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 | 39.17 | 39.98 | 0.67 | 1.70% | 39.12 | 40.46 | 113605 | 45460 | 2.06% |
| 2025-10-30 | 40.23 | 39.31 | -0.91 | -2.26% | 39.30 | 40.47 | 114958 | 45676 | 2.08% |
| 2025-10-29 | 40.20 | 40.22 | -0.06 | -0.15% | 40.00 | 40.43 | 92984 | 37302 | 1.68% |
| 2025-10-28 | 40.51 | 40.28 | 0.06 | 0.15% | 39.95 | 40.78 | 121123 | 48941 | 2.19% |
| 2025-10-27 | 40.40 | 40.22 | 0.18 | 0.45% | 40.03 | 40.76 | 120599 | 48685 | 2.18% |
| 2025-10-24 | 39.85 | 40.04 | 0.48 | 1.21% | 39.40 | 40.26 | 125889 | 50202 | 2.28% |
| 2025-10-23 | 39.40 | 39.56 | -0.01 | -0.03% | 38.68 | 39.59 | 81525 | 31867 | 1.48% |
| 2025-10-22 | 39.31 | 39.57 | 0.05 | 0.13% | 39.25 | 40.20 | 104106 | 41384 | 1.88% |
| 2025-10-21 | 39.48 | 39.52 | 0.12 | 0.30% | 39.03 | 39.69 | 91755 | 36187 | 1.66% |
| 2025-10-20 | 38.86 | 39.40 | 1.12 | 2.93% | 38.66 | 40.00 | 139540 | 55030 | 2.53% |
| 2025-10-17 | 39.60 | 38.28 | -1.18 | -2.99% | 38.25 | 39.81 | 118767 | 46264 | 2.15% |
| 2025-10-16 | 40.00 | 39.46 | -1.09 | -2.69% | 39.35 | 40.14 | 128621 | 51057 | 2.33% |
| 2025-10-15 | 39.10 | 40.55 | 1.36 | 3.47% | 38.40 | 40.60 | 223978 | 88510 | 4.05% |
| 2025-10-14 | 42.05 | 39.19 | -2.57 | -6.15% | 39.06 | 42.40 | 231076 | 93697 | 4.18% |
| 2025-10-13 | 40.52 | 41.76 | -1.72 | -3.96% | 40.12 | 41.89 | 168900 | 69777 | 3.06% |
| 2025-10-10 | 44.87 | 43.48 | -1.61 | -3.57% | 43.33 | 45.17 | 210841 | 92840 | 3.82% |
| 2025-10-09 | 44.80 | 45.09 | 0.62 | 1.39% | 43.80 | 45.34 | 190961 | 85346 | 3.46% |
| 2025-09-30 | 44.66 | 44.47 | -0.27 | -0.60% | 44.43 | 45.05 | 151993 | 67822 | 2.75% |
| 2025-09-29 | 44.58 | 44.74 | 0.59 | 1.34% | 44.09 | 45.18 | 164474 | 73297 | 2.98% |
| 2025-09-26 | 46.01 | 44.15 | -1.90 | -4.13% | 44.15 | 46.10 | 234463 | 105731 | 4.24% |
| 2025-09-25 | 46.00 | 46.05 | -0.16 | -0.35% | 45.90 | 46.96 | 216928 | 100563 | 3.93% |
| 2025-09-24 | 45.25 | 46.21 | 0.64 | 1.40% | 44.44 | 46.71 | 213006 | 97673 | 3.86% |
| 2025-09-23 | 46.85 | 45.57 | -1.47 | -3.13% | 44.45 | 47.29 | 288844 | 131949 | 5.23% |
| 2025-09-22 | 45.42 | 47.04 | 1.62 | 3.57% | 45.42 | 48.01 | 303529 | 141654 | 5.49% |
| 2025-09-19 | 48.00 | 45.42 | -2.55 | -5.32% | 45.39 | 48.08 | 365653 | 169204 | 6.62% |
| 2025-09-18 | 48.99 | 47.97 | -1.38 | -2.80% | 47.21 | 50.49 | 586585 | 288515 | 10.62% |
| 2025-09-17 | 48.99 | 49.35 | 0.66 | 1.36% | 48.67 | 50.41 | 580250 | 286018 | 10.50% |
| 2025-09-16 | 45.41 | 48.69 | 3.29 | 7.25% | 45.31 | 49.49 | 661398 | 315251 | 11.97% |
| 2025-09-15 | 45.23 | 45.40 | 0.11 | 0.24% | 45.12 | 46.70 | 226936 | 104244 | 4.11% |
| 2025-09-12 | 45.99 | 45.29 | -0.69 | -1.50% | 45.28 | 46.77 | 224821 | 103077 | 4.07% |
| 2025-09-11 | 44.58 | 45.98 | 1.13 | 2.52% | 44.14 | 45.99 | 245198 | 111387 | 4.44% |
| 2025-09-10 | 45.50 | 44.85 | -0.76 | -1.67% | 44.68 | 45.85 | 171339 | 77391 | 3.10% |
| 2025-09-09 | 46.10 | 45.61 | -1.29 | -2.75% | 45.47 | 46.51 | 233831 | 107034 | 4.23% |
