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 | 32.83 | 33.15 | 0.32 | 0.97% | 32.73 | 34.50 | 72402 | 24299 | 7.16% |
| 2025-07-31 | 33.86 | 32.83 | -1.03 | -3.04% | 32.69 | 34.47 | 75460 | 25232 | 7.46% |
| 2025-07-30 | 33.50 | 33.86 | 0.03 | 0.09% | 33.11 | 34.54 | 71179 | 24029 | 7.04% |
| 2025-07-29 | 32.55 | 33.83 | 1.12 | 3.42% | 32.55 | 34.27 | 77182 | 25892 | 7.63% |
| 2025-07-28 | 33.10 | 32.71 | -0.40 | -1.21% | 32.53 | 33.77 | 73600 | 24359 | 7.28% |
| 2025-07-25 | 32.16 | 33.11 | 0.92 | 2.86% | 31.57 | 33.33 | 70650 | 22883 | 6.98% |
| 2025-07-24 | 32.44 | 32.19 | -0.06 | -0.19% | 31.95 | 32.69 | 62171 | 20083 | 6.15% |
| 2025-07-23 | 31.18 | 32.25 | 1.08 | 3.46% | 31.02 | 32.65 | 81572 | 26024 | 8.06% |
| 2025-07-22 | 31.18 | 31.17 | -0.06 | -0.19% | 30.94 | 31.47 | 32826 | 10238 | 3.25% |
| 2025-07-21 | 31.17 | 31.23 | 0.03 | 0.10% | 31.15 | 31.70 | 33805 | 10599 | 3.34% |
| 2025-07-18 | 31.05 | 31.20 | 0.12 | 0.39% | 31.05 | 31.84 | 37273 | 11698 | 3.68% |
| 2025-07-17 | 30.83 | 31.08 | 0.30 | 0.97% | 30.58 | 31.11 | 29325 | 9061 | 2.90% |
| 2025-07-16 | 31.09 | 30.78 | -0.22 | -0.71% | 30.63 | 31.26 | 26186 | 8101 | 2.59% |
| 2025-07-15 | 30.81 | 31.00 | 0.20 | 0.65% | 30.61 | 31.28 | 34311 | 10608 | 3.39% |
| 2025-07-14 | 30.59 | 30.80 | 0.02 | 0.06% | 30.50 | 31.20 | 24315 | 7509 | 2.40% |
| 2025-07-11 | 30.54 | 30.78 | 0.28 | 0.92% | 30.25 | 30.95 | 28984 | 8884 | 2.87% |
| 2025-07-10 | 30.57 | 30.50 | -0.08 | -0.26% | 30.29 | 31.01 | 25621 | 7823 | 2.53% |
| 2025-07-09 | 30.88 | 30.58 | -0.26 | -0.84% | 30.48 | 31.02 | 26746 | 8219 | 2.64% |
| 2025-07-08 | 30.11 | 30.84 | 0.62 | 2.05% | 30.11 | 31.04 | 39833 | 12239 | 3.94% |
| 2025-07-07 | 30.01 | 30.22 | 0.39 | 1.31% | 29.88 | 30.50 | 24711 | 7466 | 2.44% |
| 2025-07-04 | 30.02 | 29.83 | -0.17 | -0.57% | 29.60 | 30.39 | 25002 | 7489 | 2.47% |
| 2025-07-03 | 30.09 | 30.00 | -0.03 | -0.10% | 29.80 | 30.27 | 21643 | 6494 | 2.14% |
| 2025-07-02 | 30.18 | 30.03 | -0.31 | -1.02% | 29.80 | 30.28 | 26714 | 8023 | 2.64% |
| 2025-07-01 | 30.31 | 30.34 | 0.16 | 0.53% | 30.05 | 30.88 | 35280 | 10734 | 3.49% |
| 2025-06-30 | 30.04 | 30.18 | 0.52 | 1.75% | 29.90 | 30.49 | 35810 | 10809 | 3.54% |
| 2025-06-27 | 29.38 | 29.66 | 0.34 | 1.16% | 29.36 | 30.07 | 29688 | 8813 | 2.93% |
| 2025-06-26 | 29.72 | 29.32 | -0.30 | -1.01% | 29.32 | 29.94 | 25788 | 7633 | 2.55% |
| 2025-06-25 | 29.40 | 29.62 | 0.28 | 0.95% | 28.95 | 29.68 | 31878 | 9369 | 3.15% |
| 2025-06-24 | 28.65 | 29.38 | 0.90 | 3.16% | 28.49 | 29.49 | 35165 | 10288 | 3.48% |
| 2025-06-23 | 27.84 | 28.48 | 0.49 | 1.75% | 27.70 | 28.80 | 25528 | 7265 | 2.52% |
| 2025-06-20 | 27.87 | 27.99 | 0.17 | 0.61% | 27.83 | 28.39 | 18633 | 5243 | 1.84% |
| 2025-06-19 | 28.19 | 27.82 | -0.42 | -1.49% | 27.75 | 28.56 | 21818 | 6136 | 2.16% |
| 2025-06-18 | 27.79 | 28.24 | 0.36 | 1.29% | 27.72 | 28.26 | 17777 | 4982 | 1.76% |
| 2025-06-17 | 28.42 | 27.88 | -0.26 | -0.92% | 27.80 | 28.42 | 16924 | 4732 | 1.67% |
