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 | 38.55 | 39.26 | 0.71 | 1.84% | 38.52 | 39.29 | 8358 | 3261 | 1.84% |
| 2025-10-30 | 39.00 | 38.55 | -0.46 | -1.18% | 38.51 | 39.01 | 6178 | 2389 | 1.36% |
| 2025-10-29 | 39.25 | 39.01 | -0.38 | -0.96% | 38.74 | 39.55 | 9329 | 3634 | 2.06% |
| 2025-10-28 | 39.60 | 39.39 | -0.29 | -0.73% | 39.36 | 39.95 | 9067 | 3588 | 2.00% |
| 2025-10-27 | 39.30 | 39.68 | 0.48 | 1.22% | 39.02 | 39.90 | 12973 | 5125 | 2.86% |
| 2025-10-24 | 39.00 | 39.20 | 0.19 | 0.49% | 38.80 | 39.27 | 8072 | 3153 | 1.78% |
| 2025-10-23 | 38.98 | 39.01 | 0.05 | 0.13% | 38.71 | 39.18 | 8782 | 3416 | 1.93% |
| 2025-10-22 | 38.54 | 38.96 | 0.43 | 1.12% | 38.54 | 39.09 | 10502 | 4079 | 2.31% |
| 2025-10-21 | 38.17 | 38.53 | 0.36 | 0.94% | 38.17 | 38.69 | 7994 | 3076 | 1.76% |
| 2025-10-20 | 37.83 | 38.17 | 0.36 | 0.95% | 37.69 | 38.23 | 5622 | 2136 | 1.24% |
| 2025-10-17 | 38.20 | 37.81 | -0.36 | -0.94% | 37.73 | 38.35 | 6964 | 2646 | 1.53% |
| 2025-10-16 | 38.40 | 38.17 | -0.24 | -0.62% | 38.10 | 38.80 | 9181 | 3528 | 2.02% |
| 2025-10-15 | 38.00 | 38.41 | 0.29 | 0.76% | 37.69 | 38.44 | 7531 | 2873 | 1.66% |
| 2025-10-14 | 38.00 | 38.12 | 0.25 | 0.66% | 37.91 | 38.38 | 6824 | 2602 | 1.50% |
| 2025-10-13 | 37.60 | 37.87 | -0.55 | -1.43% | 37.30 | 37.99 | 8566 | 3229 | 1.89% |
| 2025-10-10 | 38.07 | 38.42 | 0.36 | 0.95% | 37.91 | 38.49 | 10530 | 4034 | 2.32% |
| 2025-10-09 | 38.03 | 38.06 | 0.22 | 0.58% | 37.80 | 38.06 | 5989 | 2273 | 1.32% |
| 2025-09-30 | 38.11 | 37.84 | -0.20 | -0.53% | 37.83 | 38.15 | 8187 | 3106 | 1.80% |
| 2025-09-29 | 38.57 | 38.04 | -0.56 | -1.45% | 37.89 | 38.57 | 10823 | 4125 | 2.38% |
| 2025-09-26 | 38.42 | 38.60 | 0.18 | 0.47% | 38.20 | 38.82 | 9082 | 3506 | 2.00% |
| 2025-09-25 | 38.80 | 38.42 | -0.44 | -1.13% | 38.41 | 38.99 | 7631 | 2949 | 1.68% |
| 2025-09-24 | 38.66 | 38.86 | 0.12 | 0.31% | 38.30 | 38.95 | 7235 | 2803 | 1.59% |
| 2025-09-23 | 39.19 | 38.74 | -0.33 | -0.84% | 38.01 | 39.19 | 12668 | 4862 | 2.79% |
| 2025-09-22 | 39.53 | 39.07 | -0.43 | -1.09% | 38.90 | 39.53 | 9529 | 3724 | 2.10% |
| 2025-09-19 | 40.09 | 39.50 | -0.54 | -1.35% | 39.31 | 40.09 | 8790 | 3487 | 1.94% |
| 2025-09-18 | 40.50 | 40.04 | -0.46 | -1.14% | 39.90 | 40.62 | 12079 | 4852 | 2.66% |
| 2025-09-17 | 40.43 | 40.50 | 0.07 | 0.17% | 40.26 | 40.64 | 7141 | 2889 | 1.57% |
| 2025-09-16 | 40.20 | 40.43 | 0.22 | 0.55% | 40.19 | 40.47 | 7958 | 3210 | 1.75% |
| 2025-09-15 | 40.90 | 40.21 | -0.95 | -2.31% | 40.20 | 40.90 | 14805 | 5977 | 3.26% |
| 2025-09-12 | 40.96 | 41.16 | 0.16 | 0.39% | 40.85 | 41.50 | 11051 | 4552 | 2.44% |
| 2025-09-11 | 40.90 | 41.00 | 0.02 | 0.05% | 40.71 | 41.01 | 8380 | 3424 | 1.85% |
| 2025-09-10 | 40.60 | 40.98 | 0.08 | 0.20% | 40.60 | 40.99 | 6613 | 2699 | 1.46% |
| 2025-09-09 | 41.33 | 40.90 | -0.20 | -0.49% | 40.65 | 41.33 | 11762 | 4822 | 2.59% |
