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 | 37.15 | 37.75 | 0.66 | 1.78% | 36.91 | 38.20 | 239268 | 90349 | 4.52% |
| 2025-10-30 | 38.90 | 37.09 | -2.13 | -5.43% | 37.09 | 38.93 | 418191 | 157788 | 7.89% |
| 2025-10-29 | 38.31 | 39.22 | 1.15 | 3.02% | 38.01 | 39.59 | 445139 | 173808 | 8.40% |
| 2025-10-28 | 37.67 | 38.07 | 0.41 | 1.09% | 37.00 | 38.98 | 400261 | 153219 | 7.56% |
| 2025-10-27 | 36.80 | 37.66 | 1.64 | 4.55% | 36.80 | 38.36 | 421394 | 159243 | 7.95% |
| 2025-10-24 | 36.00 | 36.02 | 0.17 | 0.47% | 35.60 | 36.22 | 200606 | 72211 | 3.79% |
| 2025-10-23 | 37.01 | 35.85 | -1.29 | -3.47% | 35.05 | 37.08 | 318975 | 113946 | 6.02% |
| 2025-10-22 | 37.60 | 37.14 | -0.96 | -2.52% | 37.10 | 38.26 | 212421 | 79723 | 4.01% |
| 2025-10-21 | 37.01 | 38.10 | 0.97 | 2.61% | 36.67 | 38.12 | 238490 | 89042 | 4.50% |
| 2025-10-20 | 36.89 | 37.13 | -0.42 | -1.12% | 36.88 | 38.30 | 269281 | 101078 | 5.08% |
| 2025-10-17 | 37.61 | 37.55 | -0.06 | -0.16% | 37.33 | 39.08 | 308133 | 118248 | 5.82% |
| 2025-10-16 | 39.01 | 37.61 | -1.26 | -3.24% | 37.50 | 39.31 | 264974 | 101205 | 5.00% |
| 2025-10-15 | 38.70 | 38.87 | -0.22 | -0.56% | 37.85 | 39.26 | 350733 | 135090 | 6.62% |
| 2025-10-14 | 37.40 | 39.09 | 1.81 | 4.86% | 37.40 | 40.44 | 600269 | 235822 | 11.33% |
| 2025-10-13 | 35.66 | 37.28 | -0.43 | -1.14% | 35.21 | 37.57 | 223158 | 82133 | 4.21% |
| 2025-10-10 | 38.26 | 37.71 | -0.74 | -1.92% | 37.56 | 38.51 | 210802 | 80016 | 3.98% |
| 2025-10-09 | 37.87 | 38.45 | 0.37 | 0.97% | 37.80 | 38.60 | 249354 | 95554 | 4.71% |
| 2025-09-30 | 38.69 | 38.08 | -1.02 | -2.61% | 38.06 | 39.18 | 302661 | 116231 | 5.71% |
| 2025-09-29 | 37.50 | 39.10 | 0.01 | 0.03% | 36.36 | 40.79 | 537369 | 204090 | 10.14% |
| 2025-09-26 | 39.88 | 39.09 | 0.76 | 1.98% | 38.92 | 41.10 | 510771 | 205278 | 9.64% |
| 2025-09-25 | 38.30 | 38.33 | 0.17 | 0.45% | 37.81 | 39.08 | 298279 | 114987 | 5.63% |
| 2025-09-24 | 37.51 | 38.16 | 0.21 | 0.55% | 37.20 | 38.22 | 266516 | 100477 | 5.03% |
| 2025-09-23 | 39.06 | 37.95 | -1.54 | -3.90% | 37.10 | 39.30 | 375590 | 142338 | 7.09% |
| 2025-09-22 | 39.31 | 39.49 | -0.21 | -0.53% | 38.70 | 39.65 | 292212 | 114259 | 5.52% |
| 2025-09-19 | 40.04 | 39.70 | -0.95 | -2.34% | 39.67 | 40.61 | 292409 | 116962 | 5.52% |
| 2025-09-18 | 41.80 | 40.65 | -1.73 | -4.08% | 40.42 | 41.80 | 514956 | 211444 | 9.72% |
| 2025-09-17 | 40.90 | 42.38 | 1.43 | 3.49% | 40.49 | 43.12 | 604779 | 255276 | 11.42% |
| 2025-09-16 | 40.10 | 40.95 | 0.45 | 1.11% | 39.70 | 41.14 | 282451 | 114321 | 5.33% |
| 2025-09-15 | 40.89 | 40.50 | -0.40 | -0.98% | 40.47 | 41.60 | 302975 | 124000 | 5.72% |
| 2025-09-12 | 42.49 | 40.90 | -0.70 | -1.68% | 40.80 | 42.54 | 489122 | 203357 | 9.23% |
| 2025-09-11 | 40.00 | 41.60 | 1.17 | 2.89% | 39.44 | 41.78 | 471178 | 192986 | 8.89% |
| 2025-09-10 | 41.19 | 40.43 | -0.75 | -1.82% | 40.41 | 41.60 | 313833 | 128374 | 5.92% |
| 2025-09-09 | 41.00 | 41.18 | 0.31 | 0.76% | 40.25 | 41.99 | 414140 | 170603 | 7.82% |
