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 | 37.87 | 40.78 | 2.91 | 7.68% | 37.52 | 41.13 | 88527 | 35387 | 7.38% |
| 2025-10-30 | 37.59 | 37.87 | -0.42 | -1.10% | 37.59 | 38.93 | 43603 | 16677 | 3.64% |
| 2025-10-29 | 39.30 | 38.29 | -1.03 | -2.62% | 38.05 | 39.90 | 56016 | 21621 | 4.67% |
| 2025-10-28 | 40.88 | 39.32 | -1.39 | -3.41% | 38.89 | 41.27 | 84276 | 33842 | 7.03% |
| 2025-10-27 | 39.93 | 40.71 | 0.81 | 2.03% | 39.26 | 40.95 | 75781 | 30572 | 6.32% |
| 2025-10-24 | 37.52 | 39.90 | 2.52 | 6.74% | 37.35 | 40.58 | 107062 | 42033 | 8.93% |
| 2025-10-23 | 37.10 | 37.38 | 0.24 | 0.65% | 36.29 | 37.68 | 20969 | 7717 | 1.75% |
| 2025-10-22 | 37.09 | 37.14 | 0.13 | 0.35% | 36.54 | 37.75 | 32965 | 12284 | 2.75% |
| 2025-10-21 | 36.50 | 37.01 | 0.45 | 1.23% | 36.31 | 37.30 | 26897 | 9919 | 2.24% |
| 2025-10-20 | 36.48 | 36.56 | 0.49 | 1.36% | 36.00 | 36.65 | 27028 | 9824 | 2.25% |
| 2025-10-17 | 37.14 | 36.07 | -1.01 | -2.72% | 35.84 | 37.22 | 45740 | 16663 | 3.81% |
| 2025-10-16 | 38.43 | 37.08 | -1.57 | -4.06% | 37.00 | 38.43 | 41622 | 15628 | 3.47% |
| 2025-10-15 | 38.49 | 38.65 | 1.35 | 3.62% | 37.27 | 38.79 | 43696 | 16748 | 3.64% |
| 2025-10-14 | 38.76 | 37.30 | -1.15 | -2.99% | 37.12 | 38.80 | 42345 | 16009 | 3.53% |
| 2025-10-13 | 36.50 | 38.45 | 0.46 | 1.21% | 35.50 | 39.11 | 60895 | 22998 | 5.08% |
| 2025-10-10 | 38.10 | 37.99 | -0.30 | -0.78% | 37.19 | 38.65 | 43233 | 16283 | 3.60% |
| 2025-10-09 | 39.39 | 38.29 | -1.40 | -3.53% | 38.21 | 40.10 | 47084 | 18206 | 3.93% |
| 2025-09-30 | 39.03 | 39.69 | 0.67 | 1.72% | 39.03 | 40.19 | 52612 | 20905 | 4.39% |
| 2025-09-29 | 38.86 | 39.02 | 0.16 | 0.41% | 37.52 | 39.19 | 43612 | 16773 | 3.64% |
| 2025-09-26 | 40.51 | 38.86 | -1.87 | -4.59% | 38.25 | 41.24 | 45825 | 18000 | 3.82% |
| 2025-09-25 | 39.91 | 40.73 | 0.64 | 1.60% | 39.73 | 41.12 | 46940 | 19110 | 3.91% |
| 2025-09-24 | 39.94 | 40.09 | 0.13 | 0.33% | 39.17 | 40.38 | 41367 | 16524 | 3.45% |
| 2025-09-23 | 42.09 | 39.96 | -2.13 | -5.06% | 39.16 | 42.09 | 78601 | 31588 | 6.55% |
| 2025-09-22 | 42.75 | 42.09 | -1.06 | -2.46% | 41.75 | 43.15 | 49427 | 20886 | 4.12% |
| 2025-09-19 | 44.00 | 43.15 | -0.68 | -1.55% | 42.52 | 44.16 | 61784 | 26698 | 5.15% |
| 2025-09-18 | 44.27 | 43.83 | -0.52 | -1.17% | 43.30 | 46.23 | 111123 | 49467 | 9.27% |
| 2025-09-17 | 47.53 | 44.35 | -3.50 | -7.31% | 44.30 | 48.00 | 119334 | 54025 | 9.95% |
| 2025-09-16 | 46.55 | 47.85 | 0.91 | 1.94% | 46.44 | 48.56 | 51898 | 24846 | 4.33% |
| 2025-09-15 | 46.36 | 46.94 | 0.54 | 1.16% | 46.00 | 47.80 | 46124 | 21577 | 3.85% |
| 2025-09-12 | 47.77 | 46.40 | -1.25 | -2.62% | 45.68 | 48.00 | 61810 | 28707 | 5.15% |
| 2025-09-11 | 46.01 | 47.65 | 1.66 | 3.61% | 45.25 | 47.86 | 49531 | 23271 | 4.13% |
| 2025-09-10 | 45.15 | 45.99 | 1.01 | 2.25% | 44.90 | 47.18 | 52950 | 24597 | 4.42% |
| 2025-09-09 | 46.15 | 44.98 | -1.39 | -3.00% | 44.36 | 46.27 | 47225 | 21396 | 3.94% |
