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 | 37.41 | 37.64 | 0.25 | 0.67% | 37.41 | 38.00 | 13572 | 5126 | 3.15% |
| 2025-10-30 | 38.23 | 37.39 | -0.84 | -2.20% | 37.30 | 38.44 | 17252 | 6523 | 4.01% |
| 2025-10-29 | 38.56 | 38.23 | -0.34 | -0.88% | 37.75 | 38.69 | 16303 | 6202 | 3.79% |
| 2025-10-28 | 38.88 | 38.57 | -0.42 | -1.08% | 38.40 | 39.04 | 12607 | 4878 | 2.93% |
| 2025-10-27 | 39.77 | 38.99 | -0.78 | -1.96% | 38.81 | 40.12 | 23588 | 9255 | 5.48% |
| 2025-10-24 | 39.11 | 39.77 | 0.63 | 1.61% | 38.75 | 40.13 | 24712 | 9789 | 5.74% |
| 2025-10-23 | 38.23 | 39.14 | 0.73 | 1.90% | 38.14 | 39.98 | 28407 | 11174 | 6.60% |
| 2025-10-22 | 38.62 | 38.41 | -0.53 | -1.36% | 38.06 | 39.27 | 23199 | 8952 | 5.39% |
| 2025-10-21 | 39.56 | 38.94 | -0.62 | -1.57% | 38.11 | 39.86 | 29169 | 11268 | 6.78% |
| 2025-10-20 | 40.88 | 39.56 | -1.31 | -3.21% | 39.10 | 41.36 | 25945 | 10366 | 6.03% |
| 2025-10-17 | 40.30 | 40.87 | 0.67 | 1.67% | 39.95 | 41.55 | 24704 | 10106 | 5.74% |
| 2025-10-16 | 40.48 | 40.20 | -0.40 | -0.99% | 39.81 | 40.99 | 24288 | 9794 | 5.64% |
| 2025-10-15 | 38.00 | 40.60 | 2.49 | 6.53% | 37.91 | 40.88 | 47768 | 19126 | 11.10% |
| 2025-10-14 | 39.00 | 38.11 | -0.65 | -1.68% | 37.77 | 39.00 | 19681 | 7508 | 4.57% |
| 2025-10-13 | 37.60 | 38.76 | 0.70 | 1.84% | 37.26 | 38.92 | 20953 | 8069 | 4.87% |
| 2025-10-10 | 37.27 | 38.06 | 0.71 | 1.90% | 37.27 | 38.87 | 29078 | 11142 | 6.76% |
| 2025-10-09 | 38.00 | 37.35 | -0.37 | -0.98% | 37.02 | 38.15 | 27801 | 10384 | 6.46% |
| 2025-09-30 | 38.45 | 37.72 | -0.70 | -1.82% | 37.60 | 38.63 | 18790 | 7103 | 4.37% |
| 2025-09-29 | 39.28 | 38.42 | -0.86 | -2.19% | 38.01 | 39.34 | 11864 | 4551 | 2.76% |
| 2025-09-26 | 38.80 | 39.28 | 0.55 | 1.42% | 38.50 | 40.10 | 20660 | 8158 | 4.80% |
| 2025-09-25 | 39.20 | 38.73 | -0.57 | -1.45% | 38.69 | 39.50 | 8081 | 3147 | 1.88% |
| 2025-09-24 | 38.89 | 39.30 | 0.35 | 0.90% | 38.64 | 39.76 | 12273 | 4823 | 2.85% |
| 2025-09-23 | 39.33 | 38.95 | -0.20 | -0.51% | 37.55 | 39.33 | 19007 | 7291 | 4.42% |
| 2025-09-22 | 39.09 | 39.15 | 0.04 | 0.10% | 38.60 | 39.64 | 8882 | 3468 | 2.06% |
| 2025-09-19 | 38.71 | 39.11 | 0.20 | 0.51% | 38.71 | 39.44 | 16306 | 6366 | 3.79% |
| 2025-09-18 | 40.84 | 38.91 | -1.71 | -4.21% | 38.63 | 40.84 | 23628 | 9340 | 5.49% |
| 2025-09-17 | 40.00 | 40.62 | 0.53 | 1.32% | 39.85 | 41.30 | 23646 | 9632 | 5.49% |
| 2025-09-16 | 40.00 | 40.09 | 0.15 | 0.38% | 39.40 | 40.30 | 16803 | 6687 | 3.90% |
| 2025-09-15 | 39.86 | 39.94 | 0.07 | 0.18% | 39.38 | 40.10 | 11200 | 4466 | 2.60% |
| 2025-09-12 | 40.21 | 39.87 | -0.38 | -0.94% | 39.78 | 40.41 | 15262 | 6105 | 3.55% |
| 2025-09-11 | 40.48 | 40.25 | -0.37 | -0.91% | 39.33 | 40.48 | 24108 | 9612 | 5.60% |
| 2025-09-10 | 41.46 | 40.62 | -0.93 | -2.24% | 40.30 | 41.48 | 17532 | 7134 | 4.07% |
