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 | 32.02 | 32.40 | 1.27 | 4.08% | 31.10 | 32.98 | 55112 | 17716 | 7.00% |
| 2025-07-31 | 31.30 | 31.13 | 0.10 | 0.32% | 31.08 | 32.69 | 46487 | 14754 | 5.91% |
| 2025-07-30 | 31.43 | 31.03 | -0.40 | -1.27% | 30.71 | 31.80 | 27797 | 8673 | 3.53% |
| 2025-07-29 | 31.11 | 31.43 | 0.05 | 0.16% | 30.50 | 31.64 | 29613 | 9213 | 3.76% |
| 2025-07-28 | 31.76 | 31.38 | -0.49 | -1.54% | 31.29 | 32.00 | 28187 | 8878 | 3.58% |
| 2025-07-25 | 32.19 | 31.87 | 0.12 | 0.38% | 31.40 | 32.55 | 32752 | 10501 | 4.16% |
| 2025-07-24 | 32.54 | 31.75 | -0.92 | -2.82% | 31.48 | 33.02 | 48941 | 15632 | 6.22% |
| 2025-07-23 | 32.20 | 32.67 | 0.08 | 0.25% | 31.86 | 33.45 | 41077 | 13434 | 5.22% |
| 2025-07-22 | 33.00 | 32.59 | -0.41 | -1.24% | 32.16 | 34.18 | 57783 | 19084 | 7.34% |
| 2025-07-21 | 31.11 | 33.00 | 1.60 | 5.10% | 30.85 | 33.98 | 81289 | 26566 | 10.33% |
| 2025-07-18 | 31.00 | 31.40 | 0.70 | 2.28% | 30.30 | 31.81 | 51877 | 16183 | 6.59% |
| 2025-07-17 | 30.00 | 30.70 | 0.56 | 1.86% | 29.98 | 30.85 | 32321 | 9849 | 4.11% |
| 2025-07-16 | 30.68 | 30.14 | -0.76 | -2.46% | 30.01 | 30.78 | 43033 | 13058 | 5.47% |
| 2025-07-15 | 29.10 | 30.90 | 1.80 | 6.19% | 27.81 | 31.45 | 81023 | 23893 | 10.29% |
| 2025-07-14 | 29.44 | 29.10 | -0.52 | -1.76% | 28.74 | 29.79 | 25211 | 7322 | 3.20% |
| 2025-07-11 | 28.50 | 29.62 | 1.09 | 3.82% | 28.22 | 29.99 | 50335 | 14767 | 6.40% |
| 2025-07-10 | 28.70 | 28.53 | -0.24 | -0.83% | 28.20 | 29.33 | 20551 | 5897 | 2.61% |
| 2025-07-09 | 29.11 | 28.77 | -0.24 | -0.83% | 28.58 | 29.33 | 21512 | 6211 | 2.73% |
| 2025-07-08 | 28.45 | 29.01 | 0.41 | 1.43% | 28.44 | 29.20 | 20970 | 6037 | 2.66% |
| 2025-07-07 | 29.01 | 28.60 | -0.69 | -2.36% | 28.45 | 29.41 | 25487 | 7336 | 3.24% |
| 2025-07-04 | 28.47 | 29.29 | 0.82 | 2.88% | 28.41 | 30.23 | 55269 | 16279 | 7.02% |
| 2025-07-03 | 28.43 | 28.47 | 0.06 | 0.21% | 28.13 | 28.74 | 17172 | 4875 | 2.18% |
| 2025-07-02 | 29.35 | 28.41 | -1.13 | -3.83% | 28.10 | 29.64 | 35484 | 10147 | 4.51% |
| 2025-07-01 | 29.30 | 29.54 | 0.80 | 2.78% | 28.91 | 30.24 | 60746 | 17996 | 7.72% |
| 2025-06-30 | 28.47 | 28.74 | 0.08 | 0.28% | 27.91 | 28.90 | 30116 | 8547 | 3.83% |
| 2025-06-27 | 27.55 | 28.66 | 0.98 | 3.54% | 27.40 | 29.73 | 71041 | 20452 | 9.03% |
| 2025-06-26 | 27.62 | 27.68 | -0.03 | -0.11% | 27.58 | 29.00 | 39293 | 11153 | 4.99% |
| 2025-06-25 | 27.20 | 27.71 | 0.58 | 2.14% | 27.05 | 27.90 | 28764 | 7925 | 3.65% |
| 2025-06-24 | 26.49 | 27.13 | 0.83 | 3.16% | 26.31 | 27.40 | 28680 | 7735 | 3.64% |
| 2025-06-23 | 25.61 | 26.30 | 0.30 | 1.15% | 25.60 | 26.66 | 18065 | 4713 | 2.30% |
| 2025-06-20 | 27.31 | 26.00 | -1.49 | -5.42% | 25.53 | 27.75 | 39482 | 10351 | 5.02% |
| 2025-06-19 | 28.31 | 27.49 | -0.98 | -3.44% | 27.48 | 28.49 | 28025 | 7815 | 3.56% |
| 2025-06-18 | 28.88 | 28.47 | -0.49 | -1.69% | 28.25 | 29.39 | 20498 | 5842 | 2.60% |
| 2025-06-17 | 29.89 | 28.96 | -0.46 | -1.56% | 28.52 | 30.47 | 35862 | 10453 | 4.56% |
