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 | 31.87 | 31.70 | -0.03 | -0.09% | 31.40 | 32.34 | 18889 | 6015 | 1.00% |
| 2025-07-31 | 32.20 | 31.73 | -0.53 | -1.64% | 31.63 | 32.48 | 19825 | 6344 | 1.05% |
| 2025-07-30 | 31.35 | 32.26 | 0.99 | 3.17% | 31.00 | 32.95 | 37301 | 11980 | 1.98% |
| 2025-07-29 | 31.99 | 31.27 | 0.07 | 0.22% | 30.68 | 31.99 | 15924 | 4936 | 0.85% |
| 2025-07-28 | 32.29 | 31.20 | -0.34 | -1.08% | 31.15 | 32.30 | 18175 | 5725 | 0.97% |
| 2025-07-25 | 31.30 | 31.54 | 0.10 | 0.32% | 31.30 | 32.15 | 13053 | 4129 | 0.69% |
| 2025-07-24 | 30.80 | 31.44 | 0.46 | 1.48% | 30.80 | 31.61 | 14032 | 4382 | 0.75% |
| 2025-07-23 | 31.60 | 30.98 | -0.62 | -1.96% | 30.93 | 31.79 | 17973 | 5632 | 0.95% |
| 2025-07-22 | 31.40 | 31.60 | 0.27 | 0.86% | 31.21 | 31.69 | 18557 | 5837 | 0.99% |
| 2025-07-21 | 31.92 | 31.33 | -0.62 | -1.94% | 31.18 | 31.92 | 22421 | 7027 | 1.19% |
| 2025-07-18 | 30.04 | 31.95 | 2.03 | 6.78% | 30.04 | 32.10 | 36723 | 11482 | 1.95% |
| 2025-07-17 | 29.83 | 29.92 | 0.14 | 0.47% | 29.56 | 29.98 | 13499 | 4017 | 0.72% |
| 2025-07-16 | 30.04 | 29.78 | -0.23 | -0.77% | 29.78 | 30.31 | 16563 | 4961 | 0.88% |
| 2025-07-15 | 29.73 | 30.01 | 0.32 | 1.08% | 29.58 | 30.22 | 16349 | 4895 | 0.87% |
| 2025-07-14 | 30.20 | 29.69 | -0.87 | -2.85% | 29.39 | 30.20 | 30692 | 9110 | 1.63% |
| 2025-07-11 | 30.65 | 30.56 | -0.09 | -0.29% | 30.25 | 30.84 | 8618 | 2634 | 0.46% |
| 2025-07-10 | 30.92 | 30.65 | -0.20 | -0.65% | 30.35 | 30.92 | 8989 | 2747 | 0.48% |
| 2025-07-09 | 30.96 | 30.85 | 0.07 | 0.23% | 30.61 | 31.50 | 11166 | 3457 | 0.59% |
| 2025-07-08 | 30.49 | 30.78 | 0.33 | 1.08% | 30.27 | 30.87 | 10567 | 3235 | 0.56% |
| 2025-07-07 | 29.93 | 30.45 | 0.42 | 1.40% | 29.83 | 30.62 | 6557 | 1992 | 0.35% |
| 2025-07-04 | 30.03 | 30.03 | -0.14 | -0.46% | 29.70 | 30.45 | 10216 | 3072 | 0.54% |
| 2025-07-03 | 30.01 | 30.17 | -0.29 | -0.95% | 30.01 | 30.60 | 9165 | 2771 | 0.49% |
| 2025-07-02 | 31.11 | 30.46 | -0.57 | -1.84% | 30.30 | 31.18 | 8163 | 2499 | 0.43% |
| 2025-07-01 | 30.58 | 31.03 | 0.45 | 1.47% | 30.23 | 31.23 | 12695 | 3915 | 0.67% |
| 2025-06-30 | 30.38 | 30.58 | 0.20 | 0.66% | 30.07 | 30.64 | 15925 | 4832 | 0.85% |
| 2025-06-27 | 29.99 | 30.38 | -0.01 | -0.03% | 29.79 | 30.90 | 18558 | 5625 | 0.99% |
| 2025-06-26 | 31.17 | 30.39 | -0.78 | -2.50% | 30.36 | 31.17 | 10632 | 3266 | 0.56% |
| 2025-06-25 | 31.07 | 31.17 | 0.17 | 0.55% | 30.70 | 31.33 | 8378 | 2601 | 0.44% |
| 2025-06-24 | 30.07 | 31.00 | 1.06 | 3.54% | 29.94 | 31.27 | 11648 | 3582 | 0.62% |
| 2025-06-23 | 29.82 | 29.94 | 0.08 | 0.27% | 29.35 | 30.16 | 6188 | 1848 | 0.33% |
| 2025-06-20 | 30.08 | 29.86 | -0.20 | -0.67% | 29.86 | 30.42 | 7427 | 2232 | 0.39% |
| 2025-06-19 | 30.65 | 30.06 | -0.59 | -1.92% | 29.88 | 31.00 | 13240 | 4007 | 0.70% |
| 2025-06-18 | 31.00 | 30.65 | -0.75 | -2.39% | 30.50 | 31.50 | 9052 | 2786 | 0.48% |
| 2025-06-17 | 31.59 | 31.40 | 0.26 | 0.83% | 30.96 | 32.31 | 9238 | 2899 | 0.49% |
