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 | 31.27 | 30.78 | -0.79 | -2.50% | 30.56 | 31.52 | 28941 | 8944 | 2.06% |
| 2025-07-30 | 33.00 | 31.57 | -1.23 | -3.75% | 30.56 | 34.09 | 66130 | 20864 | 4.70% |
| 2025-07-29 | 31.60 | 32.80 | 1.06 | 3.34% | 31.60 | 33.39 | 47209 | 15472 | 3.36% |
| 2025-07-28 | 31.37 | 31.74 | 0.15 | 0.47% | 31.19 | 32.11 | 29935 | 9435 | 2.13% |
| 2025-07-25 | 31.78 | 31.59 | 0.19 | 0.61% | 31.18 | 31.78 | 21470 | 6755 | 1.53% |
| 2025-07-24 | 31.40 | 31.40 | 0.00 | 0.00% | 31.28 | 32.15 | 32636 | 10333 | 2.32% |
| 2025-07-23 | 31.33 | 31.40 | 0.07 | 0.22% | 31.15 | 32.25 | 38343 | 12113 | 2.73% |
| 2025-07-22 | 31.33 | 31.33 | -0.25 | -0.79% | 30.86 | 31.90 | 34997 | 10959 | 2.49% |
| 2025-07-21 | 30.94 | 31.58 | 1.08 | 3.54% | 30.42 | 31.80 | 44792 | 13949 | 3.19% |
| 2025-07-18 | 30.51 | 30.50 | -0.17 | -0.55% | 30.30 | 31.27 | 39102 | 12026 | 2.78% |
| 2025-07-17 | 30.60 | 30.67 | -0.18 | -0.58% | 30.12 | 30.77 | 32449 | 9855 | 2.31% |
| 2025-07-16 | 31.07 | 30.85 | -0.21 | -0.68% | 29.90 | 31.19 | 60821 | 18543 | 4.33% |
| 2025-07-15 | 32.28 | 31.06 | -0.94 | -2.94% | 30.90 | 32.33 | 50099 | 15692 | 3.56% |
| 2025-07-14 | 31.51 | 32.00 | 1.13 | 3.66% | 31.30 | 32.97 | 97771 | 31343 | 6.95% |
| 2025-07-11 | 29.91 | 30.87 | 0.95 | 3.18% | 29.43 | 31.50 | 69041 | 21080 | 4.91% |
| 2025-07-10 | 30.49 | 29.92 | -0.24 | -0.80% | 29.47 | 30.56 | 44109 | 13134 | 3.14% |
| 2025-07-09 | 29.95 | 30.16 | 0.16 | 0.53% | 29.20 | 30.45 | 76931 | 22891 | 5.47% |
| 2025-07-08 | 27.39 | 30.00 | 2.67 | 9.77% | 27.33 | 31.23 | 114779 | 33869 | 8.16% |
| 2025-07-07 | 27.15 | 27.33 | 0.66 | 2.47% | 26.67 | 27.49 | 22998 | 6250 | 1.64% |
| 2025-07-04 | 27.56 | 26.67 | -0.80 | -2.91% | 26.66 | 27.56 | 20495 | 5534 | 1.46% |
| 2025-07-03 | 26.91 | 27.47 | 0.48 | 1.78% | 26.60 | 27.56 | 20510 | 5557 | 1.46% |
| 2025-07-02 | 28.42 | 26.99 | -0.88 | -3.16% | 26.92 | 28.42 | 21013 | 5750 | 1.49% |
| 2025-07-01 | 27.24 | 27.87 | 0.92 | 3.41% | 26.61 | 28.10 | 33358 | 9150 | 2.37% |
| 2025-06-30 | 26.65 | 26.95 | 0.04 | 0.15% | 26.61 | 27.16 | 16176 | 4359 | 1.15% |
| 2025-06-27 | 26.79 | 26.91 | 0.29 | 1.09% | 26.41 | 27.09 | 18192 | 4871 | 1.29% |
| 2025-06-26 | 27.16 | 26.62 | -0.54 | -1.99% | 26.40 | 27.32 | 23234 | 6224 | 1.65% |
| 2025-06-25 | 27.71 | 27.16 | -0.35 | -1.27% | 26.65 | 27.71 | 23728 | 6418 | 1.69% |
| 2025-06-24 | 26.90 | 27.51 | 0.60 | 2.23% | 26.81 | 27.64 | 27189 | 7457 | 1.93% |
| 2025-06-23 | 26.70 | 26.91 | 0.28 | 1.05% | 26.53 | 27.06 | 9923 | 2664 | 0.71% |
| 2025-06-20 | 26.62 | 26.63 | 0.04 | 0.15% | 26.48 | 27.10 | 12158 | 3251 | 0.86% |
| 2025-06-19 | 27.91 | 27.18 | -0.82 | -2.93% | 27.08 | 27.99 | 22569 | 6191 | 1.60% |
| 2025-06-18 | 28.08 | 28.00 | -0.08 | -0.28% | 27.51 | 28.30 | 16381 | 4565 | 1.16% |
| 2025-06-17 | 28.90 | 28.08 | -0.60 | -2.09% | 27.98 | 28.90 | 21223 | 6005 | 1.51% |
| 2025-06-16 | 27.66 | 28.68 | 1.01 | 3.65% | 27.66 | 29.25 | 38614 | 11118 | 2.75% |
