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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 41.00 | 43.03 | 1.89 | 4.59% | 40.66 | 43.88 | 537190 | 228796 | 8.88% |
| 2025-10-30 | 42.02 | 41.14 | -1.81 | -4.21% | 40.60 | 42.07 | 576091 | 238095 | 9.58% |
| 2025-10-29 | 40.37 | 42.95 | 2.59 | 6.42% | 40.33 | 44.40 | 908850 | 392468 | 15.11% |
| 2025-10-28 | 39.30 | 40.36 | 0.88 | 2.23% | 39.08 | 40.36 | 253641 | 100916 | 4.22% |
| 2025-10-27 | 39.55 | 39.48 | 0.03 | 0.08% | 39.21 | 40.05 | 193767 | 76705 | 3.22% |
| 2025-10-24 | 39.21 | 39.45 | 0.36 | 0.92% | 39.21 | 39.56 | 184982 | 72849 | 3.07% |
| 2025-10-23 | 39.38 | 39.09 | -0.03 | -0.08% | 38.20 | 39.39 | 115006 | 44491 | 1.91% |
| 2025-10-22 | 38.72 | 39.12 | 0.20 | 0.51% | 38.46 | 39.50 | 142642 | 55773 | 2.37% |
| 2025-10-21 | 38.28 | 38.92 | 0.74 | 1.94% | 38.14 | 39.11 | 155337 | 60199 | 2.58% |
| 2025-10-20 | 38.50 | 38.18 | 0.35 | 0.93% | 37.90 | 38.77 | 111710 | 42837 | 1.86% |
| 2025-10-17 | 39.29 | 37.83 | -1.72 | -4.35% | 37.68 | 39.29 | 174576 | 67001 | 2.90% |
| 2025-10-16 | 39.18 | 39.55 | 0.20 | 0.51% | 38.68 | 39.80 | 185184 | 72469 | 3.08% |
| 2025-10-15 | 38.61 | 39.35 | 0.75 | 1.94% | 37.88 | 39.57 | 201590 | 78293 | 3.35% |
| 2025-10-14 | 40.94 | 38.60 | -2.05 | -5.04% | 38.57 | 41.09 | 384937 | 153041 | 6.40% |
| 2025-10-13 | 39.47 | 40.65 | -3.21 | -7.32% | 39.47 | 41.57 | 475488 | 192994 | 7.90% |
| 2025-10-10 | 45.65 | 43.86 | -2.20 | -4.78% | 43.75 | 45.65 | 339099 | 150865 | 5.64% |
| 2025-10-09 | 45.12 | 46.06 | 1.21 | 2.70% | 44.81 | 46.23 | 385769 | 176506 | 6.41% |
| 2025-09-30 | 44.86 | 44.85 | 0.37 | 0.83% | 44.63 | 45.36 | 241495 | 108567 | 4.01% |
| 2025-09-29 | 44.55 | 44.48 | -0.17 | -0.38% | 43.86 | 45.02 | 243152 | 108035 | 4.04% |
| 2025-09-26 | 46.01 | 44.65 | -1.99 | -4.27% | 44.65 | 46.15 | 408796 | 185357 | 6.80% |
| 2025-09-25 | 45.11 | 46.64 | 1.56 | 3.46% | 45.11 | 47.29 | 672598 | 312617 | 11.18% |
| 2025-09-24 | 43.50 | 45.08 | 1.05 | 2.38% | 43.10 | 45.87 | 387654 | 172400 | 6.44% |
| 2025-09-23 | 45.95 | 44.03 | -1.59 | -3.49% | 43.08 | 46.32 | 458014 | 203322 | 7.61% |
| 2025-09-22 | 45.66 | 45.62 | 0.47 | 1.04% | 44.84 | 46.08 | 436701 | 199595 | 7.26% |
| 2025-09-19 | 45.80 | 45.15 | -0.19 | -0.42% | 44.73 | 46.64 | 549485 | 251132 | 9.13% |
| 2025-09-18 | 43.58 | 45.34 | 1.81 | 4.16% | 43.54 | 47.44 | 887594 | 403022 | 14.75% |
| 2025-09-17 | 43.94 | 43.53 | -0.37 | -0.84% | 43.23 | 44.00 | 268792 | 117174 | 4.47% |
| 2025-09-16 | 43.59 | 43.90 | 0.46 | 1.06% | 43.19 | 43.98 | 244654 | 106925 | 4.07% |
| 2025-09-15 | 43.18 | 43.44 | -0.44 | -1.00% | 42.95 | 44.25 | 287759 | 124978 | 4.78% |
| 2025-09-12 | 44.33 | 43.88 | -0.88 | -1.97% | 43.86 | 45.45 | 535952 | 238776 | 8.91% |
| 2025-09-11 | 46.15 | 44.76 | 2.67 | 6.34% | 43.86 | 46.20 | 742900 | 333040 | 12.35% |
| 2025-09-10 | 41.92 | 42.09 | 1.00 | 2.43% | 41.30 | 42.85 | 262929 | 110603 | 4.37% |
| 2025-09-09 | 42.10 | 41.09 | -1.20 | -2.84% | 41.00 | 42.11 | 195211 | 80921 | 3.24% |
