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 | 37.69 | 38.38 | 0.63 | 1.67% | 37.66 | 38.85 | 12351 | 4719 | 3.09% |
| 2025-10-30 | 38.07 | 37.75 | -0.38 | -1.00% | 37.75 | 38.30 | 7844 | 2978 | 1.96% |
| 2025-10-29 | 38.18 | 38.13 | -0.20 | -0.52% | 38.03 | 38.36 | 7962 | 3036 | 1.99% |
| 2025-10-28 | 38.81 | 38.33 | -0.47 | -1.21% | 38.24 | 38.81 | 8082 | 3110 | 2.02% |
| 2025-10-27 | 38.43 | 38.80 | 0.40 | 1.04% | 38.25 | 38.88 | 11317 | 4365 | 2.83% |
| 2025-10-24 | 38.50 | 38.40 | -0.29 | -0.75% | 38.28 | 38.66 | 9170 | 3526 | 2.29% |
| 2025-10-23 | 38.31 | 38.69 | 0.39 | 1.02% | 38.00 | 38.70 | 10686 | 4108 | 2.67% |
| 2025-10-22 | 38.22 | 38.30 | 0.08 | 0.21% | 38.12 | 38.38 | 7428 | 2844 | 1.86% |
| 2025-10-21 | 38.18 | 38.22 | 0.04 | 0.10% | 38.04 | 38.35 | 7615 | 2908 | 1.90% |
| 2025-10-20 | 37.58 | 38.18 | 0.63 | 1.68% | 37.58 | 38.67 | 8392 | 3197 | 2.10% |
| 2025-10-17 | 37.83 | 37.55 | -0.28 | -0.74% | 37.48 | 38.01 | 6285 | 2369 | 1.57% |
| 2025-10-16 | 38.33 | 37.83 | -0.45 | -1.18% | 37.80 | 38.47 | 7566 | 2873 | 1.89% |
| 2025-10-15 | 38.30 | 38.28 | 0.13 | 0.34% | 38.00 | 38.65 | 7616 | 2910 | 1.90% |
| 2025-10-14 | 38.02 | 38.15 | 0.15 | 0.39% | 37.90 | 38.45 | 8657 | 3303 | 2.16% |
| 2025-10-13 | 37.40 | 38.00 | -0.56 | -1.45% | 37.10 | 38.08 | 8332 | 3144 | 2.08% |
| 2025-10-10 | 38.50 | 38.56 | 0.25 | 0.65% | 38.22 | 38.60 | 8784 | 3376 | 2.33% |
| 2025-10-09 | 37.98 | 38.31 | 0.41 | 1.08% | 37.80 | 38.49 | 8191 | 3130 | 2.18% |
| 2025-09-30 | 38.05 | 37.90 | -0.12 | -0.32% | 37.83 | 38.13 | 8455 | 3212 | 2.25% |
| 2025-09-29 | 38.37 | 38.02 | -0.36 | -0.94% | 37.44 | 38.37 | 12047 | 4563 | 3.20% |
| 2025-09-26 | 38.90 | 38.38 | -0.57 | -1.46% | 38.38 | 38.90 | 11480 | 4434 | 3.05% |
| 2025-09-25 | 39.45 | 38.95 | -0.50 | -1.27% | 38.70 | 39.51 | 11104 | 4342 | 2.95% |
| 2025-09-24 | 39.08 | 39.45 | 0.34 | 0.87% | 38.68 | 39.53 | 12066 | 4732 | 3.21% |
| 2025-09-23 | 39.89 | 39.11 | -0.75 | -1.88% | 38.60 | 39.92 | 16220 | 6328 | 4.31% |
| 2025-09-22 | 39.62 | 39.86 | 0.24 | 0.61% | 39.22 | 40.02 | 12731 | 5049 | 3.38% |
| 2025-09-19 | 39.71 | 39.62 | -0.10 | -0.25% | 39.59 | 39.99 | 11745 | 4671 | 3.12% |
| 2025-09-18 | 40.50 | 39.72 | -0.91 | -2.24% | 39.63 | 40.67 | 23047 | 9258 | 6.13% |
| 2025-09-17 | 40.90 | 40.63 | -0.27 | -0.66% | 40.58 | 41.08 | 17508 | 7143 | 4.65% |
| 2025-09-16 | 41.15 | 40.90 | -0.33 | -0.80% | 40.51 | 41.70 | 22850 | 9338 | 6.07% |
| 2025-09-15 | 40.80 | 41.23 | 0.31 | 0.76% | 40.73 | 41.86 | 26445 | 10910 | 7.03% |
| 2025-09-12 | 40.82 | 40.92 | -0.17 | -0.41% | 40.60 | 41.20 | 20004 | 8175 | 5.32% |
| 2025-09-11 | 41.44 | 41.09 | -0.49 | -1.18% | 40.75 | 41.44 | 26737 | 10951 | 7.11% |
| 2025-09-10 | 41.31 | 41.58 | 0.04 | 0.10% | 41.00 | 42.00 | 30935 | 12860 | 8.22% |
