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 | 31.00 | 31.36 | 0.39 | 1.26% | 30.75 | 31.88 | 31330 | 9815 | 2.33% |
| 2025-07-31 | 31.05 | 30.97 | -0.06 | -0.19% | 30.70 | 31.68 | 34772 | 10865 | 2.59% |
| 2025-07-30 | 31.94 | 31.03 | -0.99 | -3.09% | 30.80 | 31.94 | 46781 | 14646 | 3.48% |
| 2025-07-29 | 31.98 | 32.02 | 0.27 | 0.85% | 31.69 | 32.20 | 29644 | 9478 | 2.20% |
| 2025-07-28 | 32.07 | 31.75 | -0.32 | -1.00% | 31.41 | 32.08 | 31370 | 9945 | 2.33% |
| 2025-07-25 | 31.41 | 32.07 | 0.67 | 2.13% | 31.26 | 32.11 | 32503 | 10313 | 2.42% |
| 2025-07-24 | 31.30 | 31.40 | -0.05 | -0.16% | 31.30 | 31.65 | 27379 | 8614 | 2.04% |
| 2025-07-23 | 31.34 | 31.45 | 0.00 | 0.00% | 31.19 | 31.85 | 31274 | 9856 | 2.33% |
| 2025-07-22 | 32.99 | 31.45 | -1.82 | -5.47% | 31.26 | 33.32 | 85773 | 27560 | 6.38% |
| 2025-07-21 | 32.20 | 33.27 | 1.30 | 4.07% | 31.93 | 33.50 | 65061 | 21247 | 4.84% |
| 2025-07-18 | 32.30 | 31.97 | -0.19 | -0.59% | 31.89 | 32.98 | 40992 | 13238 | 3.05% |
| 2025-07-17 | 30.99 | 32.16 | 1.11 | 3.57% | 30.83 | 32.64 | 67754 | 21604 | 5.04% |
| 2025-07-16 | 30.97 | 31.05 | 0.37 | 1.21% | 30.60 | 31.38 | 29354 | 9108 | 2.18% |
| 2025-07-15 | 30.67 | 30.68 | 0.17 | 0.56% | 30.20 | 30.90 | 24165 | 7375 | 1.80% |
| 2025-07-14 | 30.55 | 30.51 | 0.09 | 0.30% | 30.39 | 31.11 | 35475 | 10895 | 2.64% |
| 2025-07-11 | 30.35 | 30.42 | 0.12 | 0.40% | 30.08 | 30.57 | 18030 | 5477 | 1.34% |
| 2025-07-10 | 30.29 | 30.30 | -0.03 | -0.10% | 30.06 | 30.75 | 21901 | 6647 | 1.63% |
| 2025-07-09 | 30.33 | 30.33 | 0.03 | 0.10% | 30.15 | 30.78 | 23423 | 7130 | 1.74% |
| 2025-07-08 | 29.80 | 30.30 | 0.56 | 1.88% | 29.66 | 30.43 | 27671 | 8356 | 2.06% |
| 2025-07-07 | 30.06 | 29.74 | -0.20 | -0.67% | 29.61 | 30.23 | 24870 | 7428 | 1.85% |
| 2025-07-04 | 30.42 | 29.94 | -0.60 | -1.96% | 29.76 | 30.45 | 21532 | 6467 | 1.60% |
| 2025-07-03 | 30.19 | 30.54 | 0.08 | 0.26% | 30.15 | 30.68 | 20024 | 6093 | 1.49% |
| 2025-07-02 | 30.96 | 30.46 | -0.65 | -2.09% | 30.15 | 31.00 | 35576 | 10827 | 2.65% |
| 2025-07-01 | 31.50 | 31.11 | -0.01 | -0.03% | 31.00 | 32.02 | 45148 | 14157 | 3.36% |
| 2025-06-30 | 30.00 | 31.12 | 1.24 | 4.15% | 30.00 | 31.38 | 48300 | 14871 | 3.59% |
| 2025-06-27 | 29.58 | 29.88 | 0.42 | 1.43% | 29.37 | 30.50 | 29896 | 8952 | 2.22% |
| 2025-06-26 | 30.07 | 29.46 | -0.53 | -1.77% | 29.44 | 30.16 | 23272 | 6930 | 1.73% |
| 2025-06-25 | 29.74 | 29.99 | 0.25 | 0.84% | 29.53 | 30.22 | 32730 | 9809 | 2.43% |
| 2025-06-24 | 29.63 | 29.74 | 0.31 | 1.05% | 29.40 | 30.06 | 22882 | 6790 | 1.70% |
| 2025-06-23 | 28.65 | 29.43 | 0.53 | 1.83% | 28.65 | 29.76 | 26983 | 7952 | 2.01% |
| 2025-06-20 | 29.29 | 28.90 | -0.38 | -1.30% | 28.80 | 30.22 | 41148 | 12148 | 3.06% |
| 2025-06-19 | 28.77 | 29.28 | 0.45 | 1.56% | 28.70 | 30.00 | 33810 | 9987 | 2.51% |
| 2025-06-18 | 28.23 | 28.83 | 0.60 | 2.13% | 27.90 | 29.05 | 23855 | 6808 | 1.77% |
| 2025-06-17 | 28.45 | 28.23 | 0.01 | 0.04% | 27.94 | 28.45 | 10366 | 2920 | 0.77% |
