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 | 40.43 | 39.53 | -0.98 | -2.42% | 39.53 | 40.82 | 334813 | 134013 | 5.10% |
| 2025-10-30 | 41.11 | 40.51 | -1.09 | -2.62% | 40.46 | 41.40 | 381654 | 155953 | 5.81% |
| 2025-10-29 | 41.44 | 41.60 | 0.29 | 0.70% | 40.90 | 42.72 | 514093 | 213919 | 7.83% |
| 2025-10-28 | 42.02 | 41.31 | -0.30 | -0.72% | 40.85 | 42.50 | 570120 | 236361 | 8.68% |
| 2025-10-27 | 43.20 | 41.61 | 2.32 | 5.90% | 41.28 | 45.19 | 1009147 | 431996 | 15.37% |
| 2025-10-24 | 38.39 | 39.29 | 1.68 | 4.47% | 38.28 | 39.38 | 414804 | 161840 | 6.32% |
| 2025-10-23 | 38.06 | 37.61 | -0.48 | -1.26% | 36.92 | 38.08 | 261178 | 97381 | 3.98% |
| 2025-10-22 | 38.27 | 38.09 | -0.50 | -1.30% | 37.72 | 38.76 | 236306 | 90263 | 3.60% |
| 2025-10-21 | 38.07 | 38.59 | 0.53 | 1.39% | 37.90 | 38.87 | 294129 | 113253 | 4.48% |
| 2025-10-20 | 38.78 | 38.06 | 0.03 | 0.08% | 37.82 | 39.05 | 281241 | 108102 | 4.28% |
| 2025-10-17 | 39.88 | 38.03 | -1.88 | -4.71% | 38.00 | 40.19 | 395393 | 153284 | 6.02% |
| 2025-10-16 | 40.77 | 39.91 | -1.02 | -2.49% | 39.58 | 40.89 | 376398 | 150961 | 5.73% |
| 2025-10-15 | 41.60 | 40.93 | -0.79 | -1.89% | 39.90 | 41.89 | 524945 | 213049 | 8.00% |
| 2025-10-14 | 45.13 | 41.72 | -4.01 | -8.77% | 41.70 | 45.24 | 943925 | 408040 | 14.38% |
| 2025-10-13 | 40.62 | 45.73 | 4.03 | 9.66% | 40.50 | 45.88 | 1129501 | 497823 | 17.20% |
| 2025-10-10 | 42.00 | 41.70 | -1.48 | -3.43% | 40.98 | 42.63 | 676246 | 280758 | 10.30% |
| 2025-10-09 | 43.51 | 43.18 | -0.24 | -0.55% | 42.83 | 45.00 | 908355 | 399519 | 13.84% |
| 2025-09-30 | 42.44 | 43.42 | 1.52 | 3.63% | 42.01 | 44.23 | 851421 | 368255 | 12.97% |
| 2025-09-29 | 42.20 | 41.90 | 0.45 | 1.09% | 41.10 | 42.62 | 582922 | 243392 | 8.88% |
| 2025-09-26 | 41.50 | 41.45 | -0.46 | -1.10% | 41.42 | 43.30 | 699921 | 295713 | 10.66% |
| 2025-09-25 | 42.49 | 41.91 | -1.03 | -2.40% | 41.65 | 43.28 | 953782 | 401711 | 14.53% |
| 2025-09-24 | 38.00 | 42.94 | 4.77 | 12.50% | 37.74 | 45.00 | 1514731 | 628020 | 23.07% |
| 2025-09-23 | 37.91 | 38.17 | 0.45 | 1.19% | 36.38 | 38.43 | 734295 | 273794 | 11.18% |
| 2025-09-22 | 36.53 | 37.72 | 1.67 | 4.63% | 36.11 | 38.06 | 795775 | 296176 | 12.12% |
| 2025-09-19 | 35.99 | 36.05 | 0.05 | 0.14% | 35.84 | 37.09 | 518493 | 189127 | 7.90% |
| 2025-09-18 | 35.62 | 36.00 | -0.01 | -0.03% | 35.41 | 37.15 | 704629 | 256367 | 10.73% |
| 2025-09-17 | 34.48 | 36.01 | 1.71 | 4.99% | 34.41 | 36.68 | 605159 | 215823 | 9.22% |
| 2025-09-16 | 34.22 | 34.30 | 0.07 | 0.20% | 33.91 | 34.64 | 200804 | 68730 | 3.06% |
| 2025-09-15 | 35.24 | 34.23 | -0.52 | -1.50% | 34.20 | 35.33 | 235382 | 81189 | 3.59% |
| 2025-09-12 | 34.25 | 34.75 | 0.39 | 1.14% | 34.11 | 35.25 | 334045 | 116063 | 5.09% |
| 2025-09-11 | 33.00 | 34.36 | 1.35 | 4.09% | 32.78 | 34.45 | 368030 | 124764 | 5.61% |
| 2025-09-10 | 33.45 | 33.01 | -0.30 | -0.90% | 32.99 | 33.69 | 206127 | 68586 | 3.14% |
| 2025-09-09 | 34.46 | 33.49 | -1.22 | -3.51% | 33.38 | 34.48 | 247459 | 83657 | 3.77% |