| 2025-06-16 | 28.15 | 28.14 | -0.09 | -0.32% | 27.92 | 28.48 | 16642 | 4697 | 1.65% |
| 2025-06-13 | 28.10 | 28.23 | 0.08 | 0.28% | 27.90 | 29.15 | 25510 | 7258 | 2.52% |
| 2025-06-12 | 28.45 | 28.15 | -0.27 | -0.95% | 27.98 | 28.50 | 18659 | 5261 | 1.84% |
| 2025-06-11 | 28.55 | 28.42 | 0.00 | 0.00% | 28.40 | 29.01 | 16603 | 4762 | 1.64% |
| 2025-06-10 | 29.36 | 28.42 | -0.91 | -3.10% | 28.38 | 29.36 | 21181 | 6094 | 2.09% |
| 2025-06-09 | 29.17 | 29.33 | 0.30 | 1.03% | 28.90 | 29.40 | 17668 | 5162 | 1.75% |
| 2025-06-06 | 29.15 | 29.03 | -0.19 | -0.65% | 28.83 | 29.25 | 14016 | 4066 | 1.39% |
| 2025-06-05 | 28.80 | 29.22 | 0.42 | 1.46% | 28.45 | 29.30 | 19085 | 5525 | 1.89% |
| 2025-06-04 | 28.70 | 28.80 | 0.04 | 0.14% | 28.66 | 29.13 | 15868 | 4590 | 1.57% |
| 2025-06-03 | 28.45 | 28.76 | 0.18 | 0.63% | 28.43 | 28.99 | 15793 | 4545 | 1.56% |
| 2025-05-30 | 29.04 | 28.58 | -0.60 | -2.06% | 28.46 | 29.04 | 15991 | 4573 | 1.64% |
| 2025-05-29 | 28.61 | 29.18 | 0.59 | 2.06% | 28.57 | 29.20 | 17834 | 5166 | 1.83% |
| 2025-05-28 | 28.90 | 28.59 | -0.21 | -0.73% | 28.40 | 29.16 | 13182 | 3778 | 1.35% |
| 2025-05-27 | 29.66 | 28.80 | -0.80 | -2.70% | 28.78 | 29.66 | 22566 | 6551 | 2.31% |
| 2025-05-26 | 29.80 | 29.60 | -0.35 | -1.17% | 29.40 | 30.86 | 30982 | 9274 | 3.17% |
| 2025-05-23 | 29.71 | 29.95 | 0.21 | 0.71% | 29.53 | 30.48 | 30197 | 9077 | 3.09% |
| 2025-05-22 | 29.90 | 29.74 | -0.26 | -0.87% | 29.69 | 30.87 | 28951 | 8772 | 2.96% |
| 2025-05-21 | 30.00 | 30.00 | 0.04 | 0.13% | 29.19 | 30.20 | 27138 | 8063 | 2.78% |
| 2025-05-20 | 30.01 | 29.96 | -0.09 | -0.30% | 29.77 | 30.44 | 18961 | 5702 | 1.94% |
| 2025-05-19 | 29.03 | 30.05 | 0.72 | 2.45% | 29.03 | 30.15 | 24760 | 7359 | 2.53% |
| 2025-05-16 | 29.02 | 29.33 | 0.14 | 0.48% | 29.02 | 29.90 | 22781 | 6724 | 2.33% |
| 2025-05-15 | 30.08 | 29.19 | -1.07 | -3.54% | 29.19 | 30.47 | 25903 | 7643 | 2.65% |
| 2025-05-14 | 30.21 | 30.26 | 0.01 | 0.03% | 29.82 | 30.55 | 24606 | 7421 | 2.52% |
| 2025-05-13 | 30.88 | 30.25 | -0.25 | -0.82% | 30.20 | 31.31 | 35486 | 10919 | 3.63% |
| 2025-05-12 | 30.13 | 30.50 | 0.59 | 1.97% | 30.02 | 30.83 | 35863 | 10902 | 3.67% |
| 2025-05-09 | 30.99 | 29.91 | -1.09 | -3.52% | 29.66 | 31.00 | 43562 | 13103 | 4.46% |
| 2025-05-08 | 31.10 | 31.00 | -0.10 | -0.32% | 30.83 | 31.50 | 29971 | 9342 | 3.07% |
| 2025-05-07 | 31.90 | 31.10 | -0.67 | -2.11% | 30.73 | 32.19 | 44607 | 13980 | 4.57% |
| 2025-05-06 | 31.38 | 31.77 | 0.41 | 1.31% | 31.09 | 31.79 | 47476 | 14935 | 4.86% |
| 2025-04-30 | 31.02 | 31.36 | 0.04 | 0.13% | 30.70 | 31.56 | 43978 | 13745 | 4.50% |
| 2025-04-29 | 30.00 | 31.32 | 3.30 | 11.78% | 29.48 | 31.56 | 85706 | 26440 | 8.77% |
| 2025-04-28 | 28.28 | 28.02 | -0.66 | -2.30% | 27.70 | 28.50 | 20588 | 5778 | 2.11% |
| 2025-04-25 | 28.67 | 28.68 | 0.08 | 0.28% | 28.11 | 29.00 | 17657 | 5026 | 1.81% |
| 2025-04-24 | 29.08 | 28.60 | -0.44 | -1.52% | 28.46 | 29.10 | 14894 | 4273 | 1.52% |