| 2025-05-20 | 26.08 | 26.20 | 0.14 | 0.54% | 25.56 | 26.25 | 23512 | 6109 | 0.90% |
| 2025-05-19 | 25.82 | 26.06 | 0.26 | 1.01% | 25.40 | 26.09 | 28893 | 7439 | 1.10% |
| 2025-05-16 | 25.94 | 25.80 | -0.13 | -0.50% | 25.80 | 26.25 | 26084 | 6782 | 0.99% |
| 2025-05-15 | 26.20 | 25.93 | -0.31 | -1.18% | 25.75 | 26.35 | 21998 | 5720 | 0.84% |
| 2025-05-14 | 26.35 | 26.24 | -0.23 | -0.87% | 26.03 | 26.60 | 28382 | 7447 | 1.08% |
| 2025-05-13 | 26.51 | 26.47 | -0.03 | -0.11% | 26.35 | 26.88 | 35311 | 9373 | 1.34% |
| 2025-05-12 | 26.85 | 26.50 | 0.15 | 0.57% | 26.43 | 27.30 | 47406 | 12704 | 1.81% |
| 2025-05-09 | 27.47 | 26.35 | -1.32 | -4.77% | 26.32 | 27.57 | 51131 | 13657 | 1.95% |
| 2025-05-08 | 27.66 | 27.67 | -0.25 | -0.90% | 27.40 | 28.07 | 36218 | 10021 | 1.38% |
| 2025-05-07 | 27.30 | 27.92 | 0.81 | 2.99% | 27.30 | 28.56 | 63398 | 17693 | 2.41% |
| 2025-05-06 | 26.70 | 27.11 | 0.55 | 2.07% | 25.88 | 27.24 | 64667 | 17141 | 2.46% |
| 2025-04-30 | 26.36 | 26.56 | 0.15 | 0.57% | 26.22 | 27.04 | 31520 | 8393 | 1.20% |
| 2025-04-29 | 26.02 | 26.41 | 0.03 | 0.11% | 26.02 | 26.58 | 24776 | 6542 | 0.94% |
| 2025-04-28 | 26.00 | 26.38 | 0.44 | 1.70% | 26.00 | 27.20 | 59834 | 15846 | 2.28% |
| 2025-04-25 | 26.00 | 25.94 | -0.26 | -0.99% | 25.74 | 26.39 | 41468 | 10787 | 1.58% |
| 2025-04-24 | 24.80 | 26.20 | 1.38 | 5.56% | 24.71 | 26.60 | 87283 | 22506 | 3.32% |