| 2025-09-08 | 46.36 | 46.37 | -0.28 | -0.60% | 46.00 | 47.57 | 45832 | 21395 | 3.82% |
| 2025-09-05 | 46.65 | 46.65 | 0.00 | 0.00% | 45.80 | 47.05 | 60213 | 27910 | 5.02% |
| 2025-09-04 | 49.15 | 46.65 | -2.50 | -5.09% | 45.62 | 49.80 | 75964 | 36174 | 6.33% |
| 2025-09-03 | 49.98 | 49.15 | -1.21 | -2.40% | 48.92 | 50.93 | 49904 | 24871 | 4.16% |
| 2025-09-02 | 53.33 | 50.36 | -4.22 | -7.73% | 49.53 | 55.20 | 124217 | 63969 | 10.36% |
| 2025-09-01 | 57.03 | 54.58 | 1.63 | 3.08% | 53.23 | 58.50 | 158148 | 88211 | 13.19% |
| 2025-08-29 | 52.15 | 52.95 | 0.50 | 0.95% | 50.81 | 53.24 | 73800 | 38388 | 6.16% |
| 2025-08-28 | 51.31 | 52.45 | 0.92 | 1.79% | 50.50 | 52.88 | 78513 | 40523 | 6.55% |
| 2025-08-27 | 54.00 | 51.53 | -2.74 | -5.05% | 51.52 | 56.00 | 101556 | 54690 | 8.47% |
| 2025-08-26 | 52.59 | 54.27 | 1.76 | 3.35% | 51.39 | 55.72 | 124590 | 67154 | 10.39% |
| 2025-08-25 | 53.75 | 52.51 | -0.49 | -0.92% | 51.87 | 54.14 | 91593 | 48415 | 7.64% |
| 2025-08-22 | 52.90 | 53.00 | 0.26 | 0.49% | 51.69 | 53.80 | 111124 | 58423 | 9.27% |
| 2025-08-21 | 55.00 | 52.74 | -1.56 | -2.87% | 52.02 | 55.07 | 104877 | 55669 | 8.75% |
| 2025-08-20 | 59.79 | 54.30 | -4.67 | -7.92% | 53.48 | 60.50 | 154182 | 85628 | 12.86% |
| 2025-08-19 | 57.81 | 58.97 | -0.91 | -1.52% | 57.51 | 60.60 | 131830 | 77744 | 11.00% |
| 2025-08-18 | 54.50 | 59.88 | 7.08 | 13.41% | 53.98 | 63.30 | 183376 | 109765 | 15.29% |
| 2025-08-15 | 49.98 | 52.80 | 1.83 | 3.59% | 49.69 | 55.55 | 157320 | 82392 | 13.12% |
| 2025-08-14 | 49.00 | 50.97 | 5.76 | 12.74% | 47.13 | 53.53 | 205336 | 104026 | 17.13% |
| 2025-08-13 | 44.60 | 45.21 | 0.34 | 0.76% | 44.24 | 46.30 | 56357 | 25433 | 4.70% |
| 2025-08-12 | 45.00 | 44.87 | 0.06 | 0.13% | 43.89 | 45.30 | 62505 | 27894 | 5.21% |
| 2025-08-11 | 46.17 | 44.81 | -1.58 | -3.41% | 44.46 | 46.62 | 106364 | 47851 | 8.87% |
| 2025-08-08 | 47.85 | 46.39 | -1.49 | -3.11% | 46.08 | 47.87 | 87211 | 40795 | 7.27% |
| 2025-08-07 | 46.01 | 47.88 | 2.13 | 4.66% | 45.68 | 48.30 | 126843 | 59570 | 10.58% |
| 2025-08-06 | 47.38 | 45.75 | -1.74 | -3.66% | 45.49 | 47.50 | 103282 | 47719 | 8.61% |
| 2025-08-05 | 47.93 | 47.49 | 0.86 | 1.84% | 46.89 | 49.80 | 137183 | 65503 | 11.44% |
| 2025-08-04 | 42.10 | 46.63 | 4.58 | 10.89% | 41.80 | 47.79 | 153726 | 68971 | 12.82% |
| 2025-08-01 | 41.86 | 42.05 | 0.21 | 0.50% | 41.41 | 42.52 | 55181 | 23147 | 4.60% |
| 2025-07-31 | 41.13 | 41.84 | 1.45 | 3.59% | 40.68 | 43.69 | 113316 | 47926 | 9.45% |
| 2025-07-30 | 40.49 | 40.39 | -0.23 | -0.57% | 40.02 | 41.99 | 105776 | 43328 | 8.82% |
| 2025-07-29 | 38.77 | 40.62 | 1.85 | 4.77% | 37.70 | 40.98 | 106070 | 41997 | 8.85% |
| 2025-07-28 | 38.01 | 38.77 | 1.11 | 2.95% | 37.53 | 39.19 | 63843 | 24488 | 5.32% |
| 2025-07-25 | 37.82 | 37.66 | -0.15 | -0.40% | 37.46 | 37.99 | 36206 | 13637 | 3.02% |
| 2025-07-24 | 37.65 | 37.81 | 0.11 | 0.29% | 37.40 | 38.31 | 47535 | 18008 | 3.96% |