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 | 32.60 | 32.32 | -0.25 | -0.77% | 32.14 | 32.89 | 23682 | 7680 | 2.29% |
| 2025-07-31 | 32.90 | 32.57 | -0.46 | -1.39% | 32.50 | 33.80 | 31813 | 10531 | 3.08% |
| 2025-07-30 | 32.95 | 33.03 | 0.08 | 0.24% | 32.63 | 34.00 | 40152 | 13358 | 3.88% |
| 2025-07-29 | 32.91 | 32.95 | -0.07 | -0.21% | 32.38 | 33.30 | 26247 | 8628 | 2.54% |
| 2025-07-28 | 33.25 | 33.02 | 0.02 | 0.06% | 32.82 | 33.30 | 17592 | 5806 | 1.70% |
| 2025-07-25 | 32.75 | 33.00 | 0.08 | 0.24% | 32.48 | 33.40 | 26638 | 8754 | 2.58% |
| 2025-07-24 | 32.48 | 32.92 | 0.52 | 1.60% | 32.45 | 33.73 | 47152 | 15635 | 4.56% |
| 2025-07-23 | 30.80 | 32.40 | 1.56 | 5.06% | 30.61 | 33.00 | 54607 | 17464 | 5.28% |
| 2025-07-22 | 30.90 | 30.84 | 0.14 | 0.46% | 30.35 | 30.95 | 15753 | 4832 | 1.52% |
| 2025-07-21 | 30.75 | 30.70 | 0.12 | 0.39% | 30.23 | 31.17 | 25940 | 7934 | 2.51% |
| 2025-07-18 | 31.12 | 30.58 | -0.35 | -1.13% | 30.47 | 31.20 | 18065 | 5546 | 1.75% |
| 2025-07-17 | 30.80 | 30.93 | 0.15 | 0.49% | 30.48 | 31.20 | 15044 | 4642 | 1.45% |
| 2025-07-16 | 31.24 | 30.78 | -0.16 | -0.52% | 30.65 | 31.58 | 12422 | 3846 | 1.20% |
| 2025-07-15 | 30.89 | 30.94 | -0.58 | -1.84% | 30.60 | 31.67 | 13275 | 4122 | 1.28% |
| 2025-07-14 | 30.76 | 31.52 | 0.76 | 2.47% | 30.56 | 31.72 | 18621 | 5836 | 1.80% |
| 2025-07-11 | 31.45 | 30.76 | -0.50 | -1.60% | 30.68 | 31.45 | 19767 | 6127 | 1.91% |
| 2025-07-10 | 30.82 | 31.26 | 0.54 | 1.76% | 30.55 | 31.60 | 19315 | 6033 | 1.87% |
| 2025-07-09 | 30.92 | 30.72 | -0.28 | -0.90% | 30.65 | 31.22 | 15620 | 4826 | 1.51% |
| 2025-07-08 | 29.92 | 31.00 | 1.10 | 3.68% | 29.81 | 31.13 | 28478 | 8738 | 2.75% |
| 2025-07-07 | 29.44 | 29.90 | 0.70 | 2.40% | 29.05 | 30.74 | 33611 | 10129 | 3.25% |
| 2025-07-04 | 29.45 | 29.20 | -0.29 | -0.98% | 28.33 | 29.45 | 32680 | 9397 | 3.16% |
| 2025-07-03 | 29.53 | 29.49 | -0.06 | -0.20% | 29.39 | 29.65 | 10298 | 3041 | 1.00% |
| 2025-07-02 | 30.10 | 29.55 | -0.76 | -2.51% | 29.19 | 30.32 | 15567 | 4610 | 1.51% |
| 2025-07-01 | 30.92 | 30.31 | -0.29 | -0.95% | 30.04 | 30.92 | 11889 | 3620 | 1.15% |
| 2025-06-30 | 30.03 | 30.60 | 0.50 | 1.66% | 30.03 | 30.60 | 14786 | 4484 | 1.43% |
| 2025-06-27 | 30.45 | 30.10 | 0.10 | 0.33% | 29.86 | 30.45 | 10878 | 3280 | 1.05% |
| 2025-06-26 | 30.01 | 30.00 | 0.02 | 0.07% | 29.70 | 30.50 | 14305 | 4309 | 1.38% |
| 2025-06-25 | 29.98 | 29.98 | -0.08 | -0.27% | 29.70 | 30.51 | 20683 | 6200 | 2.00% |
| 2025-06-24 | 28.62 | 30.06 | 1.60 | 5.62% | 28.47 | 30.39 | 27823 | 8214 | 2.69% |
| 2025-06-23 | 28.14 | 28.46 | 0.15 | 0.53% | 28.00 | 28.66 | 6628 | 1885 | 0.64% |
| 2025-06-20 | 28.12 | 28.31 | -0.17 | -0.60% | 28.12 | 28.90 | 5873 | 1674 | 0.57% |
| 2025-06-19 | 28.72 | 28.48 | -0.18 | -0.63% | 28.36 | 29.19 | 8246 | 2372 | 0.80% |
| 2025-06-18 | 28.85 | 28.91 | -0.03 | -0.10% | 28.65 | 29.08 | 5486 | 1583 | 0.53% |
| 2025-06-17 | 29.17 | 28.94 | -0.06 | -0.21% | 28.66 | 29.22 | 5746 | 1658 | 0.56% |
