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 | 37.11 | 37.32 | 0.21 | 0.57% | 36.94 | 37.73 | 52098 | 19486 | 2.92% |
| 2025-10-30 | 38.81 | 37.11 | -1.65 | -4.26% | 37.09 | 38.81 | 89036 | 33420 | 5.00% |
| 2025-10-29 | 38.88 | 38.76 | 0.19 | 0.49% | 38.45 | 39.48 | 73066 | 28285 | 4.10% |
| 2025-10-28 | 37.80 | 38.57 | 0.53 | 1.39% | 37.50 | 39.08 | 105251 | 40478 | 5.91% |
| 2025-10-27 | 38.11 | 38.04 | 0.44 | 1.17% | 37.73 | 38.83 | 83238 | 31746 | 4.67% |
| 2025-10-24 | 37.20 | 37.60 | 0.68 | 1.84% | 37.09 | 37.66 | 67262 | 25197 | 3.77% |
| 2025-10-23 | 37.13 | 36.92 | -1.14 | -3.00% | 36.35 | 37.39 | 75969 | 27898 | 4.26% |
| 2025-10-22 | 38.20 | 38.06 | -0.20 | -0.52% | 37.69 | 38.95 | 65451 | 25078 | 3.67% |
| 2025-10-21 | 37.29 | 38.26 | 0.92 | 2.46% | 37.15 | 38.39 | 61074 | 23155 | 3.43% |
| 2025-10-20 | 36.67 | 37.34 | 0.83 | 2.27% | 36.67 | 37.84 | 61862 | 23110 | 3.47% |
| 2025-10-17 | 38.38 | 36.51 | -2.02 | -5.24% | 36.47 | 38.66 | 90306 | 33608 | 5.07% |
| 2025-10-16 | 39.11 | 38.53 | -0.90 | -2.28% | 38.38 | 39.28 | 54082 | 20966 | 3.03% |
| 2025-10-15 | 38.71 | 39.43 | 0.83 | 2.15% | 37.91 | 39.48 | 74004 | 28653 | 4.15% |
| 2025-10-14 | 40.50 | 38.60 | -1.34 | -3.36% | 38.45 | 40.95 | 90265 | 35686 | 5.06% |
| 2025-10-13 | 38.00 | 39.94 | -1.08 | -2.63% | 37.70 | 40.10 | 101097 | 39745 | 5.67% |
| 2025-10-10 | 41.97 | 41.02 | -0.94 | -2.24% | 41.00 | 42.35 | 87729 | 36454 | 4.92% |
| 2025-10-09 | 42.50 | 41.96 | -0.40 | -0.94% | 41.70 | 43.23 | 124424 | 52668 | 6.98% |
| 2025-09-30 | 43.66 | 42.36 | 0.61 | 1.46% | 42.10 | 45.25 | 213395 | 93157 | 11.97% |
| 2025-09-29 | 40.60 | 41.75 | 1.08 | 2.66% | 40.40 | 41.92 | 89993 | 37238 | 5.05% |
| 2025-09-26 | 42.69 | 40.67 | -2.49 | -5.77% | 40.65 | 43.54 | 142276 | 59185 | 7.98% |
| 2025-09-25 | 42.82 | 43.16 | 0.36 | 0.84% | 42.60 | 44.15 | 129449 | 56295 | 7.26% |
| 2025-09-24 | 42.23 | 42.80 | -0.32 | -0.74% | 41.14 | 43.13 | 132258 | 56224 | 7.42% |
| 2025-09-23 | 46.61 | 43.12 | -1.53 | -3.43% | 41.96 | 46.64 | 176028 | 78060 | 9.88% |
| 2025-09-22 | 43.67 | 44.65 | 0.43 | 0.97% | 43.51 | 45.35 | 133680 | 59808 | 7.50% |
| 2025-09-19 | 45.89 | 44.22 | -1.78 | -3.87% | 43.77 | 46.10 | 174763 | 78295 | 9.81% |
| 2025-09-18 | 44.20 | 46.00 | 1.52 | 3.42% | 43.96 | 47.50 | 302365 | 138994 | 16.97% |
| 2025-09-17 | 43.65 | 44.48 | 0.38 | 0.86% | 43.51 | 45.21 | 155303 | 69142 | 8.71% |
| 2025-09-16 | 42.80 | 44.10 | 1.30 | 3.04% | 42.43 | 44.40 | 161919 | 70820 | 9.09% |
| 2025-09-15 | 43.30 | 42.80 | -1.08 | -2.46% | 42.12 | 43.70 | 148727 | 63648 | 8.34% |
| 2025-09-12 | 44.11 | 43.88 | -0.90 | -2.01% | 43.80 | 45.57 | 195619 | 87146 | 10.98% |
| 2025-09-11 | 42.80 | 44.78 | 2.12 | 4.97% | 42.10 | 45.00 | 229969 | 100993 | 12.90% |
| 2025-09-10 | 41.97 | 42.66 | 1.21 | 2.92% | 41.97 | 43.52 | 213400 | 91511 | 11.97% |
| 2025-09-09 | 42.31 | 41.45 | -0.87 | -2.06% | 41.30 | 42.98 | 114531 | 48179 | 6.43% |
