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 | 41.28 | 42.81 | 1.53 | 3.71% | 41.19 | 43.08 | 124591 | 52856 | 6.15% |
| 2025-10-30 | 42.00 | 41.28 | -0.68 | -1.62% | 41.24 | 42.30 | 67170 | 27939 | 3.31% |
| 2025-10-29 | 40.50 | 41.96 | 1.44 | 3.55% | 40.37 | 41.99 | 98272 | 40708 | 4.85% |
| 2025-10-28 | 40.58 | 40.52 | -0.26 | -0.64% | 40.41 | 41.00 | 44987 | 18320 | 2.22% |
| 2025-10-27 | 40.70 | 40.78 | 0.54 | 1.34% | 40.56 | 41.23 | 57755 | 23596 | 2.85% |
| 2025-10-24 | 39.37 | 40.24 | 0.87 | 2.21% | 39.30 | 40.35 | 62989 | 25265 | 3.11% |
| 2025-10-23 | 40.14 | 39.37 | -0.90 | -2.23% | 38.78 | 40.47 | 72052 | 28321 | 3.55% |
| 2025-10-22 | 40.42 | 40.27 | -0.30 | -0.74% | 40.24 | 41.15 | 50447 | 20499 | 2.49% |
| 2025-10-21 | 40.63 | 40.57 | 0.31 | 0.77% | 40.12 | 40.72 | 42730 | 17298 | 2.11% |
| 2025-10-20 | 40.20 | 40.26 | 0.46 | 1.16% | 39.73 | 40.52 | 39438 | 15854 | 1.95% |
| 2025-10-17 | 40.46 | 39.80 | -0.81 | -1.99% | 39.71 | 40.97 | 53175 | 21440 | 2.62% |
| 2025-10-16 | 40.33 | 40.61 | 0.08 | 0.20% | 40.06 | 41.21 | 59501 | 24272 | 2.94% |
| 2025-10-15 | 39.42 | 40.53 | 1.35 | 3.45% | 39.09 | 40.65 | 66020 | 26511 | 3.26% |
| 2025-10-14 | 40.50 | 39.18 | -1.06 | -2.63% | 39.08 | 40.99 | 63572 | 25399 | 3.14% |
| 2025-10-13 | 39.38 | 40.24 | -0.83 | -2.02% | 39.20 | 40.37 | 57577 | 22998 | 2.84% |
| 2025-10-10 | 41.34 | 41.07 | -0.63 | -1.51% | 40.93 | 41.77 | 57125 | 23551 | 2.82% |
| 2025-10-09 | 41.15 | 41.70 | 0.28 | 0.68% | 40.88 | 41.99 | 71442 | 29644 | 3.52% |
| 2025-09-30 | 40.69 | 41.42 | 0.88 | 2.17% | 40.45 | 41.52 | 62725 | 25861 | 3.09% |
| 2025-09-29 | 40.41 | 40.54 | -0.14 | -0.34% | 39.41 | 40.73 | 62933 | 25236 | 3.10% |
| 2025-09-26 | 41.13 | 40.68 | -0.87 | -2.09% | 40.42 | 41.22 | 66947 | 27288 | 3.30% |
| 2025-09-25 | 41.36 | 41.55 | 0.19 | 0.46% | 41.08 | 42.38 | 80953 | 33861 | 4.06% |
| 2025-09-24 | 40.35 | 41.36 | 0.78 | 1.92% | 40.06 | 41.46 | 71357 | 29298 | 3.58% |
| 2025-09-23 | 41.68 | 40.58 | -1.13 | -2.71% | 39.66 | 41.68 | 102104 | 41238 | 5.12% |
| 2025-09-22 | 41.64 | 41.71 | 0.15 | 0.36% | 41.00 | 42.26 | 82330 | 34182 | 4.13% |
| 2025-09-19 | 42.82 | 41.56 | -2.09 | -4.79% | 41.43 | 43.82 | 163457 | 69066 | 8.19% |
| 2025-09-18 | 44.76 | 43.65 | -1.09 | -2.44% | 43.07 | 45.19 | 188571 | 83353 | 9.45% |
| 2025-09-17 | 45.61 | 44.74 | -2.41 | -5.11% | 44.24 | 45.90 | 262892 | 118014 | 13.18% |
| 2025-09-16 | 47.30 | 47.15 | 1.23 | 2.68% | 46.09 | 48.66 | 394163 | 187627 | 19.76% |
| 2025-09-15 | 44.48 | 45.92 | 1.49 | 3.35% | 44.27 | 46.49 | 255036 | 116315 | 13.47% |
| 2025-09-12 | 43.33 | 44.43 | 0.94 | 2.16% | 42.43 | 44.94 | 199889 | 87315 | 10.56% |
| 2025-09-11 | 43.05 | 43.49 | -0.98 | -2.20% | 40.05 | 43.50 | 174798 | 73884 | 9.23% |
| 2025-09-10 | 43.09 | 44.47 | 1.28 | 2.96% | 43.00 | 45.00 | 131989 | 58543 | 6.97% |
| 2025-09-09 | 44.17 | 43.19 | -1.30 | -2.92% | 43.11 | 44.85 | 91662 | 40173 | 4.84% |