| 2025-06-16 | 30.97 | 31.14 | -0.02 | -0.06% | 30.72 | 31.48 | 13565 | 4209 | 0.72% |
| 2025-06-13 | 31.64 | 31.16 | -0.71 | -2.23% | 31.10 | 31.96 | 9651 | 3026 | 0.51% |
| 2025-06-12 | 32.26 | 31.87 | -0.51 | -1.58% | 31.52 | 32.38 | 12487 | 3977 | 0.66% |
| 2025-06-11 | 32.20 | 32.38 | 0.15 | 0.47% | 32.00 | 32.42 | 7189 | 2314 | 0.38% |
| 2025-06-10 | 32.55 | 32.23 | -0.54 | -1.65% | 31.89 | 32.93 | 11784 | 3814 | 0.63% |
| 2025-06-09 | 32.85 | 32.77 | -0.04 | -0.12% | 32.32 | 33.45 | 10717 | 3537 | 0.57% |
| 2025-06-06 | 46.22 | 45.90 | -0.49 | -1.06% | 45.52 | 46.46 | 5983 | 2749 | 0.44% |
| 2025-06-05 | 47.00 | 46.39 | -0.61 | -1.30% | 46.02 | 47.37 | 8185 | 3789 | 0.60% |
| 2025-06-04 | 47.05 | 47.00 | 0.12 | 0.26% | 46.40 | 47.25 | 9701 | 4541 | 0.72% |
| 2025-06-03 | 45.51 | 46.88 | 1.10 | 2.40% | 45.48 | 47.40 | 10170 | 4760 | 0.75% |
| 2025-05-30 | 45.32 | 45.78 | 0.24 | 0.53% | 44.86 | 46.60 | 7227 | 3307 | 0.53% |
| 2025-05-29 | 44.50 | 45.54 | 0.76 | 1.70% | 44.50 | 45.88 | 8395 | 3801 | 0.62% |
| 2025-05-28 | 45.56 | 44.78 | -0.73 | -1.60% | 44.75 | 47.80 | 12579 | 5752 | 0.93% |
| 2025-05-27 | 46.18 | 45.51 | -0.54 | -1.17% | 45.40 | 46.20 | 3732 | 1705 | 0.28% |
| 2025-05-26 | 45.95 | 46.05 | 0.57 | 1.25% | 45.00 | 46.49 | 7336 | 3359 | 0.54% |
| 2025-05-23 | 45.11 | 45.48 | 0.11 | 0.24% | 45.10 | 46.16 | 5703 | 2604 | 0.42% |
| 2025-05-22 | 46.15 | 45.37 | -0.96 | -2.07% | 45.15 | 46.33 | 6951 | 3167 | 0.51% |
| 2025-05-21 | 46.80 | 46.33 | -0.42 | -0.90% | 46.31 | 47.19 | 8459 | 3946 | 0.63% |
| 2025-05-20 | 46.68 | 46.75 | 0.07 | 0.15% | 46.21 | 47.90 | 15583 | 7309 | 1.15% |
| 2025-05-19 | 45.20 | 46.68 | 1.19 | 2.62% | 45.09 | 46.68 | 10899 | 5024 | 0.81% |
| 2025-05-16 | 45.32 | 45.49 | -0.01 | -0.02% | 45.13 | 45.97 | 9381 | 4268 | 0.69% |
| 2025-05-15 | 45.88 | 45.50 | -0.52 | -1.13% | 45.32 | 46.49 | 7829 | 3584 | 0.58% |
| 2025-05-14 | 46.01 | 46.02 | -0.34 | -0.73% | 45.81 | 46.53 | 11466 | 5286 | 0.85% |
| 2025-05-13 | 48.38 | 46.36 | -2.47 | -5.06% | 46.10 | 48.61 | 22355 | 10480 | 1.65% |
| 2025-05-12 | 48.00 | 48.83 | 0.65 | 1.35% | 47.31 | 48.90 | 16712 | 8086 | 1.23% |
| 2025-05-09 | 49.34 | 48.18 | -0.75 | -1.53% | 47.80 | 49.68 | 9886 | 4782 | 0.73% |
| 2025-05-08 | 49.88 | 48.93 | -0.87 | -1.75% | 48.43 | 49.88 | 9255 | 4526 | 0.68% |
| 2025-05-07 | 50.29 | 49.80 | -0.14 | -0.28% | 49.15 | 50.70 | 13673 | 6807 | 1.01% |
| 2025-05-06 | 50.40 | 49.94 | 0.54 | 1.09% | 49.07 | 50.60 | 17967 | 8968 | 1.33% |
| 2025-04-30 | 49.51 | 49.40 | 1.45 | 3.02% | 48.66 | 49.98 | 16235 | 8013 | 1.20% |
| 2025-04-29 | 47.11 | 47.95 | 0.37 | 0.78% | 47.00 | 48.80 | 13434 | 6429 | 0.99% |
| 2025-04-28 | 48.91 | 47.58 | -1.62 | -3.29% | 47.24 | 49.70 | 22253 | 10756 | 1.64% |
| 2025-04-25 | 49.09 | 49.20 | -0.19 | -0.38% | 48.38 | 49.87 | 15541 | 7624 | 1.15% |
| 2025-04-24 | 50.25 | 49.39 | -1.11 | -2.20% | 48.87 | 50.51 | 18786 | 9303 | 1.39% |