| 2025-09-08 | 34.68 | 34.71 | 0.09 | 0.26% | 34.02 | 34.75 | 271513 | 93349 | 4.14% |
| 2025-09-05 | 33.60 | 34.62 | 1.15 | 3.44% | 33.33 | 34.70 | 319532 | 109300 | 4.87% |
| 2025-09-04 | 35.10 | 33.47 | -1.83 | -5.18% | 32.82 | 35.56 | 465674 | 159178 | 7.09% |
| 2025-09-03 | 34.97 | 35.30 | 0.50 | 1.44% | 34.43 | 37.05 | 580029 | 207673 | 8.83% |
| 2025-09-02 | 36.35 | 34.80 | -1.95 | -5.31% | 34.58 | 36.53 | 483503 | 170705 | 7.36% |
| 2025-09-01 | 36.79 | 36.75 | 0.58 | 1.60% | 36.09 | 37.39 | 459982 | 168448 | 7.01% |
| 2025-08-29 | 37.48 | 36.17 | -0.79 | -2.14% | 35.95 | 37.48 | 486986 | 177272 | 7.42% |
| 2025-08-28 | 35.39 | 36.96 | 1.58 | 4.47% | 35.39 | 37.07 | 683825 | 249311 | 10.42% |
| 2025-08-27 | 36.00 | 35.38 | -0.52 | -1.45% | 35.35 | 37.29 | 595445 | 216299 | 9.07% |
| 2025-08-26 | 35.88 | 35.90 | -0.18 | -0.50% | 35.49 | 36.25 | 320422 | 114943 | 4.88% |
| 2025-08-25 | 36.69 | 36.08 | 0.20 | 0.56% | 35.58 | 36.84 | 606472 | 218557 | 9.24% |
| 2025-08-22 | 34.28 | 35.88 | 1.58 | 4.61% | 34.28 | 36.26 | 615984 | 218092 | 9.38% |
| 2025-08-21 | 34.95 | 34.30 | -0.65 | -1.86% | 34.04 | 35.20 | 283836 | 98016 | 4.32% |
| 2025-08-20 | 34.47 | 34.95 | 0.47 | 1.36% | 34.00 | 34.95 | 347001 | 119693 | 5.29% |
| 2025-08-19 | 35.10 | 34.48 | -0.68 | -1.93% | 34.35 | 35.13 | 396383 | 137313 | 6.04% |
| 2025-08-18 | 35.70 | 35.16 | 0.14 | 0.40% | 35.00 | 35.98 | 611033 | 215794 | 9.31% |
| 2025-08-15 | 33.75 | 35.02 | 1.27 | 3.76% | 33.70 | 35.19 | 525298 | 182073 | 8.00% |
| 2025-08-14 | 34.59 | 33.75 | -0.94 | -2.71% | 33.69 | 35.00 | 497982 | 170563 | 7.58% |
| 2025-08-13 | 32.81 | 34.69 | 1.91 | 5.83% | 32.81 | 35.68 | 808909 | 280994 | 12.32% |
| 2025-08-12 | 32.45 | 32.78 | 0.54 | 1.67% | 32.05 | 33.08 | 389633 | 127243 | 5.93% |
| 2025-08-11 | 31.94 | 32.24 | 0.22 | 0.69% | 31.88 | 32.44 | 157332 | 50725 | 2.40% |
| 2025-08-08 | 32.33 | 32.02 | -0.38 | -1.17% | 31.99 | 32.99 | 205879 | 66524 | 3.14% |
| 2025-08-07 | 32.23 | 32.40 | 0.18 | 0.56% | 32.10 | 32.64 | 245143 | 79356 | 3.73% |
| 2025-08-06 | 31.70 | 32.22 | 0.44 | 1.38% | 31.60 | 32.29 | 203015 | 65029 | 3.09% |
| 2025-08-05 | 31.54 | 31.78 | 0.33 | 1.05% | 31.30 | 32.20 | 195529 | 62150 | 2.98% |
| 2025-08-04 | 31.02 | 31.45 | 0.26 | 0.83% | 30.92 | 31.50 | 123531 | 38613 | 1.88% |
| 2025-08-01 | 31.59 | 31.19 | -0.38 | -1.20% | 31.06 | 31.86 | 158458 | 49779 | 2.41% |
| 2025-07-31 | 32.34 | 31.57 | -0.77 | -2.38% | 31.51 | 32.54 | 247518 | 79226 | 3.77% |
| 2025-07-30 | 32.38 | 32.34 | -0.19 | -0.58% | 32.10 | 32.93 | 234675 | 76215 | 3.57% |
| 2025-07-29 | 32.49 | 32.53 | -0.05 | -0.15% | 32.25 | 32.70 | 205200 | 66520 | 3.13% |
| 2025-07-28 | 32.73 | 32.58 | 0.03 | 0.09% | 32.22 | 32.78 | 244613 | 79604 | 3.73% |
| 2025-07-25 | 31.98 | 32.55 | 0.61 | 1.91% | 31.75 | 32.66 | 340797 | 109931 | 5.19% |
| 2025-07-24 | 31.36 | 31.94 | 0.48 | 1.53% | 31.36 | 32.05 | 221369 | 70480 | 3.37% |