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 | 40.77 | 39.18 | -2.89 | -6.87% | 39.17 | 40.90 | 792009 | 313722 | 7.00% |
| 2025-10-30 | 40.27 | 42.07 | 1.93 | 4.81% | 39.61 | 44.14 | 1244370 | 520550 | 11.01% |
| 2025-10-29 | 38.60 | 40.14 | 0.99 | 2.53% | 38.60 | 40.17 | 587321 | 232577 | 5.19% |
| 2025-10-28 | 40.60 | 39.15 | -1.09 | -2.71% | 38.83 | 41.01 | 660647 | 262148 | 5.84% |
| 2025-10-27 | 40.36 | 40.24 | 0.26 | 0.65% | 39.88 | 41.86 | 842177 | 342668 | 7.45% |
| 2025-10-24 | 38.15 | 39.98 | 2.10 | 5.54% | 38.15 | 40.12 | 737451 | 291911 | 6.52% |
| 2025-10-23 | 38.58 | 37.88 | -0.60 | -1.56% | 37.28 | 39.08 | 452753 | 171076 | 4.00% |
| 2025-10-22 | 39.33 | 38.48 | -1.43 | -3.58% | 37.80 | 39.56 | 639031 | 245887 | 5.65% |
| 2025-10-21 | 39.92 | 39.91 | -0.41 | -1.02% | 38.60 | 40.30 | 603855 | 239986 | 5.34% |
| 2025-10-20 | 39.95 | 40.32 | 0.32 | 0.80% | 38.66 | 41.10 | 665700 | 265460 | 5.89% |
| 2025-10-17 | 41.00 | 40.00 | -0.86 | -2.10% | 39.86 | 42.42 | 888890 | 367302 | 7.86% |
| 2025-10-16 | 41.60 | 40.86 | -2.26 | -5.24% | 40.34 | 42.44 | 884606 | 364753 | 7.82% |
| 2025-10-15 | 43.38 | 43.12 | 0.26 | 0.61% | 41.61 | 45.55 | 1155822 | 502624 | 10.22% |
| 2025-10-14 | 45.80 | 42.86 | -4.04 | -8.61% | 42.85 | 47.48 | 1549277 | 691432 | 13.70% |
| 2025-10-13 | 42.13 | 46.90 | 7.02 | 17.60% | 40.21 | 47.77 | 1757315 | 770585 | 15.54% |
| 2025-10-10 | 41.30 | 39.88 | 0.39 | 0.99% | 38.74 | 42.66 | 1543271 | 626205 | 13.65% |
| 2025-10-09 | 35.20 | 39.49 | 5.20 | 15.16% | 34.93 | 39.50 | 1393050 | 519305 | 12.32% |
| 2025-09-30 | 34.49 | 34.29 | -0.22 | -0.64% | 33.96 | 35.43 | 603630 | 208707 | 5.34% |
| 2025-09-29 | 34.66 | 34.51 | -0.15 | -0.43% | 34.13 | 34.98 | 411697 | 142219 | 3.64% |
| 2025-09-26 | 35.84 | 34.66 | -0.68 | -1.92% | 34.66 | 36.36 | 571512 | 202891 | 5.05% |
| 2025-09-25 | 34.30 | 35.34 | 0.99 | 2.88% | 34.20 | 35.65 | 551761 | 194525 | 4.88% |
| 2025-09-24 | 33.91 | 34.35 | 0.27 | 0.79% | 33.75 | 34.55 | 358829 | 122713 | 3.17% |
| 2025-09-23 | 35.01 | 34.08 | -1.26 | -3.57% | 32.91 | 35.34 | 590168 | 200537 | 5.22% |
| 2025-09-22 | 35.01 | 35.34 | 0.07 | 0.20% | 34.70 | 35.54 | 374670 | 131501 | 3.31% |
| 2025-09-19 | 35.81 | 35.27 | -0.95 | -2.62% | 35.08 | 36.29 | 489874 | 174316 | 4.33% |
| 2025-09-18 | 37.20 | 36.22 | -1.68 | -4.43% | 35.80 | 37.70 | 894552 | 327201 | 7.91% |
| 2025-09-17 | 35.40 | 37.90 | 2.31 | 6.49% | 35.07 | 38.20 | 928670 | 344275 | 8.21% |
| 2025-09-16 | 36.66 | 35.59 | -1.24 | -3.37% | 34.80 | 36.66 | 720532 | 254682 | 6.37% |
| 2025-09-15 | 37.96 | 36.83 | -0.54 | -1.45% | 36.63 | 37.99 | 784867 | 291155 | 6.94% |
| 2025-09-12 | 36.13 | 37.37 | 1.36 | 3.78% | 35.40 | 37.37 | 1009944 | 369114 | 8.93% |
| 2025-09-11 | 34.29 | 36.01 | 1.71 | 4.99% | 34.24 | 36.17 | 780530 | 277074 | 6.88% |
| 2025-09-10 | 34.47 | 34.30 | -0.20 | -0.58% | 34.00 | 35.10 | 423565 | 146359 | 3.73% |
| 2025-09-09 | 35.00 | 34.50 | -2.07 | -5.66% | 34.09 | 35.75 | 735556 | 256965 | 6.48% |