| 2025-06-16 | 28.10 | 28.22 | 0.12 | 0.43% | 27.70 | 28.35 | 16310 | 4583 | 1.21% |
| 2025-06-13 | 28.56 | 28.10 | -0.48 | -1.68% | 27.27 | 28.56 | 35844 | 9948 | 2.67% |
| 2025-06-12 | 29.14 | 28.58 | -0.59 | -2.02% | 28.45 | 29.32 | 27803 | 7983 | 2.07% |
| 2025-06-11 | 29.16 | 29.17 | 0.05 | 0.17% | 29.02 | 29.52 | 11076 | 3246 | 0.82% |
| 2025-06-10 | 29.50 | 29.12 | -0.49 | -1.65% | 28.62 | 29.69 | 21479 | 6273 | 1.60% |
| 2025-06-09 | 29.56 | 29.61 | 0.08 | 0.27% | 29.48 | 30.06 | 14201 | 4208 | 1.06% |
| 2025-06-06 | 29.75 | 29.53 | -0.20 | -0.67% | 29.41 | 29.98 | 13300 | 3933 | 0.99% |
| 2025-06-05 | 29.59 | 29.73 | 0.07 | 0.24% | 29.45 | 30.10 | 23380 | 6925 | 1.74% |
| 2025-06-04 | 29.51 | 29.66 | 0.02 | 0.07% | 29.51 | 30.40 | 22555 | 6748 | 1.68% |
| 2025-06-03 | 29.90 | 29.64 | -0.37 | -1.23% | 29.55 | 30.23 | 30155 | 9008 | 2.24% |
| 2025-05-30 | 30.52 | 30.01 | -0.83 | -2.69% | 29.76 | 30.60 | 42371 | 12772 | 3.15% |
| 2025-05-29 | 29.30 | 30.84 | 1.63 | 5.58% | 29.10 | 31.49 | 71512 | 21988 | 5.32% |
| 2025-05-28 | 29.38 | 29.21 | -0.14 | -0.48% | 29.08 | 30.11 | 18771 | 5541 | 1.40% |
| 2025-05-27 | 28.92 | 29.35 | 0.00 | 0.00% | 28.92 | 29.88 | 25462 | 7482 | 1.89% |
| 2025-05-26 | 28.92 | 29.35 | 0.23 | 0.79% | 28.91 | 29.55 | 21681 | 6344 | 1.61% |
| 2025-05-23 | 29.86 | 29.12 | -0.68 | -2.28% | 29.00 | 30.38 | 43645 | 12901 | 3.25% |
| 2025-05-22 | 30.69 | 29.80 | -0.89 | -2.90% | 29.74 | 30.86 | 23516 | 7116 | 1.75% |
| 2025-05-21 | 30.96 | 30.69 | -0.26 | -0.84% | 30.41 | 31.55 | 33434 | 10361 | 2.49% |
| 2025-05-20 | 30.32 | 30.95 | 0.60 | 1.98% | 29.88 | 31.38 | 52037 | 16024 | 3.87% |
| 2025-05-19 | 29.14 | 30.35 | 1.41 | 4.87% | 29.05 | 30.56 | 50766 | 15208 | 3.77% |
| 2025-05-16 | 28.72 | 28.94 | 0.20 | 0.70% | 28.55 | 29.41 | 13093 | 3804 | 0.97% |
| 2025-05-15 | 29.23 | 28.74 | -0.36 | -1.24% | 28.58 | 29.46 | 20681 | 6009 | 1.54% |
| 2025-05-14 | 29.63 | 29.10 | -0.39 | -1.32% | 28.92 | 29.66 | 19846 | 5794 | 1.48% |
| 2025-05-13 | 29.75 | 29.49 | 0.09 | 0.31% | 29.25 | 29.87 | 22829 | 6732 | 1.70% |
| 2025-05-12 | 29.81 | 29.40 | -0.54 | -1.80% | 28.91 | 30.06 | 34653 | 10202 | 2.58% |
| 2025-05-09 | 29.90 | 29.94 | -0.05 | -0.17% | 29.00 | 30.43 | 29902 | 8868 | 2.22% |
| 2025-05-08 | 29.71 | 29.99 | 0.19 | 0.64% | 29.41 | 30.08 | 18717 | 5595 | 1.39% |
| 2025-05-07 | 29.76 | 29.80 | 0.36 | 1.22% | 29.33 | 30.47 | 33183 | 9915 | 2.47% |
| 2025-05-06 | 28.88 | 29.44 | 0.68 | 2.36% | 28.40 | 29.68 | 30946 | 9043 | 2.30% |
| 2025-04-30 | 28.34 | 28.76 | 0.42 | 1.48% | 28.25 | 29.00 | 20172 | 5794 | 1.50% |
| 2025-04-29 | 27.71 | 28.34 | 0.56 | 2.02% | 27.71 | 28.98 | 25564 | 7260 | 1.90% |
| 2025-04-28 | 27.51 | 27.78 | 0.29 | 1.05% | 27.00 | 28.57 | 28293 | 7906 | 2.10% |
| 2025-04-25 | 27.48 | 27.49 | 0.16 | 0.59% | 26.87 | 28.00 | 18227 | 4995 | 1.36% |
| 2025-04-24 | 27.68 | 27.33 | -0.45 | -1.62% | 26.98 | 27.80 | 19846 | 5423 | 1.48% |