| 2025-09-08 | 42.53 | 42.32 | -0.68 | -1.58% | 41.73 | 43.00 | 110876 | 46883 | 6.22% |
| 2025-09-05 | 41.91 | 43.00 | 1.14 | 2.72% | 41.70 | 43.00 | 132497 | 56299 | 7.43% |
| 2025-09-04 | 44.30 | 41.86 | -2.16 | -4.91% | 40.96 | 44.68 | 173195 | 74039 | 9.72% |
| 2025-09-03 | 44.99 | 44.02 | -0.82 | -1.83% | 43.54 | 45.28 | 160656 | 71374 | 9.01% |
| 2025-09-02 | 47.03 | 44.84 | -2.65 | -5.58% | 44.20 | 47.60 | 262475 | 118952 | 14.73% |
| 2025-09-01 | 48.94 | 47.49 | -2.31 | -4.64% | 47.00 | 49.38 | 265454 | 127401 | 14.89% |
| 2025-08-29 | 53.40 | 49.80 | -4.20 | -7.78% | 49.20 | 53.40 | 302047 | 154470 | 16.95% |
| 2025-08-28 | 50.11 | 54.00 | 3.01 | 5.90% | 48.62 | 54.36 | 398884 | 205497 | 22.38% |
| 2025-08-27 | 49.30 | 50.99 | 0.86 | 1.72% | 48.60 | 53.47 | 362516 | 186335 | 20.34% |
| 2025-08-26 | 51.00 | 50.13 | -1.82 | -3.50% | 49.52 | 52.46 | 300776 | 153104 | 16.88% |
| 2025-08-25 | 50.65 | 51.95 | 2.10 | 4.21% | 49.10 | 52.19 | 374812 | 191225 | 21.03% |
| 2025-08-22 | 49.77 | 49.85 | 0.70 | 1.42% | 48.42 | 51.00 | 321235 | 159568 | 18.02% |
| 2025-08-21 | 52.01 | 49.15 | -2.55 | -4.93% | 47.92 | 52.50 | 371386 | 183728 | 20.84% |
| 2025-08-20 | 52.00 | 51.70 | -2.23 | -4.13% | 50.42 | 53.50 | 398666 | 206090 | 22.37% |
| 2025-08-19 | 56.23 | 53.93 | 1.13 | 2.14% | 53.90 | 58.58 | 538925 | 300579 | 30.24% |
| 2025-08-18 | 51.11 | 52.80 | 4.32 | 8.91% | 49.60 | 56.30 | 597245 | 311218 | 33.51% |
| 2025-08-15 | 41.63 | 48.48 | 8.08 | 20.00% | 41.01 | 48.48 | 414609 | 188735 | 23.26% |
| 2025-08-14 | 43.10 | 40.40 | -1.97 | -4.65% | 40.33 | 43.90 | 382654 | 159577 | 21.47% |
| 2025-08-13 | 39.68 | 42.37 | 2.43 | 6.08% | 39.06 | 42.88 | 382359 | 157216 | 21.45% |
| 2025-08-12 | 39.12 | 39.94 | 0.09 | 0.23% | 38.60 | 41.50 | 390648 | 156357 | 21.92% |
| 2025-08-11 | 39.38 | 39.85 | 1.85 | 4.87% | 38.60 | 41.35 | 330717 | 131623 | 18.56% |
| 2025-08-08 | 37.46 | 38.00 | 0.10 | 0.26% | 37.15 | 39.63 | 282396 | 109250 | 15.85% |
| 2025-08-07 | 38.06 | 37.90 | -0.33 | -0.86% | 37.45 | 39.39 | 308054 | 118092 | 17.28% |
| 2025-08-06 | 37.25 | 38.23 | 1.34 | 3.63% | 37.25 | 41.44 | 391532 | 153444 | 21.97% |
| 2025-08-05 | 37.11 | 36.89 | -0.50 | -1.34% | 35.81 | 37.29 | 291590 | 106669 | 16.36% |
| 2025-08-04 | 36.00 | 37.39 | 2.54 | 7.29% | 34.96 | 37.90 | 388562 | 140416 | 21.80% |
| 2025-08-01 | 34.61 | 34.85 | 0.19 | 0.55% | 33.86 | 36.30 | 355981 | 124395 | 19.97% |
| 2025-07-31 | 33.63 | 34.66 | 2.63 | 8.21% | 33.30 | 36.30 | 475500 | 166087 | 26.68% |
| 2025-07-30 | 31.73 | 32.03 | 0.27 | 0.85% | 31.41 | 32.36 | 129757 | 41493 | 7.28% |
| 2025-07-29 | 31.50 | 31.76 | -0.19 | -0.59% | 31.15 | 31.88 | 91635 | 28814 | 5.14% |
| 2025-07-28 | 32.50 | 31.95 | 0.18 | 0.57% | 31.84 | 32.80 | 104777 | 33717 | 5.88% |
| 2025-07-25 | 31.69 | 31.77 | 0.40 | 1.28% | 31.20 | 32.13 | 89196 | 28117 | 5.00% |
| 2025-07-24 | 31.56 | 31.37 | -0.04 | -0.13% | 31.09 | 31.90 | 91777 | 28818 | 5.15% |