| 2025-09-08 | 44.19 | 44.49 | 0.28 | 0.63% | 43.70 | 44.69 | 101435 | 44864 | 5.36% |
| 2025-09-05 | 42.69 | 44.21 | 1.64 | 3.85% | 42.39 | 44.28 | 104668 | 45531 | 5.53% |
| 2025-09-04 | 43.91 | 42.57 | -1.41 | -3.21% | 41.74 | 44.77 | 113240 | 49014 | 5.98% |
| 2025-09-03 | 44.27 | 43.98 | -0.21 | -0.48% | 43.67 | 45.70 | 121187 | 54254 | 6.40% |
| 2025-09-02 | 45.00 | 44.19 | -1.17 | -2.58% | 43.74 | 45.65 | 115937 | 51714 | 6.13% |
| 2025-09-01 | 44.19 | 45.36 | 1.02 | 2.30% | 44.00 | 45.59 | 136186 | 61473 | 7.19% |
| 2025-08-29 | 43.27 | 44.34 | 1.09 | 2.52% | 43.13 | 45.17 | 137588 | 60818 | 7.57% |
| 2025-08-28 | 43.60 | 43.25 | -0.24 | -0.55% | 41.65 | 43.96 | 139769 | 59900 | 7.68% |
| 2025-08-27 | 45.18 | 43.49 | -1.69 | -3.74% | 43.49 | 45.78 | 161208 | 72145 | 8.86% |
| 2025-08-26 | 46.68 | 45.18 | -1.84 | -3.91% | 45.17 | 46.70 | 165259 | 75602 | 9.09% |
| 2025-08-25 | 46.21 | 47.02 | 0.81 | 1.75% | 46.11 | 47.31 | 147483 | 69109 | 8.11% |
| 2025-08-22 | 45.96 | 46.21 | 0.25 | 0.54% | 45.61 | 46.33 | 100280 | 46157 | 5.71% |
| 2025-08-21 | 46.64 | 45.96 | -0.44 | -0.95% | 45.67 | 47.05 | 123995 | 57269 | 7.06% |
| 2025-08-20 | 47.80 | 46.40 | -1.81 | -3.75% | 45.68 | 47.80 | 159002 | 74203 | 9.05% |
| 2025-08-19 | 49.15 | 48.21 | -1.71 | -3.43% | 48.20 | 50.25 | 196481 | 96492 | 11.48% |
| 2025-08-18 | 47.50 | 49.92 | 2.07 | 4.33% | 47.50 | 50.30 | 242376 | 117311 | 14.16% |
| 2025-08-15 | 46.85 | 47.85 | 0.15 | 0.31% | 46.67 | 48.19 | 158349 | 75253 | 9.25% |
| 2025-08-14 | 47.41 | 47.70 | -0.15 | -0.31% | 47.01 | 48.78 | 175953 | 84015 | 10.28% |
| 2025-08-13 | 45.63 | 47.85 | 2.05 | 4.48% | 45.30 | 47.98 | 217293 | 102076 | 12.89% |
| 2025-08-12 | 46.09 | 45.80 | -0.29 | -0.63% | 45.12 | 46.68 | 99910 | 45647 | 5.92% |
| 2025-08-11 | 45.02 | 46.09 | 1.07 | 2.38% | 45.00 | 46.26 | 118147 | 53930 | 7.01% |
| 2025-08-08 | 45.53 | 45.02 | -1.24 | -2.68% | 44.20 | 46.21 | 143798 | 64722 | 8.53% |
| 2025-08-07 | 46.03 | 46.26 | -0.31 | -0.67% | 45.14 | 47.18 | 140662 | 64714 | 8.34% |
| 2025-08-06 | 48.71 | 46.57 | -1.25 | -2.61% | 46.23 | 49.50 | 184387 | 87636 | 10.93% |
| 2025-08-05 | 48.00 | 47.82 | -0.35 | -0.73% | 47.06 | 48.38 | 128997 | 61408 | 7.65% |
| 2025-08-04 | 46.64 | 48.17 | 0.92 | 1.95% | 45.82 | 48.44 | 173563 | 81964 | 10.29% |
| 2025-08-01 | 48.37 | 47.25 | -2.01 | -4.08% | 47.05 | 50.40 | 225749 | 109168 | 13.39% |
| 2025-07-31 | 48.98 | 49.26 | -0.04 | -0.08% | 48.50 | 51.47 | 274065 | 137057 | 16.25% |
| 2025-07-30 | 51.91 | 49.30 | -3.80 | -7.16% | 48.55 | 52.49 | 344098 | 172447 | 20.40% |
| 2025-07-29 | 45.53 | 53.10 | 8.39 | 18.77% | 44.48 | 53.54 | 376448 | 188087 | 22.32% |
| 2025-07-28 | 44.06 | 44.71 | 0.29 | 0.65% | 43.88 | 44.95 | 161585 | 71808 | 9.58% |
| 2025-07-25 | 42.30 | 44.42 | 2.24 | 5.31% | 41.50 | 45.51 | 244480 | 107405 | 14.50% |
| 2025-07-24 | 41.20 | 42.18 | 0.87 | 2.11% | 41.20 | 42.67 | 125109 | 52448 | 7.42% |