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 | 31.04 | 31.23 | 0.14 | 0.45% | 30.86 | 32.58 | 88376 | 28038 | 3.57% |
| 2025-07-31 | 31.00 | 31.09 | -0.11 | -0.35% | 30.86 | 31.88 | 66752 | 20963 | 2.69% |
| 2025-07-30 | 32.20 | 31.20 | -1.10 | -3.41% | 30.91 | 32.35 | 65269 | 20482 | 2.63% |
| 2025-07-29 | 32.23 | 32.30 | 0.09 | 0.28% | 32.03 | 33.10 | 59588 | 19362 | 2.41% |
| 2025-07-28 | 32.00 | 32.21 | 0.33 | 1.04% | 31.50 | 32.60 | 63443 | 20436 | 2.56% |
| 2025-07-25 | 32.18 | 31.88 | -0.17 | -0.53% | 31.66 | 32.18 | 41656 | 13269 | 1.68% |
| 2025-07-24 | 31.82 | 32.05 | 0.29 | 0.91% | 31.82 | 32.60 | 78132 | 25172 | 3.15% |
| 2025-07-23 | 32.50 | 31.76 | -0.69 | -2.13% | 31.70 | 32.55 | 55380 | 17725 | 2.24% |
| 2025-07-22 | 31.20 | 32.45 | 1.27 | 4.07% | 30.89 | 32.80 | 115684 | 37255 | 4.67% |
| 2025-07-21 | 31.13 | 31.18 | 0.05 | 0.16% | 30.80 | 31.31 | 47859 | 14868 | 1.93% |
| 2025-07-18 | 31.03 | 31.13 | 0.15 | 0.48% | 30.90 | 31.68 | 58073 | 18119 | 2.34% |
| 2025-07-17 | 30.13 | 30.98 | 0.72 | 2.38% | 29.93 | 31.06 | 49707 | 15238 | 2.01% |
| 2025-07-16 | 30.08 | 30.26 | 0.08 | 0.27% | 30.01 | 30.62 | 33900 | 10272 | 1.37% |
| 2025-07-15 | 30.55 | 30.18 | -0.35 | -1.15% | 29.85 | 30.93 | 45800 | 13861 | 1.85% |
| 2025-07-14 | 30.75 | 30.53 | -0.33 | -1.07% | 30.30 | 30.99 | 43198 | 13206 | 1.74% |
| 2025-07-11 | 31.00 | 30.86 | -0.05 | -0.16% | 30.69 | 31.25 | 37491 | 11602 | 1.51% |
| 2025-07-10 | 30.98 | 30.91 | -0.07 | -0.23% | 30.61 | 31.23 | 27503 | 8487 | 1.11% |
| 2025-07-09 | 31.79 | 30.98 | -0.65 | -2.06% | 30.90 | 31.80 | 47582 | 14858 | 1.92% |
| 2025-07-08 | 31.45 | 31.63 | 0.34 | 1.09% | 31.12 | 32.31 | 49854 | 15871 | 2.01% |
| 2025-07-07 | 31.39 | 31.29 | -0.10 | -0.32% | 31.09 | 31.59 | 28331 | 8873 | 1.14% |
| 2025-07-04 | 32.27 | 31.39 | -1.14 | -3.50% | 31.33 | 32.36 | 58476 | 18481 | 2.36% |
| 2025-07-03 | 32.02 | 32.53 | 0.44 | 1.37% | 31.51 | 32.93 | 69190 | 22271 | 2.79% |
| 2025-07-02 | 32.15 | 32.09 | -0.07 | -0.22% | 31.63 | 32.94 | 58023 | 18708 | 2.34% |
| 2025-07-01 | 32.81 | 32.16 | -0.74 | -2.25% | 31.81 | 32.82 | 68336 | 21992 | 2.76% |
| 2025-06-30 | 32.97 | 32.90 | -0.08 | -0.24% | 32.72 | 33.40 | 53173 | 17503 | 2.15% |
| 2025-06-27 | 33.49 | 32.98 | -0.50 | -1.49% | 32.92 | 34.40 | 65233 | 21792 | 2.63% |
| 2025-06-26 | 33.90 | 33.48 | -0.23 | -0.68% | 33.36 | 34.94 | 87241 | 29842 | 3.52% |
| 2025-06-25 | 34.14 | 33.71 | -0.06 | -0.18% | 33.40 | 34.91 | 114327 | 38888 | 4.61% |
| 2025-06-24 | 32.00 | 33.77 | 1.80 | 5.63% | 31.82 | 33.89 | 108045 | 35890 | 4.36% |
| 2025-06-23 | 30.83 | 31.97 | 0.63 | 2.01% | 30.75 | 32.49 | 64528 | 20497 | 2.60% |
| 2025-06-20 | 31.89 | 31.34 | -0.70 | -2.18% | 31.31 | 32.76 | 64285 | 20554 | 2.61% |
| 2025-06-19 | 32.08 | 32.04 | 0.05 | 0.16% | 31.81 | 33.60 | 84885 | 27814 | 3.44% |
| 2025-06-18 | 32.02 | 31.99 | -0.20 | -0.62% | 31.08 | 32.32 | 62491 | 19782 | 2.53% |
| 2025-06-17 | 31.35 | 32.19 | 0.61 | 1.93% | 31.32 | 32.88 | 86663 | 27914 | 3.51% |