| 2025-09-08 | 44.68 | 46.90 | 2.31 | 5.18% | 44.55 | 47.47 | 388431 | 179980 | 7.03% |
| 2025-09-05 | 44.08 | 44.59 | 0.70 | 1.59% | 43.25 | 44.80 | 186927 | 82701 | 3.38% |
| 2025-09-04 | 44.99 | 43.89 | -1.06 | -2.36% | 43.08 | 45.45 | 220339 | 98075 | 3.99% |
| 2025-09-03 | 47.45 | 44.95 | -2.50 | -5.27% | 44.80 | 47.97 | 294963 | 135495 | 5.34% |
| 2025-09-02 | 46.75 | 47.45 | 0.71 | 1.52% | 44.30 | 48.65 | 513985 | 239555 | 9.30% |
| 2025-09-01 | 47.08 | 46.74 | -0.45 | -0.95% | 46.39 | 48.17 | 225838 | 105881 | 4.09% |
| 2025-08-29 | 47.02 | 47.19 | 0.19 | 0.40% | 46.60 | 48.88 | 325305 | 154891 | 5.89% |
| 2025-08-28 | 47.66 | 47.00 | -0.70 | -1.47% | 45.32 | 47.98 | 403348 | 187935 | 7.30% |
| 2025-08-27 | 49.67 | 47.70 | -2.11 | -4.24% | 47.69 | 50.65 | 423598 | 209179 | 7.67% |
| 2025-08-26 | 50.40 | 49.81 | -1.03 | -2.03% | 49.34 | 50.63 | 339601 | 169476 | 6.15% |
| 2025-08-25 | 48.70 | 50.84 | 2.50 | 5.17% | 48.67 | 52.15 | 651210 | 331482 | 11.79% |
| 2025-08-22 | 47.60 | 48.34 | 0.47 | 0.98% | 47.45 | 48.69 | 261589 | 125802 | 4.74% |
| 2025-08-21 | 49.40 | 47.87 | -1.70 | -3.43% | 47.64 | 49.87 | 347174 | 168051 | 6.29% |
| 2025-08-20 | 49.32 | 49.57 | -0.35 | -0.70% | 48.90 | 50.74 | 387417 | 192490 | 7.01% |
| 2025-08-19 | 48.55 | 49.92 | 0.96 | 1.96% | 47.22 | 51.20 | 647838 | 318964 | 11.73% |
| 2025-08-18 | 47.80 | 48.96 | 1.32 | 2.77% | 47.22 | 49.68 | 535994 | 259598 | 9.70% |
| 2025-08-15 | 46.42 | 47.64 | 0.87 | 1.86% | 46.32 | 47.98 | 347224 | 164962 | 6.29% |
| 2025-08-14 | 47.95 | 46.77 | -1.12 | -2.34% | 46.02 | 47.98 | 362254 | 170397 | 6.56% |
| 2025-08-13 | 46.30 | 47.89 | 1.37 | 2.94% | 46.05 | 48.08 | 433499 | 205278 | 7.85% |
| 2025-08-12 | 46.61 | 46.52 | -0.37 | -0.79% | 45.93 | 47.15 | 238760 | 110968 | 4.32% |
| 2025-08-11 | 47.00 | 46.89 | 0.16 | 0.34% | 46.61 | 47.90 | 266211 | 125510 | 4.82% |
| 2025-08-08 | 48.14 | 46.73 | -1.77 | -3.65% | 46.50 | 48.65 | 332010 | 157120 | 6.01% |
| 2025-08-07 | 47.88 | 48.50 | 0.60 | 1.25% | 46.54 | 48.68 | 482769 | 228680 | 8.74% |
| 2025-08-06 | 44.91 | 47.90 | 2.83 | 6.28% | 44.80 | 48.82 | 635598 | 300032 | 11.51% |
| 2025-08-05 | 45.34 | 45.07 | -0.26 | -0.57% | 44.60 | 45.69 | 211644 | 95308 | 3.83% |
| 2025-08-04 | 43.12 | 45.33 | 1.57 | 3.59% | 43.10 | 45.34 | 231967 | 103591 | 4.20% |
| 2025-08-01 | 44.13 | 43.76 | -0.54 | -1.22% | 43.58 | 44.98 | 152112 | 67038 | 2.75% |
| 2025-07-31 | 44.10 | 44.30 | 0.12 | 0.27% | 43.91 | 45.22 | 193496 | 86498 | 3.50% |
| 2025-07-30 | 45.05 | 44.18 | -0.87 | -1.93% | 43.80 | 45.05 | 176564 | 78268 | 3.20% |
| 2025-07-29 | 45.20 | 45.05 | -0.35 | -0.77% | 44.52 | 45.48 | 176911 | 79384 | 3.20% |
| 2025-07-28 | 45.48 | 45.40 | 0.18 | 0.40% | 45.01 | 46.14 | 186005 | 84653 | 3.37% |
| 2025-07-25 | 45.66 | 45.22 | -0.65 | -1.42% | 44.78 | 45.85 | 208261 | 93849 | 3.77% |
| 2025-07-24 | 46.05 | 45.87 | 0.05 | 0.11% | 45.52 | 46.60 | 193641 | 88805 | 3.51% |