| 2025-09-09 | 41.59 | 41.54 | -0.07 | -0.17% | 40.72 | 41.89 | 34366 | 14199 | 9.13% |
| 2025-09-08 | 41.99 | 41.61 | -0.35 | -0.83% | 41.41 | 42.36 | 43939 | 18354 | 11.68% |
| 2025-09-05 | 39.09 | 41.96 | 2.88 | 7.37% | 38.91 | 42.90 | 84424 | 35060 | 22.44% |
| 2025-09-04 | 38.79 | 39.08 | 0.29 | 0.75% | 38.79 | 39.73 | 12045 | 4712 | 3.20% |
| 2025-09-03 | 39.27 | 38.79 | -0.48 | -1.22% | 38.78 | 39.55 | 10227 | 3995 | 2.72% |
| 2025-09-02 | 40.08 | 39.27 | -0.57 | -1.43% | 38.95 | 40.08 | 18383 | 7227 | 4.89% |
| 2025-09-01 | 39.90 | 39.84 | -0.39 | -0.97% | 39.41 | 40.10 | 17604 | 6992 | 4.68% |
| 2025-08-29 | 40.63 | 40.23 | -0.42 | -1.03% | 40.23 | 40.80 | 13357 | 5403 | 3.55% |
| 2025-08-28 | 40.35 | 40.65 | 0.22 | 0.54% | 39.41 | 40.96 | 25093 | 10102 | 6.67% |
| 2025-08-27 | 41.11 | 40.43 | -0.68 | -1.65% | 40.42 | 41.78 | 27790 | 11418 | 7.39% |
| 2025-08-26 | 40.85 | 41.11 | 0.27 | 0.66% | 40.53 | 41.60 | 21390 | 8797 | 5.69% |
| 2025-08-25 | 40.80 | 40.84 | 0.04 | 0.10% | 40.73 | 41.22 | 21689 | 8870 | 5.76% |
| 2025-08-22 | 41.05 | 40.80 | -0.18 | -0.44% | 40.63 | 41.23 | 22076 | 9009 | 5.87% |
| 2025-08-21 | 40.80 | 40.98 | 0.36 | 0.89% | 40.41 | 41.23 | 30557 | 12503 | 8.12% |
| 2025-08-20 | 40.60 | 40.62 | 0.07 | 0.17% | 40.25 | 41.09 | 22689 | 9213 | 6.03% |
| 2025-08-19 | 40.10 | 40.55 | 0.38 | 0.95% | 39.92 | 40.80 | 24513 | 9915 | 6.52% |
| 2025-08-18 | 39.74 | 40.17 | 0.53 | 1.34% | 39.72 | 40.40 | 21248 | 8526 | 5.65% |
| 2025-08-15 | 39.36 | 39.64 | 0.28 | 0.71% | 39.35 | 39.78 | 10217 | 4043 | 2.72% |
| 2025-08-14 | 40.24 | 39.36 | -0.92 | -2.28% | 39.35 | 40.35 | 18033 | 7177 | 4.79% |
| 2025-08-13 | 40.09 | 40.28 | 0.16 | 0.40% | 39.91 | 40.49 | 17744 | 7134 | 4.72% |
| 2025-08-12 | 40.13 | 40.12 | -0.01 | -0.02% | 40.00 | 40.28 | 11341 | 4552 | 3.01% |
| 2025-08-11 | 39.75 | 40.13 | 0.33 | 0.83% | 39.70 | 40.22 | 11528 | 4619 | 3.06% |
| 2025-08-08 | 40.02 | 39.80 | -0.20 | -0.50% | 39.60 | 40.09 | 10801 | 4297 | 2.87% |
| 2025-08-07 | 40.23 | 40.00 | -0.15 | -0.37% | 39.90 | 40.24 | 10556 | 4227 | 2.81% |
| 2025-08-06 | 40.20 | 40.15 | 0.02 | 0.05% | 39.96 | 40.29 | 11097 | 4451 | 2.95% |
| 2025-08-05 | 40.10 | 40.13 | 0.14 | 0.35% | 39.90 | 40.20 | 11666 | 4672 | 3.10% |
| 2025-08-04 | 39.57 | 39.99 | 0.43 | 1.09% | 39.30 | 39.99 | 11131 | 4420 | 2.96% |
| 2025-08-01 | 39.51 | 39.56 | 0.05 | 0.13% | 39.43 | 39.72 | 7704 | 3047 | 2.05% |
| 2025-07-31 | 39.77 | 39.51 | -0.26 | -0.65% | 39.35 | 39.98 | 13405 | 5321 | 3.56% |
| 2025-07-30 | 40.06 | 39.77 | -0.33 | -0.82% | 39.52 | 40.06 | 12249 | 4880 | 3.26% |
| 2025-07-29 | 40.45 | 40.10 | -0.17 | -0.42% | 39.72 | 40.45 | 14775 | 5904 | 3.93% |
| 2025-07-28 | 40.38 | 40.27 | 0.02 | 0.05% | 40.12 | 41.66 | 18775 | 7619 | 4.99% |
| 2025-07-25 | 40.10 | 40.25 | 0.15 | 0.37% | 39.90 | 40.46 | 14923 | 5988 | 3.97% |