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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 32.03 | 32.09 | -0.20 | -0.62% | 31.89 | 32.69 | 30384 | 9797 | 4.42% |
| 2025-07-30 | 32.36 | 32.29 | -0.06 | -0.19% | 32.00 | 32.82 | 30137 | 9764 | 4.38% |
| 2025-07-29 | 32.77 | 32.35 | -0.32 | -0.98% | 31.99 | 32.80 | 34349 | 11072 | 4.99% |
| 2025-07-28 | 33.10 | 32.67 | -0.18 | -0.55% | 32.51 | 33.32 | 29912 | 9800 | 4.35% |
| 2025-07-25 | 32.73 | 32.85 | 0.44 | 1.36% | 32.43 | 33.35 | 50951 | 16748 | 7.40% |
| 2025-07-24 | 31.70 | 32.41 | 0.81 | 2.56% | 31.66 | 32.76 | 54141 | 17460 | 7.87% |
| 2025-07-23 | 31.69 | 31.60 | 0.03 | 0.10% | 31.46 | 32.40 | 35527 | 11332 | 5.16% |
| 2025-07-22 | 31.51 | 31.57 | 0.13 | 0.41% | 31.38 | 31.75 | 26191 | 8252 | 3.81% |
| 2025-07-21 | 31.42 | 31.44 | -0.11 | -0.35% | 31.20 | 31.68 | 23849 | 7498 | 3.47% |
| 2025-07-18 | 30.70 | 31.55 | 0.87 | 2.84% | 30.45 | 31.88 | 51368 | 16015 | 7.47% |
| 2025-07-17 | 30.55 | 30.68 | 0.17 | 0.56% | 30.46 | 30.77 | 25736 | 7866 | 3.74% |
| 2025-07-16 | 30.46 | 30.51 | 0.24 | 0.79% | 30.30 | 30.86 | 21229 | 6484 | 3.09% |
| 2025-07-15 | 30.48 | 30.27 | -0.11 | -0.36% | 30.07 | 30.49 | 23725 | 7168 | 3.45% |
| 2025-07-14 | 30.51 | 30.38 | -0.14 | -0.46% | 30.30 | 30.69 | 17010 | 5173 | 2.47% |
| 2025-07-11 | 30.74 | 30.52 | -0.22 | -0.72% | 30.33 | 30.75 | 23578 | 7199 | 3.43% |
| 2025-07-10 | 30.28 | 30.74 | 0.51 | 1.69% | 30.05 | 31.37 | 55364 | 17078 | 8.05% |
| 2025-07-09 | 30.43 | 30.23 | -0.23 | -0.76% | 30.00 | 30.64 | 23897 | 7239 | 3.47% |
| 2025-07-08 | 30.32 | 30.46 | 0.23 | 0.76% | 30.20 | 30.62 | 12030 | 3666 | 1.75% |
| 2025-07-07 | 30.23 | 30.23 | 0.15 | 0.50% | 30.15 | 30.42 | 7714 | 2334 | 1.12% |
| 2025-07-04 | 30.48 | 30.08 | -0.28 | -0.92% | 30.08 | 30.48 | 13771 | 4165 | 2.00% |
| 2025-07-03 | 30.45 | 30.36 | 0.03 | 0.10% | 30.30 | 30.62 | 14186 | 4315 | 2.06% |
| 2025-07-02 | 30.87 | 30.33 | -0.54 | -1.75% | 30.20 | 31.01 | 19042 | 5800 | 2.77% |
| 2025-07-01 | 30.88 | 30.87 | 0.01 | 0.03% | 30.53 | 30.94 | 14154 | 4353 | 2.06% |
| 2025-06-30 | 30.65 | 30.86 | 0.26 | 0.85% | 30.44 | 30.88 | 15683 | 4803 | 2.28% |
| 2025-06-27 | 30.50 | 30.60 | 0.04 | 0.13% | 30.41 | 30.84 | 13364 | 4088 | 1.94% |
| 2025-06-26 | 30.99 | 30.56 | -0.24 | -0.78% | 30.51 | 31.00 | 9528 | 2927 | 1.38% |
| 2025-06-25 | 30.76 | 30.80 | 0.20 | 0.65% | 30.43 | 30.86 | 13590 | 4167 | 1.97% |
| 2025-06-24 | 30.12 | 30.60 | 0.53 | 1.76% | 30.07 | 30.68 | 13232 | 4034 | 1.92% |
| 2025-06-23 | 30.28 | 30.62 | 0.32 | 1.06% | 30.09 | 30.65 | 7890 | 2398 | 1.15% |
| 2025-06-20 | 30.43 | 30.30 | -0.10 | -0.33% | 30.18 | 30.64 | 6550 | 1988 | 0.95% |
| 2025-06-19 | 30.86 | 30.40 | -0.57 | -1.84% | 30.33 | 31.00 | 9688 | 2965 | 1.41% |
| 2025-06-18 | 31.01 | 30.97 | -0.23 | -0.74% | 30.71 | 31.23 | 8932 | 2755 | 1.30% |
| 2025-06-17 | 30.98 | 31.20 | 0.35 | 1.13% | 30.90 | 31.58 | 12780 | 3987 | 1.86% |
| 2025-06-16 | 30.90 | 30.85 | 0.07 | 0.23% | 30.60 | 30.99 | 10666 | 3286 | 1.55% |