| 2025-06-16 | 28.15 | 29.42 | 1.09 | 3.85% | 28.15 | 29.97 | 42953 | 12672 | 5.46% |
| 2025-06-13 | 29.55 | 28.33 | -1.50 | -5.03% | 27.58 | 29.78 | 47516 | 13489 | 6.04% |
| 2025-06-12 | 28.33 | 29.83 | 1.41 | 4.96% | 27.93 | 30.34 | 58900 | 17209 | 7.48% |
| 2025-06-11 | 28.43 | 28.42 | 0.07 | 0.25% | 28.18 | 29.21 | 24592 | 7037 | 3.12% |
| 2025-06-10 | 29.70 | 28.35 | -1.42 | -4.77% | 28.00 | 29.89 | 35511 | 10191 | 4.51% |
| 2025-06-09 | 28.31 | 29.77 | 1.18 | 4.13% | 28.28 | 30.49 | 37949 | 11307 | 4.82% |
| 2025-06-06 | 29.77 | 28.59 | -0.89 | -3.02% | 28.40 | 29.77 | 22425 | 6458 | 2.85% |
| 2025-06-05 | 28.58 | 29.48 | 0.97 | 3.40% | 28.16 | 29.78 | 35508 | 10379 | 4.51% |
| 2025-06-04 | 28.65 | 28.51 | -0.10 | -0.35% | 28.21 | 28.89 | 19042 | 5423 | 2.42% |
| 2025-06-03 | 28.00 | 28.61 | 0.54 | 1.92% | 27.98 | 28.88 | 15989 | 4569 | 2.03% |
| 2025-05-30 | 28.59 | 28.07 | -0.53 | -1.85% | 27.88 | 28.59 | 16417 | 4620 | 2.09% |
| 2025-05-29 | 27.64 | 28.60 | 1.30 | 4.76% | 27.33 | 28.99 | 27913 | 7935 | 3.55% |
| 2025-05-28 | 27.78 | 27.40 | -0.49 | -1.76% | 27.26 | 28.24 | 16918 | 4664 | 2.15% |
| 2025-05-27 | 28.51 | 27.89 | -0.97 | -3.36% | 27.52 | 28.57 | 22990 | 6454 | 2.92% |
| 2025-05-26 | 28.50 | 28.86 | -0.27 | -0.93% | 28.50 | 29.26 | 23761 | 6858 | 3.02% |
| 2025-05-23 | 28.61 | 29.13 | 0.33 | 1.15% | 28.56 | 30.97 | 39650 | 11855 | 5.04% |
| 2025-05-22 | 29.54 | 28.80 | -0.74 | -2.51% | 28.60 | 29.75 | 20405 | 5923 | 2.59% |
| 2025-05-21 | 29.95 | 29.54 | -0.40 | -1.34% | 29.44 | 30.24 | 16849 | 5006 | 2.14% |
| 2025-05-20 | 29.59 | 29.94 | 0.20 | 0.67% | 29.59 | 30.45 | 18761 | 5639 | 2.38% |
| 2025-05-19 | 30.60 | 29.74 | -1.25 | -4.03% | 29.29 | 30.76 | 32496 | 9643 | 4.13% |
| 2025-05-16 | 30.73 | 30.99 | 0.16 | 0.52% | 30.67 | 31.19 | 24442 | 7559 | 3.11% |
| 2025-05-15 | 32.54 | 30.83 | -1.71 | -5.26% | 30.80 | 32.54 | 40420 | 12641 | 5.14% |
| 2025-05-14 | 33.09 | 32.54 | -0.59 | -1.78% | 32.35 | 34.01 | 46455 | 15372 | 5.90% |
| 2025-05-13 | 31.49 | 33.13 | 2.23 | 7.22% | 30.90 | 34.48 | 84408 | 27773 | 10.72% |
| 2025-05-12 | 31.00 | 30.90 | 0.02 | 0.06% | 30.45 | 31.63 | 32992 | 10226 | 4.19% |
| 2025-05-09 | 32.40 | 30.88 | -1.38 | -4.28% | 30.88 | 32.83 | 32216 | 10130 | 4.09% |
| 2025-05-08 | 32.14 | 32.26 | 0.24 | 0.75% | 31.71 | 33.76 | 44687 | 14613 | 5.68% |
| 2025-05-07 | 32.70 | 32.02 | -0.63 | -1.93% | 31.50 | 33.40 | 40819 | 13258 | 5.19% |
| 2025-05-06 | 31.97 | 32.65 | 0.65 | 2.03% | 31.97 | 33.31 | 47535 | 15496 | 6.04% |
| 2025-04-30 | 29.38 | 32.00 | 2.10 | 7.02% | 29.38 | 32.76 | 78480 | 24711 | 9.97% |
| 2025-04-29 | 29.01 | 29.90 | 1.03 | 3.57% | 28.32 | 30.86 | 49793 | 14879 | 6.33% |
| 2025-04-28 | 29.20 | 28.87 | -0.87 | -2.93% | 28.48 | 29.42 | 38149 | 11025 | 4.85% |
| 2025-04-25 | 31.41 | 29.74 | -0.16 | -0.54% | 29.62 | 31.88 | 49374 | 15003 | 6.27% |
| 2025-04-24 | 31.34 | 29.90 | -0.81 | -2.64% | 29.60 | 31.68 | 37076 | 11262 | 4.71% |