| 2025-09-08 | 42.70 | 42.29 | -0.33 | -0.77% | 41.80 | 42.70 | 235822 | 99536 | 3.92% |
| 2025-09-05 | 41.21 | 42.62 | 1.44 | 3.50% | 40.72 | 42.83 | 302596 | 126543 | 5.03% |
| 2025-09-04 | 42.98 | 41.18 | -1.45 | -3.40% | 40.20 | 43.19 | 347101 | 145045 | 5.77% |
| 2025-09-03 | 44.21 | 42.63 | -1.15 | -2.63% | 42.52 | 44.55 | 305606 | 132864 | 5.08% |
| 2025-09-02 | 46.60 | 43.78 | -2.90 | -6.21% | 43.61 | 46.60 | 511910 | 228557 | 8.51% |
| 2025-09-01 | 46.12 | 46.68 | 1.84 | 4.10% | 45.91 | 47.22 | 678126 | 316019 | 11.27% |
| 2025-08-29 | 45.88 | 44.84 | -1.30 | -2.82% | 44.61 | 45.88 | 472268 | 212303 | 7.85% |
| 2025-08-28 | 46.08 | 46.14 | -1.29 | -2.72% | 44.30 | 46.66 | 841265 | 380781 | 14.15% |
| 2025-08-27 | 48.60 | 47.43 | -1.05 | -2.17% | 47.43 | 49.38 | 696541 | 336014 | 11.72% |
| 2025-08-26 | 47.28 | 48.48 | 1.29 | 2.73% | 47.28 | 49.30 | 732107 | 355648 | 12.32% |
| 2025-08-25 | 48.05 | 47.19 | -0.23 | -0.49% | 46.34 | 49.40 | 793727 | 377738 | 13.35% |
| 2025-08-22 | 46.42 | 47.42 | 1.85 | 4.06% | 46.15 | 47.59 | 725733 | 340405 | 12.21% |
| 2025-08-21 | 45.99 | 45.57 | -0.22 | -0.48% | 45.05 | 47.88 | 711651 | 329165 | 11.97% |
| 2025-08-20 | 44.50 | 45.79 | 1.12 | 2.51% | 43.51 | 46.15 | 646826 | 289833 | 10.88% |
| 2025-08-19 | 44.33 | 44.67 | 0.43 | 0.97% | 43.67 | 46.60 | 724544 | 326251 | 12.19% |
| 2025-08-18 | 42.94 | 44.24 | 2.09 | 4.96% | 42.17 | 45.07 | 694897 | 303003 | 11.69% |
| 2025-08-15 | 41.10 | 42.15 | 0.65 | 1.57% | 40.94 | 42.29 | 421181 | 176445 | 7.09% |
| 2025-08-14 | 41.49 | 41.50 | 0.02 | 0.05% | 41.23 | 42.88 | 585227 | 245766 | 9.85% |
| 2025-08-13 | 40.92 | 41.48 | 0.64 | 1.57% | 40.55 | 41.68 | 455740 | 188292 | 7.67% |
| 2025-08-12 | 40.46 | 40.84 | 0.40 | 0.99% | 39.84 | 40.99 | 356193 | 144284 | 5.99% |
| 2025-08-11 | 39.90 | 40.44 | 0.77 | 1.94% | 39.87 | 41.14 | 307487 | 124592 | 5.17% |
| 2025-08-08 | 40.75 | 39.67 | -1.26 | -3.08% | 39.65 | 40.93 | 341127 | 136520 | 5.74% |
| 2025-08-07 | 41.30 | 40.93 | -0.09 | -0.22% | 40.75 | 41.56 | 442686 | 181979 | 7.45% |
| 2025-08-06 | 39.60 | 41.02 | 1.23 | 3.09% | 39.49 | 41.23 | 520619 | 211300 | 8.76% |
| 2025-08-05 | 40.20 | 39.79 | -0.33 | -0.82% | 39.25 | 40.46 | 397541 | 157681 | 6.69% |
| 2025-08-04 | 39.83 | 40.12 | -0.23 | -0.57% | 39.65 | 40.68 | 293521 | 117188 | 4.94% |
| 2025-08-01 | 41.08 | 40.35 | -1.05 | -2.54% | 39.59 | 41.08 | 657176 | 264865 | 11.06% |
| 2025-07-31 | 38.50 | 41.40 | 2.80 | 7.25% | 38.50 | 42.46 | 1063071 | 437353 | 17.89% |
| 2025-07-30 | 39.38 | 38.60 | -0.87 | -2.20% | 38.44 | 39.40 | 190963 | 74253 | 3.21% |
| 2025-07-29 | 39.27 | 39.47 | 0.05 | 0.13% | 38.76 | 39.80 | 204954 | 80400 | 3.45% |
| 2025-07-28 | 40.98 | 39.42 | -0.34 | -0.86% | 39.31 | 40.98 | 404437 | 161196 | 6.80% |
| 2025-07-25 | 38.97 | 39.76 | 1.14 | 2.95% | 38.74 | 39.77 | 385513 | 151362 | 6.49% |
| 2025-07-24 | 38.30 | 38.62 | 0.37 | 0.97% | 38.12 | 38.62 | 163689 | 62775 | 2.75% |