| 2025-09-08 | 40.91 | 41.10 | 0.19 | 0.46% | 40.78 | 41.14 | 11640 | 4767 | 2.56% |
| 2025-09-05 | 40.90 | 40.91 | 0.12 | 0.29% | 40.71 | 41.02 | 12328 | 5035 | 2.72% |
| 2025-09-04 | 41.39 | 40.79 | -0.42 | -1.02% | 40.54 | 41.39 | 11254 | 4602 | 2.48% |
| 2025-09-03 | 40.93 | 41.21 | 0.31 | 0.76% | 40.90 | 41.62 | 17597 | 7254 | 3.88% |
| 2025-09-02 | 41.81 | 40.90 | -0.91 | -2.18% | 40.50 | 41.82 | 19491 | 7974 | 10.26% |
| 2025-09-01 | 42.10 | 41.81 | -0.29 | -0.69% | 41.65 | 42.26 | 16845 | 7043 | 8.87% |
| 2025-08-29 | 42.13 | 42.10 | -0.45 | -1.06% | 42.03 | 42.90 | 16552 | 7020 | 8.71% |
| 2025-08-28 | 43.02 | 42.55 | -0.46 | -1.07% | 41.31 | 43.11 | 23436 | 9916 | 12.33% |
| 2025-08-27 | 44.00 | 43.01 | -0.95 | -2.16% | 43.00 | 44.07 | 28265 | 12285 | 14.88% |
| 2025-08-26 | 44.40 | 43.96 | -0.48 | -1.08% | 43.85 | 44.40 | 26804 | 11811 | 14.11% |
| 2025-08-25 | 44.60 | 44.44 | 0.17 | 0.38% | 43.98 | 44.80 | 33105 | 14672 | 17.42% |
| 2025-08-22 | 45.50 | 44.27 | -2.70 | -5.75% | 44.21 | 45.60 | 45126 | 20243 | 23.75% |
| 2025-08-21 | 45.53 | 46.97 | -1.81 | -3.71% | 43.90 | 47.88 | 62795 | 28586 | 33.05% |
| 2025-08-20 | 53.66 | 48.78 | -5.42 | -10.00% | 48.78 | 53.88 | 48056 | 24470 | 25.29% |
| 2025-08-19 | 56.50 | 54.20 | -2.38 | -4.21% | 53.33 | 57.30 | 39624 | 21824 | 20.85% |
| 2025-08-18 | 53.46 | 56.58 | 1.70 | 3.10% | 52.51 | 56.82 | 35601 | 19687 | 18.74% |
| 2025-08-15 | 55.38 | 54.88 | 0.03 | 0.05% | 50.45 | 55.45 | 46397 | 24489 | 24.42% |
| 2025-08-14 | 53.04 | 54.85 | 1.35 | 2.52% | 52.41 | 55.23 | 21073 | 11401 | 11.09% |
| 2025-08-13 | 52.59 | 53.50 | 1.10 | 2.10% | 50.01 | 54.44 | 31041 | 16101 | 16.34% |
| 2025-08-12 | 53.69 | 52.40 | -1.30 | -2.42% | 52.30 | 54.50 | 16292 | 8658 | 8.57% |
| 2025-08-11 | 54.00 | 53.70 | -0.26 | -0.48% | 52.65 | 54.02 | 14731 | 7841 | 7.75% |
| 2025-08-08 | 53.29 | 53.96 | 0.62 | 1.16% | 51.70 | 55.00 | 18214 | 9714 | 9.59% |
| 2025-08-07 | 53.23 | 53.34 | 0.12 | 0.23% | 52.31 | 53.76 | 13397 | 7101 | 7.05% |
| 2025-08-06 | 53.29 | 53.22 | -0.58 | -1.08% | 52.28 | 53.80 | 25719 | 13642 | 13.54% |
| 2025-08-05 | 52.79 | 53.80 | 0.98 | 1.86% | 51.50 | 53.80 | 29065 | 15310 | 15.30% |
| 2025-08-04 | 49.20 | 52.82 | 3.62 | 7.36% | 48.28 | 52.88 | 32206 | 16360 | 16.95% |
| 2025-08-01 | 47.71 | 49.20 | 1.51 | 3.17% | 47.52 | 49.28 | 24404 | 11778 | 12.84% |
| 2025-07-31 | 45.82 | 47.69 | 1.21 | 2.60% | 45.81 | 47.80 | 31687 | 14873 | 16.68% |
| 2025-07-30 | 45.17 | 46.48 | 1.33 | 2.95% | 44.10 | 47.40 | 39420 | 17904 | 20.75% |
| 2025-07-29 | 44.32 | 45.15 | 0.70 | 1.57% | 44.04 | 45.55 | 32247 | 14498 | 16.97% |
| 2025-07-28 | 45.11 | 44.45 | -0.61 | -1.35% | 44.18 | 45.20 | 16290 | 7262 | 8.57% |
| 2025-07-25 | 46.20 | 45.06 | -2.44 | -5.14% | 45.03 | 46.66 | 27900 | 12747 | 14.68% |
| 2025-07-24 | 45.30 | 47.50 | 1.30 | 2.81% | 44.52 | 49.90 | 60697 | 28008 | 31.95% |