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 | 31.22 | 32.14 | 0.92 | 2.95% | 31.14 | 32.45 | 24089 | 7670 | 4.70% |
| 2025-07-31 | 31.45 | 31.22 | -0.21 | -0.67% | 31.15 | 31.82 | 18750 | 5911 | 3.66% |
| 2025-07-30 | 31.58 | 31.43 | -0.03 | -0.10% | 31.00 | 31.74 | 16288 | 5109 | 3.18% |
| 2025-07-29 | 31.29 | 31.46 | 0.21 | 0.67% | 31.02 | 31.61 | 11416 | 3579 | 2.23% |
| 2025-07-28 | 31.04 | 31.25 | 0.17 | 0.55% | 30.78 | 31.27 | 12173 | 3784 | 2.37% |
| 2025-07-25 | 30.56 | 31.08 | 0.55 | 1.80% | 30.52 | 31.13 | 16828 | 5185 | 3.28% |
| 2025-07-24 | 30.36 | 30.53 | 0.17 | 0.56% | 30.20 | 30.62 | 11000 | 3352 | 2.15% |
| 2025-07-23 | 30.40 | 30.36 | -0.26 | -0.85% | 30.08 | 30.66 | 11064 | 3363 | 2.16% |
| 2025-07-22 | 30.87 | 30.62 | -0.26 | -0.84% | 30.45 | 31.46 | 19286 | 5951 | 3.76% |
| 2025-07-21 | 30.60 | 30.88 | 0.11 | 0.36% | 30.33 | 30.92 | 18054 | 5522 | 3.52% |
| 2025-07-18 | 31.08 | 30.77 | 0.04 | 0.13% | 30.58 | 31.27 | 15578 | 4800 | 3.04% |
| 2025-07-17 | 31.51 | 30.73 | -0.48 | -1.54% | 30.51 | 31.51 | 26589 | 8183 | 5.19% |
| 2025-07-16 | 30.00 | 31.21 | 1.40 | 4.70% | 29.95 | 32.78 | 46919 | 14827 | 9.15% |
| 2025-07-15 | 29.43 | 29.81 | 0.12 | 0.40% | 29.10 | 29.83 | 12071 | 3552 | 2.35% |
| 2025-07-14 | 29.33 | 29.69 | 0.44 | 1.50% | 29.04 | 29.88 | 15974 | 4741 | 3.12% |
| 2025-07-11 | 28.85 | 29.25 | 0.08 | 0.27% | 28.55 | 29.32 | 10955 | 3177 | 2.14% |
| 2025-07-10 | 29.13 | 29.17 | -0.05 | -0.17% | 28.93 | 29.30 | 5912 | 1721 | 1.15% |
| 2025-07-09 | 29.46 | 29.22 | -0.08 | -0.27% | 29.09 | 29.46 | 5669 | 1656 | 1.11% |
| 2025-07-08 | 29.00 | 29.30 | 0.33 | 1.14% | 28.83 | 29.46 | 7874 | 2302 | 1.54% |
| 2025-07-07 | 28.51 | 28.97 | 0.39 | 1.36% | 28.49 | 29.08 | 5516 | 1593 | 1.08% |
| 2025-07-04 | 29.09 | 28.58 | -0.60 | -2.06% | 28.53 | 29.24 | 7539 | 2169 | 1.47% |
| 2025-07-03 | 29.01 | 29.18 | 0.19 | 0.66% | 28.90 | 29.29 | 6432 | 1871 | 1.25% |
| 2025-07-02 | 29.87 | 28.99 | -0.43 | -1.46% | 28.83 | 29.87 | 7589 | 2206 | 1.48% |
| 2025-07-01 | 29.73 | 29.42 | -0.28 | -0.94% | 29.22 | 29.85 | 6379 | 1884 | 1.24% |
| 2025-06-30 | 29.43 | 29.70 | 0.27 | 0.92% | 29.43 | 29.77 | 8376 | 2483 | 1.63% |
| 2025-06-27 | 29.33 | 29.43 | 0.10 | 0.34% | 29.23 | 29.80 | 9973 | 2944 | 1.95% |
| 2025-06-26 | 29.20 | 29.33 | 0.14 | 0.48% | 28.92 | 29.87 | 11545 | 3393 | 2.25% |
| 2025-06-25 | 28.73 | 29.19 | 0.28 | 0.97% | 28.72 | 29.27 | 11038 | 3198 | 2.15% |
| 2025-06-24 | 28.25 | 28.91 | 0.72 | 2.55% | 28.16 | 29.08 | 10668 | 3066 | 2.08% |
| 2025-06-23 | 27.30 | 28.19 | 0.74 | 2.70% | 27.30 | 28.22 | 8433 | 2357 | 1.64% |
| 2025-06-20 | 28.10 | 27.45 | -0.61 | -2.17% | 27.42 | 28.70 | 7906 | 2210 | 1.54% |
| 2025-06-19 | 28.22 | 28.06 | -0.41 | -1.44% | 27.90 | 28.90 | 6172 | 1750 | 1.20% |
| 2025-06-18 | 28.38 | 28.47 | 0.03 | 0.11% | 28.10 | 28.56 | 6664 | 1888 | 1.30% |
| 2025-06-17 | 28.79 | 28.44 | -0.25 | -0.87% | 28.28 | 28.82 | 6616 | 1886 | 1.29% |