| 2025-06-16 | 31.40 | 31.58 | 0.04 | 0.13% | 31.00 | 32.05 | 55579 | 17581 | 2.25% |
| 2025-06-13 | 30.80 | 31.54 | 0.78 | 2.54% | 30.41 | 32.10 | 105924 | 33432 | 4.30% |
| 2025-06-12 | 30.05 | 30.76 | 0.71 | 2.36% | 29.79 | 31.32 | 53372 | 16392 | 2.16% |
| 2025-06-11 | 30.42 | 30.05 | -0.37 | -1.22% | 29.93 | 31.42 | 48287 | 14807 | 1.96% |
| 2025-06-10 | 30.12 | 30.42 | 0.62 | 2.08% | 29.67 | 31.16 | 61110 | 18528 | 2.48% |
| 2025-06-09 | 29.11 | 29.80 | 0.74 | 2.55% | 29.07 | 30.35 | 41219 | 12330 | 1.67% |
| 2025-06-06 | 28.56 | 29.06 | 0.51 | 1.79% | 28.50 | 29.94 | 40985 | 11978 | 1.66% |
| 2025-06-05 | 28.55 | 28.55 | -0.03 | -0.10% | 28.18 | 28.82 | 21761 | 6189 | 0.88% |
| 2025-06-04 | 28.23 | 28.58 | 0.23 | 0.81% | 28.22 | 28.88 | 21603 | 6168 | 0.88% |
| 2025-06-03 | 28.21 | 28.35 | 0.14 | 0.50% | 28.20 | 28.57 | 17391 | 4941 | 0.71% |
| 2025-05-30 | 28.96 | 28.21 | -0.75 | -2.59% | 28.00 | 29.00 | 24629 | 6998 | 1.00% |
| 2025-05-29 | 28.66 | 28.96 | 0.30 | 1.05% | 28.66 | 29.30 | 23675 | 6863 | 0.96% |
| 2025-05-28 | 28.83 | 28.66 | -0.16 | -0.56% | 28.47 | 29.06 | 16731 | 4807 | 0.68% |
| 2025-05-27 | 29.02 | 28.82 | -0.33 | -1.13% | 28.40 | 29.60 | 30564 | 8819 | 1.24% |
| 2025-05-26 | 28.95 | 29.15 | 0.04 | 0.14% | 28.92 | 29.43 | 15313 | 4464 | 0.62% |
| 2025-05-23 | 29.45 | 29.11 | -0.34 | -1.15% | 28.93 | 30.00 | 30460 | 8979 | 1.24% |
| 2025-05-22 | 30.30 | 29.45 | -0.93 | -3.06% | 29.39 | 30.38 | 30534 | 9083 | 1.24% |
| 2025-05-21 | 30.08 | 30.38 | 0.30 | 1.00% | 29.81 | 31.05 | 45339 | 13798 | 1.84% |
| 2025-05-20 | 30.27 | 30.08 | -0.22 | -0.73% | 29.82 | 30.57 | 23628 | 7103 | 0.96% |
| 2025-05-19 | 30.94 | 30.30 | -0.64 | -2.07% | 30.10 | 30.95 | 39336 | 11934 | 1.60% |
| 2025-05-16 | 31.15 | 30.94 | -0.26 | -0.83% | 30.87 | 31.78 | 31470 | 9856 | 1.28% |
| 2025-05-15 | 31.82 | 31.20 | -0.33 | -1.05% | 30.80 | 31.99 | 45388 | 14251 | 1.84% |
| 2025-05-14 | 30.83 | 31.53 | 0.70 | 2.27% | 30.55 | 32.18 | 70516 | 22311 | 2.86% |
| 2025-05-13 | 31.88 | 30.83 | -1.02 | -3.20% | 30.70 | 32.00 | 58169 | 18131 | 2.36% |
| 2025-05-12 | 31.30 | 31.85 | 1.06 | 3.44% | 31.16 | 32.21 | 59304 | 18732 | 2.40% |
| 2025-05-09 | 30.83 | 30.79 | 0.02 | 0.06% | 30.18 | 31.20 | 41829 | 12860 | 1.70% |
| 2025-05-08 | 29.50 | 30.77 | 1.27 | 4.31% | 29.35 | 31.32 | 80974 | 24945 | 3.28% |
| 2025-05-07 | 29.85 | 29.50 | 0.27 | 0.92% | 28.82 | 29.85 | 50103 | 14717 | 2.03% |
| 2025-05-06 | 27.25 | 29.23 | 2.16 | 7.98% | 27.25 | 29.39 | 77609 | 22242 | 3.15% |
| 2025-04-30 | 25.47 | 27.07 | 0.64 | 2.42% | 25.00 | 27.25 | 72174 | 18848 | 2.93% |
| 2025-04-29 | 26.51 | 26.43 | -0.21 | -0.79% | 26.39 | 26.93 | 27618 | 7356 | 1.12% |
| 2025-04-28 | 27.84 | 26.64 | -1.21 | -4.34% | 26.53 | 27.84 | 41137 | 11086 | 1.67% |
| 2025-04-25 | 27.65 | 27.85 | 0.20 | 0.72% | 27.61 | 28.22 | 18660 | 5216 | 0.76% |
| 2025-04-24 | 28.16 | 27.65 | -0.51 | -1.81% | 27.52 | 28.34 | 22845 | 6368 | 0.93% |