| 2025-09-08 | 36.70 | 36.57 | 0.07 | 0.19% | 36.00 | 36.80 | 527413 | 192172 | 4.65% |
| 2025-09-05 | 35.55 | 36.50 | 1.00 | 2.82% | 35.27 | 36.63 | 689435 | 248973 | 6.08% |
| 2025-09-04 | 37.88 | 35.50 | -1.98 | -5.28% | 34.72 | 38.18 | 901228 | 328546 | 7.94% |
| 2025-09-03 | 38.00 | 37.48 | -0.42 | -1.11% | 37.28 | 38.60 | 857194 | 325317 | 7.56% |
| 2025-09-02 | 39.49 | 37.90 | -1.75 | -4.41% | 37.48 | 39.80 | 1019624 | 390088 | 8.99% |
| 2025-09-01 | 40.98 | 39.65 | -1.35 | -3.29% | 39.39 | 41.60 | 1353437 | 544454 | 11.93% |
| 2025-08-29 | 42.55 | 41.00 | -1.59 | -3.73% | 40.40 | 44.14 | 1409212 | 591329 | 12.42% |
| 2025-08-28 | 39.60 | 42.59 | 2.71 | 6.80% | 39.60 | 44.46 | 1615560 | 684924 | 14.24% |
| 2025-08-27 | 37.18 | 39.88 | 2.48 | 6.63% | 36.55 | 43.28 | 1809455 | 711759 | 15.95% |
| 2025-08-26 | 37.15 | 37.40 | 1.04 | 2.86% | 36.11 | 39.48 | 1927047 | 717696 | 16.99% |
| 2025-08-25 | 31.00 | 36.36 | 6.06 | 20.00% | 30.68 | 36.36 | 1608496 | 561987 | 14.18% |
| 2025-08-22 | 29.62 | 30.30 | 0.73 | 2.47% | 29.38 | 30.96 | 935462 | 284469 | 8.25% |
| 2025-08-21 | 29.43 | 29.57 | 0.12 | 0.41% | 29.35 | 31.11 | 755753 | 227296 | 6.66% |
| 2025-08-20 | 29.35 | 29.45 | 0.61 | 2.12% | 28.84 | 31.28 | 986282 | 294902 | 8.69% |
| 2025-08-19 | 29.13 | 28.84 | -0.48 | -1.64% | 28.59 | 29.63 | 678938 | 197665 | 5.99% |
| 2025-08-18 | 28.20 | 29.32 | 1.15 | 4.08% | 27.82 | 29.50 | 782426 | 225714 | 6.90% |
| 2025-08-15 | 27.31 | 28.17 | 0.60 | 2.18% | 27.26 | 28.36 | 499870 | 140123 | 4.41% |
| 2025-08-14 | 27.77 | 27.57 | -0.32 | -1.15% | 27.45 | 28.19 | 433186 | 120232 | 3.82% |
| 2025-08-13 | 27.21 | 27.89 | 0.59 | 2.16% | 27.19 | 28.06 | 439880 | 121644 | 3.88% |
| 2025-08-12 | 27.80 | 27.30 | -0.86 | -3.05% | 27.26 | 27.92 | 438220 | 120316 | 3.86% |
| 2025-08-11 | 28.40 | 28.16 | 0.00 | 0.00% | 27.70 | 28.44 | 371290 | 104240 | 3.27% |
| 2025-08-08 | 28.54 | 28.16 | -0.98 | -3.36% | 28.05 | 29.17 | 622109 | 176959 | 5.48% |
| 2025-08-07 | 27.90 | 29.14 | 1.27 | 4.56% | 26.97 | 30.00 | 1128726 | 322704 | 9.95% |
| 2025-08-06 | 27.05 | 27.87 | 0.77 | 2.84% | 26.80 | 28.01 | 525703 | 145056 | 4.63% |
| 2025-08-05 | 27.11 | 27.10 | 0.09 | 0.33% | 26.90 | 27.42 | 351213 | 95163 | 3.10% |
| 2025-08-04 | 26.70 | 27.01 | 0.31 | 1.16% | 26.63 | 27.07 | 276315 | 74301 | 2.44% |
| 2025-08-01 | 27.22 | 26.70 | -0.66 | -2.41% | 26.61 | 27.25 | 297212 | 79728 | 2.62% |
| 2025-07-31 | 27.00 | 27.36 | 0.03 | 0.11% | 27.00 | 27.82 | 510104 | 140297 | 4.50% |
| 2025-07-30 | 28.27 | 27.33 | -0.80 | -2.84% | 26.89 | 28.38 | 607463 | 166795 | 5.36% |
| 2025-07-29 | 28.20 | 28.13 | -0.42 | -1.47% | 27.87 | 28.43 | 501217 | 140652 | 4.42% |
| 2025-07-28 | 28.64 | 28.55 | -0.15 | -0.52% | 28.32 | 28.93 | 628171 | 179665 | 5.54% |
| 2025-07-25 | 29.10 | 28.70 | -0.40 | -1.37% | 28.27 | 29.16 | 932789 | 267588 | 8.22% |
| 2025-07-24 | 26.26 | 29.10 | 2.63 | 9.94% | 26.26 | 29.79 | 1297022 | 366646 | 11.43% |