| 2025-09-08 | 41.00 | 40.87 | -0.33 | -0.80% | 40.62 | 41.72 | 355413 | 145923 | 6.71% |
| 2025-09-05 | 40.00 | 41.20 | 1.33 | 3.34% | 39.00 | 41.58 | 389514 | 157352 | 7.35% |
| 2025-09-04 | 40.95 | 39.87 | -1.00 | -2.45% | 39.16 | 41.50 | 449686 | 182533 | 8.49% |
| 2025-09-03 | 42.70 | 40.87 | -1.99 | -4.64% | 40.57 | 42.83 | 544441 | 226223 | 10.28% |
| 2025-09-02 | 46.86 | 42.86 | -4.97 | -10.39% | 42.83 | 46.96 | 932151 | 413868 | 17.59% |
| 2025-09-01 | 47.15 | 47.83 | 1.97 | 4.30% | 46.80 | 48.51 | 898915 | 428896 | 16.97% |
| 2025-08-29 | 46.04 | 45.86 | 0.59 | 1.30% | 45.20 | 46.65 | 648338 | 298062 | 12.24% |
| 2025-08-28 | 43.96 | 45.27 | 0.69 | 1.55% | 43.33 | 45.43 | 672761 | 299167 | 12.70% |
| 2025-08-27 | 46.65 | 44.58 | -2.62 | -5.55% | 44.50 | 47.19 | 843859 | 387176 | 15.93% |
| 2025-08-26 | 49.67 | 47.20 | -3.30 | -6.53% | 47.00 | 49.96 | 964941 | 467068 | 18.21% |
| 2025-08-25 | 47.87 | 50.50 | 2.10 | 4.34% | 47.86 | 52.44 | 1264066 | 636759 | 23.86% |
| 2025-08-22 | 46.84 | 48.40 | 0.70 | 1.47% | 45.92 | 49.50 | 1140462 | 543483 | 21.53% |
| 2025-08-21 | 50.00 | 47.70 | 2.08 | 4.56% | 47.01 | 52.53 | 1546369 | 772666 | 29.19% |
| 2025-08-20 | 45.00 | 45.62 | -0.54 | -1.17% | 44.26 | 46.77 | 753443 | 341699 | 14.22% |
| 2025-08-19 | 46.03 | 46.16 | -0.76 | -1.62% | 45.88 | 48.08 | 1052565 | 493277 | 19.87% |
| 2025-08-18 | 45.90 | 46.92 | 0.30 | 0.64% | 43.69 | 48.84 | 1365560 | 630829 | 25.78% |
| 2025-08-15 | 46.30 | 46.62 | 0.92 | 2.01% | 44.72 | 49.49 | 1714374 | 798150 | 32.36% |
| 2025-08-14 | 40.99 | 45.70 | 6.06 | 15.29% | 40.92 | 47.08 | 1715184 | 765732 | 32.37% |
| 2025-08-13 | 39.40 | 39.64 | -1.28 | -3.13% | 39.00 | 40.14 | 924746 | 365464 | 17.45% |
| 2025-08-12 | 38.33 | 40.92 | 2.56 | 6.67% | 37.91 | 41.00 | 1002616 | 396565 | 18.92% |
| 2025-08-11 | 37.60 | 38.36 | 0.20 | 0.52% | 37.17 | 39.17 | 631537 | 242402 | 11.92% |
| 2025-08-08 | 37.69 | 38.16 | 0.41 | 1.09% | 37.40 | 39.33 | 734906 | 283033 | 13.87% |
| 2025-08-07 | 37.99 | 37.75 | -0.27 | -0.71% | 37.49 | 38.36 | 422287 | 159531 | 7.97% |
| 2025-08-06 | 37.82 | 38.02 | -0.17 | -0.45% | 37.64 | 38.83 | 512048 | 195963 | 9.67% |
| 2025-08-05 | 38.10 | 38.19 | 0.53 | 1.41% | 37.50 | 38.61 | 479908 | 182716 | 9.06% |
| 2025-08-04 | 37.51 | 37.66 | -0.28 | -0.74% | 37.13 | 37.74 | 386486 | 144788 | 7.30% |
| 2025-08-01 | 39.21 | 37.94 | -2.06 | -5.15% | 37.43 | 39.40 | 663167 | 253534 | 12.52% |
| 2025-07-31 | 40.05 | 40.00 | -0.88 | -2.15% | 40.00 | 41.55 | 499522 | 202529 | 9.43% |
| 2025-07-30 | 43.21 | 40.88 | -3.53 | -7.95% | 40.50 | 43.44 | 878382 | 367358 | 16.58% |
| 2025-07-29 | 42.50 | 44.41 | 1.44 | 3.35% | 41.19 | 44.76 | 1032281 | 443689 | 19.48% |
| 2025-07-28 | 40.51 | 42.97 | 2.50 | 6.18% | 40.51 | 43.17 | 901769 | 380238 | 17.02% |
| 2025-07-25 | 41.62 | 40.47 | -1.19 | -2.86% | 40.42 | 42.16 | 545777 | 223517 | 10.30% |
| 2025-07-24 | 40.60 | 41.66 | 0.92 | 2.26% | 40.03 | 41.88 | 654581 | 269708 | 12.36% |