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 | 37.99 | 38.32 | 0.19 | 0.50% | 37.77 | 38.72 | 68218 | 26154 | 2.88% |
| 2025-10-30 | 39.08 | 38.13 | -0.95 | -2.43% | 38.09 | 39.31 | 102731 | 39687 | 4.34% |
| 2025-10-29 | 39.01 | 39.08 | 0.08 | 0.21% | 38.53 | 39.31 | 92323 | 35900 | 3.90% |
| 2025-10-28 | 39.30 | 39.00 | -0.48 | -1.22% | 38.90 | 39.80 | 93315 | 36686 | 3.95% |
| 2025-10-27 | 39.99 | 39.48 | -0.01 | -0.03% | 39.08 | 40.04 | 119489 | 47251 | 5.05% |
| 2025-10-24 | 39.00 | 39.49 | 0.60 | 1.54% | 39.00 | 39.67 | 119028 | 46867 | 5.03% |
| 2025-10-23 | 39.69 | 38.89 | -1.05 | -2.63% | 38.50 | 39.71 | 107973 | 42037 | 4.56% |
| 2025-10-22 | 39.84 | 39.94 | -0.71 | -1.75% | 39.35 | 40.21 | 126832 | 50484 | 5.36% |
| 2025-10-21 | 38.50 | 40.65 | 2.63 | 6.92% | 38.30 | 41.55 | 240036 | 96531 | 10.15% |
| 2025-10-20 | 38.00 | 38.02 | 1.00 | 2.70% | 37.66 | 38.52 | 87883 | 33490 | 3.72% |
| 2025-10-17 | 38.66 | 37.02 | -1.55 | -4.02% | 37.00 | 38.95 | 91843 | 34714 | 3.88% |
| 2025-10-16 | 39.39 | 38.57 | -0.72 | -1.83% | 38.46 | 39.64 | 78542 | 30626 | 3.32% |
| 2025-10-15 | 38.85 | 39.29 | 0.53 | 1.37% | 38.68 | 39.39 | 76384 | 29862 | 3.23% |
| 2025-10-14 | 40.61 | 38.76 | -1.85 | -4.56% | 38.70 | 40.79 | 130198 | 51736 | 5.50% |
| 2025-10-13 | 36.88 | 40.61 | 0.61 | 1.53% | 36.88 | 40.63 | 128563 | 50850 | 5.44% |
| 2025-10-10 | 42.49 | 40.00 | -3.24 | -7.49% | 39.79 | 42.49 | 213367 | 87208 | 9.02% |
| 2025-10-09 | 43.56 | 43.24 | 0.19 | 0.44% | 42.55 | 44.15 | 215822 | 93413 | 9.12% |
| 2025-09-30 | 43.80 | 43.05 | -0.55 | -1.26% | 43.00 | 44.30 | 211028 | 91964 | 8.92% |
| 2025-09-29 | 43.10 | 43.60 | -0.28 | -0.64% | 42.75 | 44.43 | 239077 | 104032 | 10.11% |
| 2025-09-26 | 42.41 | 43.88 | 1.89 | 4.50% | 41.92 | 45.16 | 370069 | 161417 | 15.65% |
| 2025-09-25 | 42.70 | 41.99 | -1.46 | -3.36% | 41.95 | 42.82 | 235689 | 99547 | 9.96% |
| 2025-09-24 | 41.00 | 43.45 | 2.05 | 4.95% | 40.81 | 43.95 | 390178 | 167270 | 16.50% |
| 2025-09-23 | 39.90 | 41.40 | 1.67 | 4.20% | 38.33 | 41.42 | 242855 | 97499 | 10.27% |
| 2025-09-22 | 39.30 | 39.73 | 0.26 | 0.66% | 39.30 | 40.00 | 92800 | 36772 | 3.92% |
| 2025-09-19 | 40.01 | 39.47 | -0.77 | -1.91% | 39.47 | 40.55 | 118293 | 47275 | 5.00% |
| 2025-09-18 | 40.66 | 40.24 | -0.61 | -1.49% | 39.89 | 41.93 | 188157 | 77325 | 7.95% |
| 2025-09-17 | 40.38 | 40.85 | 0.26 | 0.64% | 40.24 | 41.41 | 113450 | 46438 | 4.80% |
| 2025-09-16 | 40.30 | 40.59 | -0.45 | -1.10% | 40.21 | 41.22 | 126679 | 51423 | 5.36% |
| 2025-09-15 | 42.50 | 41.04 | 0.16 | 0.39% | 40.88 | 43.03 | 172669 | 72108 | 7.30% |
| 2025-09-12 | 40.50 | 40.88 | 0.38 | 0.94% | 39.90 | 41.73 | 181387 | 74518 | 7.67% |
| 2025-09-11 | 39.02 | 40.50 | 1.33 | 3.40% | 38.75 | 40.91 | 163954 | 65703 | 6.93% |
| 2025-09-10 | 39.13 | 39.17 | 0.26 | 0.67% | 39.05 | 39.65 | 84141 | 33103 | 3.56% |
| 2025-09-09 | 39.94 | 38.91 | -1.10 | -2.75% | 38.71 | 39.94 | 97274 | 38143 | 4.11% |
