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 | 32.58 | 32.57 | 0.01 | 0.03% | 32.18 | 32.95 | 27491 | 8958 | 1.71% |
| 2025-07-31 | 32.87 | 32.56 | -0.33 | -1.00% | 32.35 | 33.24 | 30491 | 10014 | 1.90% |
| 2025-07-30 | 33.34 | 32.89 | -0.47 | -1.41% | 32.59 | 33.58 | 29588 | 9783 | 1.84% |
| 2025-07-29 | 33.10 | 33.36 | 0.26 | 0.79% | 32.83 | 33.42 | 27452 | 9121 | 1.71% |
| 2025-07-28 | 33.36 | 33.10 | -0.09 | -0.27% | 32.90 | 33.36 | 25024 | 8277 | 1.56% |
| 2025-07-25 | 33.50 | 33.19 | 0.11 | 0.33% | 32.62 | 33.50 | 31782 | 10498 | 1.98% |
| 2025-07-24 | 32.18 | 33.08 | 0.90 | 2.80% | 32.01 | 33.18 | 36579 | 12015 | 2.28% |
| 2025-07-23 | 32.00 | 32.18 | 0.14 | 0.44% | 31.73 | 32.75 | 37988 | 12280 | 2.36% |
| 2025-07-22 | 31.95 | 32.04 | 0.09 | 0.28% | 31.84 | 32.20 | 26350 | 8437 | 1.64% |
| 2025-07-21 | 31.98 | 31.95 | 0.02 | 0.06% | 31.71 | 32.01 | 22542 | 7179 | 1.40% |
| 2025-07-18 | 31.87 | 31.93 | 0.06 | 0.19% | 31.68 | 32.25 | 24955 | 7967 | 1.55% |
| 2025-07-17 | 31.61 | 31.87 | 0.32 | 1.01% | 31.27 | 31.92 | 24744 | 7833 | 1.54% |
| 2025-07-16 | 31.35 | 31.55 | 0.17 | 0.54% | 31.30 | 32.20 | 26415 | 8389 | 1.64% |
| 2025-07-15 | 31.79 | 31.38 | -0.29 | -0.92% | 31.12 | 32.10 | 31736 | 10003 | 1.98% |
| 2025-07-14 | 31.60 | 31.67 | 0.01 | 0.03% | 31.39 | 31.81 | 23277 | 7364 | 1.45% |
| 2025-07-11 | 31.60 | 31.66 | 0.05 | 0.16% | 31.28 | 31.88 | 32214 | 10185 | 2.00% |
| 2025-07-10 | 31.54 | 31.61 | 0.11 | 0.35% | 31.08 | 31.86 | 33390 | 10529 | 2.08% |
| 2025-07-09 | 31.00 | 31.50 | 0.50 | 1.61% | 30.76 | 32.39 | 52416 | 16550 | 3.26% |
| 2025-07-08 | 30.38 | 31.00 | 0.96 | 3.20% | 30.25 | 31.19 | 41482 | 12837 | 2.58% |
| 2025-07-07 | 30.07 | 30.04 | -0.04 | -0.13% | 29.96 | 30.23 | 11036 | 3318 | 0.69% |
| 2025-07-04 | 30.62 | 30.08 | -0.62 | -2.02% | 29.90 | 30.63 | 25722 | 7757 | 1.60% |
| 2025-07-03 | 30.27 | 30.70 | 0.44 | 1.45% | 30.26 | 30.85 | 25470 | 7779 | 1.59% |
| 2025-07-02 | 30.65 | 30.26 | -0.57 | -1.85% | 30.07 | 30.84 | 21651 | 6551 | 1.35% |
| 2025-07-01 | 31.01 | 30.83 | -0.18 | -0.58% | 30.70 | 31.35 | 30488 | 9433 | 1.90% |
| 2025-06-30 | 30.53 | 31.01 | 0.58 | 1.91% | 30.51 | 31.15 | 28408 | 8774 | 1.77% |
| 2025-06-27 | 30.59 | 30.43 | 0.05 | 0.16% | 30.33 | 30.88 | 26960 | 8253 | 1.68% |
| 2025-06-26 | 30.90 | 30.38 | -0.47 | -1.52% | 30.31 | 31.00 | 27932 | 8546 | 1.74% |
| 2025-06-25 | 30.18 | 30.85 | 0.60 | 1.98% | 30.13 | 30.93 | 39330 | 12042 | 2.45% |
| 2025-06-24 | 29.50 | 30.25 | 0.76 | 2.58% | 29.50 | 30.28 | 30511 | 9150 | 1.90% |
| 2025-06-23 | 28.90 | 29.49 | 0.56 | 1.94% | 28.63 | 29.55 | 20068 | 5884 | 1.25% |
| 2025-06-20 | 28.82 | 28.93 | -0.13 | -0.45% | 28.82 | 29.49 | 18101 | 5257 | 1.13% |
| 2025-06-19 | 29.38 | 29.06 | -0.31 | -1.06% | 29.00 | 29.80 | 21482 | 6317 | 1.34% |
| 2025-06-18 | 28.99 | 29.37 | 0.23 | 0.79% | 28.93 | 29.53 | 19003 | 5555 | 1.18% |
| 2025-06-17 | 28.74 | 29.14 | 0.40 | 1.39% | 28.74 | 29.36 | 18249 | 5309 | 1.14% |