| 2025-06-16 | 27.95 | 28.69 | 0.57 | 2.03% | 27.95 | 28.75 | 8966 | 2560 | 1.75% |
| 2025-06-13 | 28.45 | 28.12 | -0.44 | -1.54% | 28.00 | 28.78 | 6653 | 1886 | 1.30% |
| 2025-06-12 | 28.46 | 28.56 | -0.05 | -0.17% | 28.31 | 28.80 | 6396 | 1824 | 1.25% |
| 2025-06-11 | 28.55 | 28.61 | 0.10 | 0.35% | 28.52 | 28.83 | 4672 | 1339 | 0.91% |
| 2025-06-10 | 29.10 | 28.51 | -0.39 | -1.35% | 28.43 | 29.10 | 7432 | 2128 | 1.45% |
| 2025-06-09 | 28.78 | 28.90 | 0.12 | 0.42% | 28.62 | 29.06 | 5789 | 1674 | 1.13% |
| 2025-06-06 | 28.81 | 28.78 | -0.02 | -0.07% | 28.38 | 28.99 | 4884 | 1400 | 0.95% |
| 2025-06-05 | 28.48 | 28.94 | 0.54 | 1.90% | 28.40 | 29.23 | 9240 | 2664 | 1.80% |
| 2025-06-04 | 28.50 | 28.40 | -0.09 | -0.32% | 28.27 | 28.71 | 5108 | 1456 | 1.00% |
| 2025-06-03 | 28.17 | 28.49 | 0.32 | 1.14% | 28.15 | 28.95 | 6984 | 1999 | 1.36% |
| 2025-05-30 | 29.02 | 28.17 | -0.85 | -2.93% | 28.01 | 29.02 | 8798 | 2490 | 1.72% |
| 2025-05-29 | 27.99 | 29.02 | 1.02 | 3.64% | 27.96 | 29.07 | 8092 | 2324 | 1.58% |
| 2025-05-28 | 28.34 | 28.00 | -0.29 | -1.03% | 27.91 | 28.48 | 4184 | 1178 | 0.82% |
| 2025-05-27 | 28.40 | 28.29 | -0.33 | -1.15% | 28.12 | 28.64 | 4517 | 1277 | 0.88% |
| 2025-05-26 | 28.15 | 28.62 | 0.37 | 1.31% | 28.15 | 28.78 | 5289 | 1512 | 1.03% |
| 2025-05-23 | 28.98 | 28.25 | -0.60 | -2.08% | 28.23 | 29.15 | 8891 | 2552 | 1.73% |
| 2025-05-22 | 29.30 | 28.85 | -0.46 | -1.57% | 28.85 | 29.60 | 7099 | 2071 | 1.38% |
| 2025-05-21 | 29.58 | 29.31 | -0.28 | -0.95% | 29.12 | 29.59 | 5552 | 1629 | 1.08% |
| 2025-05-20 | 29.34 | 29.59 | 0.25 | 0.85% | 29.02 | 29.78 | 5806 | 1710 | 1.13% |
| 2025-05-19 | 29.21 | 29.34 | 0.12 | 0.41% | 28.93 | 29.73 | 6345 | 1861 | 1.24% |
| 2025-05-16 | 29.14 | 29.22 | 0.08 | 0.27% | 29.00 | 29.53 | 5492 | 1610 | 1.07% |
| 2025-05-15 | 29.60 | 29.14 | -0.60 | -2.02% | 29.02 | 29.60 | 6045 | 1764 | 1.18% |
| 2025-05-14 | 30.47 | 29.74 | -0.47 | -1.56% | 29.58 | 30.55 | 10601 | 3168 | 2.07% |
| 2025-05-13 | 30.97 | 30.21 | -0.49 | -1.60% | 30.07 | 31.19 | 10591 | 3235 | 2.07% |
| 2025-05-12 | 30.48 | 30.70 | 0.53 | 1.76% | 30.30 | 31.12 | 7408 | 2269 | 1.44% |
| 2025-05-09 | 31.31 | 30.17 | -0.82 | -2.65% | 30.08 | 31.42 | 9113 | 2777 | 1.78% |
| 2025-05-08 | 30.61 | 30.99 | 0.34 | 1.11% | 30.40 | 31.10 | 9641 | 2965 | 1.88% |
| 2025-05-07 | 31.37 | 30.65 | -0.41 | -1.32% | 30.28 | 31.51 | 14100 | 4350 | 2.75% |
| 2025-05-06 | 30.57 | 31.06 | 0.65 | 2.14% | 30.57 | 31.80 | 19654 | 6083 | 3.83% |
| 2025-04-30 | 29.23 | 30.41 | 1.53 | 5.30% | 28.92 | 30.96 | 20876 | 6312 | 4.07% |
| 2025-04-29 | 28.01 | 28.88 | 0.38 | 1.33% | 27.85 | 29.10 | 10124 | 2906 | 1.97% |
| 2025-04-28 | 28.40 | 28.50 | -0.53 | -1.83% | 28.29 | 29.50 | 11728 | 3363 | 2.29% |
| 2025-04-25 | 29.36 | 29.03 | -0.34 | -1.16% | 28.67 | 29.74 | 15358 | 4486 | 3.00% |
| 2025-04-24 | 30.82 | 29.37 | -1.72 | -5.53% | 29.14 | 31.09 | 19410 | 5773 | 3.79% |