| 2025-09-08 | 40.00 | 40.01 | 0.02 | 0.05% | 39.33 | 40.26 | 114921 | 45795 | 4.86% |
| 2025-09-05 | 39.00 | 39.99 | 1.19 | 3.07% | 38.50 | 40.01 | 134501 | 53036 | 5.69% |
| 2025-09-04 | 40.67 | 38.80 | -2.20 | -5.37% | 38.01 | 41.30 | 198282 | 78604 | 8.38% |
| 2025-09-03 | 41.39 | 41.00 | -0.14 | -0.34% | 39.12 | 42.33 | 161345 | 67095 | 6.82% |
| 2025-09-02 | 43.47 | 41.14 | -2.08 | -4.81% | 40.86 | 43.47 | 203199 | 84783 | 8.59% |
| 2025-09-01 | 43.45 | 43.22 | 0.24 | 0.56% | 43.08 | 44.25 | 164089 | 71361 | 6.94% |
| 2025-08-29 | 45.65 | 42.98 | -3.03 | -6.59% | 42.98 | 45.67 | 313391 | 138135 | 13.25% |
| 2025-08-28 | 45.60 | 46.01 | 0.35 | 0.77% | 44.56 | 46.47 | 280440 | 128058 | 11.86% |
| 2025-08-27 | 46.88 | 45.66 | -1.26 | -2.69% | 45.46 | 48.47 | 353517 | 167130 | 14.95% |
| 2025-08-26 | 47.00 | 46.92 | -1.16 | -2.41% | 46.61 | 47.88 | 305912 | 143878 | 12.93% |
| 2025-08-25 | 47.13 | 48.08 | 1.15 | 2.45% | 46.30 | 50.62 | 470193 | 226372 | 19.88% |
| 2025-08-22 | 46.58 | 46.93 | 0.88 | 1.91% | 46.50 | 48.20 | 366474 | 173352 | 15.49% |
| 2025-08-21 | 47.44 | 46.05 | -1.69 | -3.54% | 46.00 | 48.61 | 292036 | 138545 | 12.35% |
| 2025-08-20 | 46.40 | 47.74 | 0.35 | 0.74% | 45.60 | 48.45 | 364946 | 170481 | 15.43% |
| 2025-08-19 | 46.29 | 47.39 | 0.57 | 1.22% | 45.90 | 48.99 | 462059 | 219458 | 19.53% |
| 2025-08-18 | 45.92 | 46.82 | 1.02 | 2.23% | 45.51 | 47.38 | 397431 | 184959 | 16.80% |
| 2025-08-15 | 44.08 | 45.80 | 1.59 | 3.60% | 43.70 | 46.30 | 368911 | 165922 | 15.60% |
| 2025-08-14 | 45.80 | 44.21 | -1.58 | -3.45% | 44.20 | 48.00 | 455599 | 209298 | 19.26% |
| 2025-08-13 | 44.38 | 45.79 | 0.81 | 1.80% | 44.30 | 46.20 | 445716 | 201302 | 18.84% |
| 2025-08-12 | 43.15 | 44.98 | 2.02 | 4.70% | 42.58 | 45.95 | 472220 | 209031 | 19.96% |
| 2025-08-11 | 42.69 | 42.96 | -0.02 | -0.05% | 42.63 | 43.32 | 213354 | 91778 | 9.02% |
| 2025-08-08 | 44.10 | 42.98 | -2.32 | -5.12% | 42.98 | 44.75 | 372824 | 162920 | 15.76% |
| 2025-08-07 | 43.29 | 45.30 | 2.21 | 5.13% | 42.59 | 49.00 | 646660 | 290913 | 27.34% |
| 2025-08-06 | 41.45 | 43.09 | 1.77 | 4.28% | 40.89 | 43.41 | 332637 | 140859 | 14.06% |
| 2025-08-05 | 41.70 | 41.32 | -0.30 | -0.72% | 41.20 | 41.81 | 151558 | 62869 | 6.41% |
| 2025-08-04 | 41.60 | 41.62 | -0.60 | -1.42% | 41.22 | 42.16 | 167772 | 69684 | 7.09% |
| 2025-08-01 | 41.93 | 42.22 | -0.03 | -0.07% | 41.42 | 42.68 | 177799 | 74962 | 7.52% |
| 2025-07-31 | 41.99 | 42.25 | 0.11 | 0.26% | 41.80 | 43.05 | 236803 | 100179 | 10.01% |
| 2025-07-30 | 43.00 | 42.14 | -1.44 | -3.30% | 42.01 | 43.79 | 278775 | 119404 | 11.79% |
| 2025-07-29 | 43.35 | 43.58 | -0.12 | -0.27% | 43.08 | 45.58 | 408682 | 181194 | 17.28% |
| 2025-07-28 | 43.32 | 43.70 | 0.00 | 0.00% | 42.88 | 44.11 | 319556 | 138917 | 13.51% |
| 2025-07-25 | 42.30 | 43.70 | 1.63 | 3.87% | 41.65 | 44.00 | 431403 | 184789 | 18.24% |
| 2025-07-24 | 40.50 | 42.07 | 1.45 | 3.57% | 40.39 | 42.66 | 307512 | 128818 | 13.00% |