| 2025-09-09 | 41.80 | 41.55 | -0.53 | -1.26% | 40.97 | 42.26 | 19177 | 7978 | 4.46% |
| 2025-09-08 | 42.02 | 42.08 | 0.08 | 0.19% | 41.21 | 43.15 | 30440 | 12836 | 7.07% |
| 2025-09-05 | 43.50 | 42.00 | -1.55 | -3.56% | 41.48 | 43.60 | 39152 | 16446 | 9.10% |
| 2025-09-04 | 40.68 | 43.55 | 3.00 | 7.40% | 40.21 | 43.96 | 53036 | 22560 | 12.32% |
| 2025-09-03 | 41.62 | 40.55 | -0.77 | -1.86% | 40.51 | 42.19 | 16971 | 7036 | 3.94% |
| 2025-09-02 | 42.00 | 41.32 | -0.80 | -1.90% | 40.98 | 42.17 | 12820 | 5308 | 2.98% |
| 2025-09-01 | 42.00 | 42.12 | 0.12 | 0.29% | 41.30 | 42.45 | 20925 | 8809 | 4.86% |
| 2025-08-29 | 39.84 | 42.00 | 1.76 | 4.37% | 39.80 | 42.48 | 43475 | 18076 | 10.10% |
| 2025-08-28 | 41.88 | 40.24 | -1.89 | -4.49% | 39.09 | 42.28 | 48533 | 19541 | 11.28% |
| 2025-08-27 | 43.24 | 42.13 | -1.11 | -2.57% | 42.10 | 43.55 | 24690 | 10572 | 5.74% |
| 2025-08-26 | 44.69 | 43.24 | -1.10 | -2.48% | 43.00 | 44.99 | 41746 | 18198 | 9.70% |
| 2025-08-25 | 44.88 | 44.34 | -0.52 | -1.16% | 43.92 | 45.32 | 21105 | 9377 | 4.90% |
| 2025-08-22 | 45.11 | 44.86 | -0.26 | -0.58% | 44.31 | 45.15 | 19410 | 8698 | 4.51% |
| 2025-08-21 | 45.44 | 45.12 | -0.31 | -0.68% | 44.86 | 45.97 | 13867 | 6287 | 3.22% |
| 2025-08-20 | 45.12 | 45.43 | 0.31 | 0.69% | 44.14 | 45.65 | 19904 | 8939 | 4.62% |
| 2025-08-19 | 44.30 | 45.12 | 0.72 | 1.62% | 43.53 | 45.73 | 25760 | 11509 | 5.98% |
| 2025-08-18 | 43.66 | 44.40 | 0.75 | 1.72% | 43.40 | 44.67 | 32328 | 14267 | 7.51% |
| 2025-08-15 | 42.89 | 43.65 | 0.69 | 1.61% | 42.70 | 44.06 | 21588 | 9390 | 5.02% |
| 2025-08-14 | 44.12 | 42.96 | -1.16 | -2.63% | 42.66 | 44.14 | 25519 | 11009 | 5.93% |
| 2025-08-13 | 44.69 | 44.12 | -0.60 | -1.34% | 43.85 | 44.96 | 18175 | 8029 | 4.22% |
| 2025-08-12 | 45.51 | 44.72 | -0.93 | -2.04% | 44.08 | 46.10 | 21185 | 9552 | 4.92% |
| 2025-08-11 | 45.73 | 45.65 | -0.23 | -0.50% | 45.20 | 46.16 | 13858 | 6319 | 3.22% |
| 2025-08-08 | 46.21 | 45.88 | -0.33 | -0.71% | 45.10 | 46.38 | 19326 | 8830 | 4.49% |
| 2025-08-07 | 44.12 | 46.21 | 2.19 | 4.98% | 43.80 | 46.80 | 42690 | 19593 | 9.92% |
| 2025-08-06 | 44.68 | 44.02 | -0.42 | -0.95% | 43.22 | 44.69 | 23583 | 10369 | 5.48% |
| 2025-08-05 | 43.33 | 44.44 | 1.11 | 2.56% | 43.18 | 45.15 | 32253 | 14339 | 7.49% |
| 2025-08-04 | 42.25 | 43.33 | 0.51 | 1.19% | 42.08 | 43.99 | 25393 | 10969 | 5.90% |
| 2025-08-01 | 45.38 | 42.82 | -2.57 | -5.66% | 41.88 | 45.38 | 44815 | 19291 | 10.41% |
| 2025-07-31 | 44.45 | 45.39 | 0.93 | 2.09% | 43.82 | 45.54 | 25910 | 11612 | 6.02% |
| 2025-07-30 | 44.49 | 44.46 | 0.07 | 0.16% | 44.00 | 44.91 | 19444 | 8650 | 4.52% |
| 2025-07-29 | 43.84 | 44.39 | 0.51 | 1.16% | 43.22 | 44.42 | 19822 | 8749 | 4.61% |
| 2025-07-28 | 44.03 | 43.88 | -0.02 | -0.05% | 43.52 | 45.00 | 24827 | 10977 | 5.77% |
| 2025-07-25 | 44.10 | 43.90 | -0.30 | -0.68% | 43.70 | 44.54 | 12568 | 5527 | 2.92% |