| 2025-06-13 | 31.90 | 30.78 | -1.18 | -3.69% | 30.78 | 31.90 | 20091 | 6263 | 2.92% |
| 2025-06-12 | 32.10 | 31.96 | -0.14 | -0.44% | 31.73 | 32.12 | 12271 | 3913 | 1.78% |
| 2025-06-11 | 32.08 | 32.10 | 0.05 | 0.16% | 31.86 | 32.23 | 10860 | 3484 | 1.58% |
| 2025-06-10 | 33.00 | 32.05 | -0.95 | -2.88% | 31.70 | 33.06 | 27816 | 8997 | 4.04% |
| 2025-06-09 | 32.75 | 33.00 | 0.17 | 0.52% | 32.75 | 33.39 | 18321 | 6054 | 2.66% |
| 2025-06-06 | 32.90 | 32.83 | -0.06 | -0.18% | 32.66 | 33.16 | 10410 | 3421 | 1.51% |
| 2025-06-05 | 32.91 | 32.89 | -0.01 | -0.03% | 32.60 | 33.12 | 14486 | 4755 | 2.11% |
| 2025-06-04 | 32.80 | 32.90 | 0.05 | 0.15% | 32.53 | 33.17 | 15577 | 5115 | 2.26% |
| 2025-06-03 | 32.63 | 32.85 | 0.15 | 0.46% | 32.50 | 32.92 | 10772 | 3530 | 1.57% |
| 2025-05-30 | 33.08 | 32.70 | -0.55 | -1.65% | 32.45 | 33.36 | 14458 | 4736 | 2.10% |
| 2025-05-29 | 32.37 | 33.25 | 0.70 | 2.15% | 32.37 | 33.49 | 20188 | 6694 | 2.93% |
| 2025-05-28 | 32.98 | 32.55 | -0.65 | -1.96% | 32.51 | 33.52 | 17384 | 5724 | 2.53% |
| 2025-05-27 | 33.38 | 33.20 | -0.25 | -0.75% | 32.78 | 33.43 | 12000 | 3968 | 1.74% |
| 2025-05-26 | 33.41 | 33.45 | 0.05 | 0.15% | 33.07 | 33.65 | 13541 | 4511 | 1.97% |
| 2025-05-23 | 33.61 | 33.40 | -0.41 | -1.21% | 33.34 | 34.27 | 19972 | 6734 | 2.90% |
| 2025-05-22 | 34.19 | 33.81 | -0.40 | -1.17% | 33.50 | 35.06 | 34846 | 11946 | 5.06% |
| 2025-05-21 | 32.73 | 34.21 | 1.47 | 4.49% | 32.55 | 34.86 | 64769 | 22011 | 9.41% |
| 2025-05-20 | 32.45 | 32.74 | 0.36 | 1.11% | 32.40 | 33.38 | 25309 | 8320 | 3.68% |
| 2025-05-19 | 32.50 | 32.38 | 0.19 | 0.59% | 31.80 | 32.75 | 18101 | 5846 | 2.63% |
| 2025-05-16 | 32.00 | 32.19 | 0.34 | 1.07% | 31.82 | 32.79 | 24507 | 7945 | 3.56% |
| 2025-05-15 | 32.30 | 31.85 | -0.65 | -2.00% | 31.76 | 32.76 | 18678 | 5982 | 2.71% |
| 2025-05-14 | 31.55 | 32.50 | 1.00 | 3.17% | 31.48 | 33.43 | 53538 | 17490 | 7.78% |
| 2025-05-13 | 32.00 | 31.50 | -0.40 | -1.25% | 31.34 | 32.30 | 21627 | 6854 | 3.14% |
| 2025-05-12 | 32.07 | 31.90 | 0.12 | 0.38% | 31.66 | 32.07 | 19399 | 6183 | 2.82% |
| 2025-05-09 | 32.69 | 31.78 | -0.76 | -2.34% | 31.56 | 32.69 | 22950 | 7321 | 3.34% |
| 2025-05-08 | 30.80 | 32.54 | 1.68 | 5.44% | 30.72 | 32.79 | 41390 | 13228 | 6.02% |
| 2025-05-07 | 31.48 | 30.86 | -0.19 | -0.61% | 30.57 | 32.20 | 26647 | 8310 | 3.87% |
| 2025-05-06 | 30.66 | 31.05 | 0.52 | 1.70% | 30.66 | 31.20 | 21209 | 6565 | 3.08% |
| 2025-04-30 | 30.01 | 30.53 | 0.56 | 1.87% | 29.98 | 30.76 | 14725 | 4488 | 2.14% |
| 2025-04-29 | 30.88 | 29.97 | -0.85 | -2.76% | 29.82 | 30.97 | 35879 | 10869 | 5.21% |
| 2025-04-28 | 31.55 | 30.82 | -2.48 | -7.45% | 30.11 | 32.00 | 42826 | 13245 | 6.22% |
| 2025-04-25 | 33.06 | 33.30 | 0.24 | 0.73% | 32.70 | 33.47 | 24760 | 8200 | 3.60% |
| 2025-04-24 | 32.81 | 33.06 | 0.26 | 0.79% | 32.61 | 33.28 | 23443 | 7714 | 3.41% |
| 2025-04-23 | 33.13 | 32.80 | -0.21 | -0.64% | 32.55 | 33.58 | 26966 | 8932 | 3.92% |