| 2025-06-16 | 28.40 | 28.74 | 0.18 | 0.63% | 28.40 | 28.90 | 16299 | 4685 | 1.01% |
| 2025-06-13 | 29.34 | 28.56 | -0.85 | -2.89% | 28.50 | 29.64 | 38875 | 11202 | 2.42% |
| 2025-06-12 | 29.70 | 29.41 | -0.38 | -1.28% | 29.32 | 29.81 | 17439 | 5153 | 1.09% |
| 2025-06-11 | 30.06 | 29.79 | -0.16 | -0.53% | 29.77 | 30.49 | 19757 | 5940 | 1.23% |
| 2025-06-10 | 30.67 | 29.95 | -0.72 | -2.35% | 29.75 | 30.75 | 25243 | 7607 | 1.57% |
| 2025-06-09 | 30.10 | 30.67 | 0.58 | 1.93% | 30.00 | 30.70 | 25641 | 7809 | 1.60% |
| 2025-06-06 | 29.75 | 30.09 | 0.31 | 1.04% | 29.60 | 30.27 | 26457 | 7914 | 1.65% |
| 2025-06-05 | 29.60 | 29.78 | -0.09 | -0.30% | 28.88 | 29.84 | 37116 | 10865 | 2.31% |
| 2025-06-04 | 29.55 | 29.87 | 0.41 | 1.39% | 29.45 | 30.05 | 23118 | 6901 | 1.44% |
| 2025-06-03 | 29.47 | 29.46 | -0.10 | -0.34% | 29.29 | 29.73 | 22531 | 6649 | 1.40% |
| 2025-05-30 | 30.40 | 29.56 | -0.99 | -3.24% | 29.53 | 30.40 | 24419 | 7276 | 1.52% |
| 2025-05-29 | 29.82 | 30.55 | 0.83 | 2.79% | 29.82 | 30.64 | 26879 | 8140 | 1.67% |
| 2025-05-28 | 29.86 | 29.72 | -0.19 | -0.64% | 29.55 | 30.05 | 13629 | 4053 | 0.85% |
| 2025-05-27 | 30.09 | 29.91 | -0.30 | -0.99% | 29.73 | 30.37 | 15101 | 4515 | 0.94% |
| 2025-05-26 | 29.48 | 30.21 | 0.85 | 2.90% | 29.48 | 30.26 | 20278 | 6062 | 1.26% |
| 2025-05-23 | 30.01 | 29.36 | -0.59 | -1.97% | 29.32 | 30.10 | 23583 | 7001 | 1.47% |
| 2025-05-22 | 30.43 | 29.95 | -0.28 | -0.93% | 29.76 | 30.74 | 25778 | 7765 | 1.60% |
| 2025-05-21 | 30.86 | 30.23 | -0.63 | -2.04% | 30.20 | 30.86 | 23780 | 7233 | 1.48% |
| 2025-05-20 | 30.73 | 30.86 | 0.13 | 0.42% | 30.50 | 30.99 | 22327 | 6884 | 1.39% |
| 2025-05-19 | 30.88 | 30.73 | -0.29 | -0.93% | 30.33 | 31.00 | 27880 | 8557 | 1.74% |
| 2025-05-16 | 30.56 | 31.02 | 0.28 | 0.91% | 30.56 | 31.30 | 16201 | 5020 | 1.01% |
| 2025-05-15 | 31.45 | 30.74 | -0.76 | -2.41% | 30.73 | 31.62 | 24819 | 7699 | 1.54% |
| 2025-05-14 | 31.61 | 31.50 | -0.10 | -0.32% | 31.11 | 31.87 | 27433 | 8627 | 1.71% |
| 2025-05-13 | 32.50 | 31.60 | -0.50 | -1.56% | 31.54 | 32.76 | 32141 | 10296 | 2.00% |
| 2025-05-12 | 31.78 | 32.10 | 0.64 | 2.03% | 31.63 | 32.10 | 30160 | 9610 | 1.88% |
| 2025-05-09 | 32.67 | 31.46 | -1.29 | -3.94% | 31.34 | 32.67 | 32977 | 10453 | 2.05% |
| 2025-05-08 | 32.56 | 32.75 | 0.09 | 0.28% | 32.31 | 33.09 | 26095 | 8542 | 1.62% |
| 2025-05-07 | 32.73 | 32.66 | 0.00 | 0.00% | 32.16 | 33.26 | 34124 | 11153 | 2.12% |
| 2025-05-06 | 31.56 | 32.66 | 1.32 | 4.21% | 31.56 | 32.80 | 37810 | 12205 | 2.35% |
| 2025-04-30 | 31.17 | 31.34 | 0.17 | 0.55% | 31.04 | 31.65 | 27671 | 8681 | 1.72% |
| 2025-04-29 | 30.70 | 31.17 | 0.30 | 0.97% | 30.59 | 31.25 | 26723 | 8295 | 1.66% |
| 2025-04-28 | 32.00 | 30.87 | -1.13 | -3.53% | 30.83 | 32.00 | 36947 | 11489 | 2.30% |
| 2025-04-25 | 32.69 | 32.00 | -1.29 | -3.88% | 31.03 | 32.95 | 49394 | 15717 | 3.07% |
| 2025-04-24 | 33.90 | 33.29 | -0.60 | -1.77% | 33.21 | 34.49 | 31480 | 10654 | 1.96% |