| 2025-06-13 | 28.17 | 27.67 | -0.50 | -1.77% | 27.67 | 28.50 | 17264 | 4843 | 1.23% |
| 2025-06-12 | 28.30 | 28.17 | -0.24 | -0.84% | 27.91 | 28.69 | 15639 | 4411 | 1.11% |
| 2025-06-11 | 27.58 | 28.41 | 0.84 | 3.05% | 27.58 | 28.56 | 21929 | 6169 | 1.56% |
| 2025-06-10 | 27.60 | 27.57 | 0.03 | 0.11% | 27.43 | 28.48 | 33513 | 9364 | 2.38% |
| 2025-06-09 | 27.19 | 27.54 | 0.27 | 0.99% | 27.12 | 28.13 | 22473 | 6199 | 1.60% |
| 2025-06-06 | 27.30 | 27.27 | -0.03 | -0.11% | 27.01 | 27.53 | 9098 | 2479 | 0.65% |
| 2025-06-05 | 27.32 | 27.30 | -0.02 | -0.07% | 27.22 | 27.72 | 11867 | 3254 | 0.84% |
| 2025-06-04 | 27.33 | 27.32 | 0.04 | 0.15% | 27.10 | 27.72 | 13340 | 3655 | 0.95% |
| 2025-06-03 | 27.77 | 27.28 | -0.44 | -1.59% | 27.05 | 28.07 | 27827 | 7632 | 1.98% |
| 2025-05-30 | 29.02 | 27.72 | -1.11 | -3.85% | 27.31 | 29.32 | 26909 | 7594 | 1.91% |
| 2025-05-29 | 28.72 | 28.83 | -0.07 | -0.24% | 28.18 | 28.88 | 22801 | 6526 | 1.62% |
| 2025-05-28 | 28.76 | 28.90 | 0.07 | 0.24% | 28.39 | 29.04 | 26137 | 7482 | 1.87% |
| 2025-05-27 | 27.45 | 28.83 | 1.59 | 5.84% | 27.38 | 29.28 | 52629 | 15094 | 3.76% |
| 2025-05-26 | 26.99 | 27.24 | 0.47 | 1.76% | 26.45 | 27.31 | 21854 | 5883 | 1.56% |
| 2025-05-23 | 27.00 | 26.77 | -0.03 | -0.11% | 26.66 | 27.46 | 20732 | 5603 | 1.48% |
| 2025-05-22 | 26.65 | 26.80 | 0.03 | 0.11% | 26.50 | 26.99 | 13300 | 3561 | 0.95% |
| 2025-05-21 | 26.60 | 26.77 | 0.27 | 1.02% | 26.32 | 27.00 | 17140 | 4583 | 1.22% |
| 2025-05-20 | 26.49 | 26.50 | -0.16 | -0.60% | 26.06 | 26.60 | 15675 | 4131 | 1.12% |
| 2025-05-19 | 26.77 | 26.66 | 0.00 | 0.00% | 26.00 | 26.79 | 20298 | 5372 | 1.45% |
| 2025-05-16 | 26.66 | 26.66 | -0.03 | -0.11% | 26.49 | 27.25 | 24293 | 6487 | 1.74% |
| 2025-05-15 | 26.07 | 26.69 | 0.51 | 1.95% | 26.01 | 27.10 | 28174 | 7501 | 2.01% |
| 2025-05-14 | 26.03 | 26.18 | 0.07 | 0.27% | 25.96 | 26.55 | 17797 | 4668 | 1.27% |
| 2025-05-13 | 26.05 | 26.11 | 0.27 | 1.04% | 25.83 | 26.58 | 23996 | 6270 | 1.71% |
| 2025-05-12 | 25.39 | 25.84 | 0.94 | 3.78% | 25.28 | 26.07 | 30662 | 7868 | 2.19% |
| 2025-05-09 | 25.52 | 24.90 | -0.31 | -1.23% | 24.80 | 25.55 | 17143 | 4274 | 1.22% |
| 2025-05-08 | 24.88 | 25.21 | 0.34 | 1.37% | 24.77 | 25.28 | 18302 | 4597 | 1.31% |
| 2025-05-07 | 25.08 | 24.87 | 0.02 | 0.08% | 24.78 | 25.23 | 18989 | 4743 | 1.36% |
| 2025-05-06 | 24.06 | 24.85 | 0.87 | 3.63% | 24.06 | 24.89 | 25580 | 6297 | 1.83% |
| 2025-04-30 | 23.73 | 23.98 | -0.68 | -2.76% | 23.00 | 24.50 | 44987 | 10732 | 3.21% |
| 2025-04-29 | 24.16 | 24.66 | 0.49 | 2.03% | 24.01 | 24.72 | 15193 | 3726 | 1.09% |
| 2025-04-28 | 24.10 | 24.17 | 0.17 | 0.71% | 23.92 | 24.46 | 15299 | 3691 | 1.09% |
| 2025-04-25 | 23.95 | 24.00 | 0.02 | 0.08% | 23.88 | 24.24 | 11370 | 2736 | 0.81% |
| 2025-04-24 | 24.28 | 23.98 | -0.36 | -1.48% | 23.90 | 24.59 | 16768 | 4052 | 1.20% |
| 2025-04-23 | 23.92 | 24.34 | 0.50 | 2.10% | 23.81 | 24.40 | 13317 | 3219 | 0.95% |