| 2025-06-16 | 28.92 | 29.00 | -0.06 | -0.21% | 28.92 | 29.41 | 5126 | 1493 | 0.50% |
| 2025-06-13 | 29.52 | 29.06 | -0.39 | -1.32% | 28.95 | 29.71 | 6109 | 1785 | 0.59% |
| 2025-06-12 | 29.90 | 29.45 | -0.31 | -1.04% | 29.38 | 29.94 | 6254 | 1846 | 0.60% |
| 2025-06-11 | 29.77 | 29.76 | 0.44 | 1.50% | 29.14 | 30.16 | 7662 | 2282 | 0.74% |
| 2025-06-10 | 29.84 | 29.32 | -0.39 | -1.31% | 29.16 | 30.43 | 12002 | 3558 | 1.16% |
| 2025-06-09 | 28.49 | 29.71 | 1.33 | 4.69% | 28.39 | 29.92 | 22052 | 6502 | 2.13% |
| 2025-06-06 | 28.64 | 28.38 | 0.02 | 0.07% | 28.10 | 28.64 | 3497 | 988 | 0.34% |
| 2025-06-05 | 28.02 | 28.36 | 0.16 | 0.57% | 28.02 | 28.55 | 7112 | 2013 | 0.69% |
| 2025-06-04 | 28.70 | 28.20 | -0.07 | -0.25% | 27.88 | 28.70 | 7950 | 2241 | 0.77% |
| 2025-06-03 | 28.07 | 28.27 | -0.17 | -0.60% | 28.05 | 28.77 | 6267 | 1784 | 0.61% |
| 2025-05-30 | 28.89 | 28.44 | -0.45 | -1.56% | 28.02 | 28.91 | 6275 | 1783 | 0.61% |
| 2025-05-29 | 28.95 | 28.89 | 0.32 | 1.12% | 28.58 | 29.00 | 8148 | 2349 | 0.79% |
| 2025-05-28 | 29.39 | 28.57 | -0.68 | -2.32% | 28.46 | 29.39 | 10369 | 2985 | 1.00% |
| 2025-05-27 | 29.72 | 29.25 | -0.33 | -1.12% | 28.94 | 29.93 | 11426 | 3336 | 1.10% |
| 2025-05-26 | 29.25 | 29.58 | 0.37 | 1.27% | 29.25 | 30.48 | 14848 | 4432 | 1.44% |
| 2025-05-23 | 29.09 | 29.21 | 0.05 | 0.17% | 28.77 | 30.18 | 17555 | 5183 | 1.70% |
| 2025-05-22 | 29.01 | 29.16 | 0.06 | 0.21% | 28.72 | 30.33 | 14087 | 4160 | 1.36% |
| 2025-05-21 | 28.81 | 29.10 | 0.30 | 1.04% | 28.73 | 29.50 | 10846 | 3160 | 1.05% |
| 2025-05-20 | 29.08 | 28.80 | -0.25 | -0.86% | 28.74 | 29.28 | 10834 | 3135 | 1.05% |
| 2025-05-19 | 29.38 | 29.05 | -0.19 | -0.65% | 28.99 | 29.63 | 6693 | 1954 | 0.65% |
| 2025-05-16 | 29.33 | 29.24 | 0.08 | 0.27% | 28.90 | 29.48 | 5693 | 1668 | 0.55% |
| 2025-05-15 | 30.15 | 29.16 | -0.85 | -2.83% | 29.03 | 30.15 | 9636 | 2829 | 0.93% |
| 2025-05-14 | 30.12 | 30.01 | -0.20 | -0.66% | 29.50 | 30.36 | 11124 | 3325 | 1.08% |
| 2025-05-13 | 29.66 | 30.21 | 0.84 | 2.86% | 29.65 | 31.12 | 21101 | 6395 | 2.04% |
| 2025-05-12 | 29.40 | 29.37 | 0.06 | 0.20% | 29.28 | 30.00 | 8669 | 2554 | 0.84% |
| 2025-05-09 | 29.96 | 29.31 | -0.66 | -2.20% | 29.10 | 29.96 | 8700 | 2555 | 0.84% |
| 2025-05-08 | 29.78 | 29.97 | -0.06 | -0.20% | 29.70 | 30.24 | 6720 | 2014 | 0.65% |
| 2025-05-07 | 30.39 | 30.03 | -0.02 | -0.07% | 29.80 | 31.66 | 17658 | 5392 | 1.71% |
| 2025-05-06 | 29.39 | 30.05 | 0.65 | 2.21% | 29.29 | 30.30 | 16613 | 4944 | 1.61% |
| 2025-04-30 | 29.01 | 29.40 | 0.10 | 0.34% | 28.89 | 29.96 | 19222 | 5688 | 1.86% |
| 2025-04-29 | 27.00 | 29.30 | 1.14 | 4.05% | 25.70 | 29.48 | 30918 | 8608 | 2.99% |
| 2025-04-28 | 27.19 | 28.16 | 0.59 | 2.14% | 27.00 | 28.76 | 24532 | 6889 | 2.37% |
| 2025-04-25 | 27.52 | 27.57 | -0.06 | -0.22% | 27.08 | 27.64 | 10744 | 2940 | 1.04% |
| 2025-04-24 | 28.18 | 27.63 | -0.45 | -1.60% | 27.53 | 28.18 | 9541 | 2650 | 0.92% |