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 | 35.08 | 37.07 | 1.84 | 5.22% | 34.80 | 37.30 | 74205 | 27127 | 6.12% |
| 2025-10-30 | 36.75 | 35.23 | -1.47 | -4.01% | 35.23 | 36.77 | 50896 | 18262 | 4.20% |
| 2025-10-29 | 37.11 | 36.70 | -1.14 | -3.01% | 36.09 | 37.42 | 49260 | 17998 | 4.07% |
| 2025-10-28 | 38.21 | 37.84 | -0.24 | -0.63% | 37.73 | 38.29 | 26115 | 9926 | 2.16% |
| 2025-10-27 | 38.38 | 38.08 | -0.20 | -0.52% | 37.84 | 38.67 | 29796 | 11362 | 2.46% |
| 2025-10-24 | 38.00 | 38.28 | 0.08 | 0.21% | 37.77 | 38.48 | 31021 | 11791 | 2.56% |
| 2025-10-23 | 37.52 | 38.20 | 0.56 | 1.49% | 36.90 | 38.50 | 38128 | 14446 | 3.15% |
| 2025-10-22 | 37.21 | 37.64 | 0.27 | 0.72% | 37.17 | 38.33 | 27509 | 10388 | 2.27% |
| 2025-10-21 | 37.21 | 37.37 | 0.26 | 0.70% | 36.85 | 37.40 | 21144 | 7862 | 1.75% |
| 2025-10-20 | 37.30 | 37.11 | 0.25 | 0.68% | 36.83 | 37.50 | 16837 | 6246 | 1.39% |
| 2025-10-17 | 37.68 | 36.86 | -0.89 | -2.36% | 36.85 | 38.16 | 25597 | 9612 | 2.11% |
| 2025-10-16 | 38.31 | 37.75 | -0.71 | -1.85% | 37.52 | 38.31 | 21610 | 8173 | 1.78% |
| 2025-10-15 | 38.20 | 38.46 | 0.38 | 1.00% | 37.46 | 38.47 | 22369 | 8524 | 1.85% |
| 2025-10-14 | 38.81 | 38.08 | -0.65 | -1.68% | 37.98 | 39.31 | 30646 | 11828 | 2.53% |
| 2025-10-13 | 37.10 | 38.73 | -1.17 | -2.93% | 37.10 | 38.92 | 42337 | 16297 | 3.49% |
| 2025-10-10 | 40.79 | 39.90 | -1.52 | -3.67% | 39.87 | 41.33 | 56269 | 22624 | 4.64% |
| 2025-10-09 | 42.50 | 41.42 | 0.94 | 2.32% | 41.26 | 42.99 | 87590 | 36818 | 7.23% |
| 2025-09-30 | 40.20 | 40.48 | 1.21 | 3.08% | 40.20 | 41.60 | 58585 | 23860 | 4.84% |
| 2025-09-29 | 39.51 | 39.27 | -0.39 | -0.98% | 38.57 | 39.66 | 36413 | 14219 | 3.01% |
| 2025-09-26 | 40.73 | 39.66 | -1.56 | -3.78% | 39.65 | 40.98 | 58275 | 23405 | 4.81% |
| 2025-09-25 | 40.62 | 41.22 | 0.57 | 1.40% | 40.45 | 42.48 | 80396 | 33532 | 6.65% |
| 2025-09-24 | 40.00 | 40.65 | 0.85 | 2.14% | 39.31 | 40.80 | 36629 | 14760 | 3.03% |
| 2025-09-23 | 40.90 | 39.80 | -1.11 | -2.71% | 39.01 | 40.90 | 42606 | 16944 | 3.53% |
| 2025-09-22 | 40.92 | 40.91 | -0.42 | -1.02% | 40.01 | 41.16 | 41259 | 16699 | 3.41% |
| 2025-09-19 | 41.40 | 41.33 | 0.62 | 1.52% | 41.10 | 42.15 | 57987 | 24166 | 4.80% |
| 2025-09-18 | 41.02 | 40.71 | -0.67 | -1.62% | 40.28 | 41.67 | 59145 | 24288 | 4.89% |
| 2025-09-17 | 41.55 | 41.38 | -0.31 | -0.74% | 40.90 | 41.59 | 37438 | 15470 | 3.10% |
| 2025-09-16 | 41.15 | 41.69 | 0.66 | 1.61% | 41.15 | 42.32 | 49440 | 20651 | 4.09% |
| 2025-09-15 | 41.26 | 41.03 | -0.62 | -1.49% | 40.90 | 41.54 | 38248 | 15724 | 3.17% |
| 2025-09-12 | 41.54 | 41.65 | 0.03 | 0.07% | 41.18 | 42.00 | 52465 | 21856 | 4.34% |
| 2025-09-11 | 41.15 | 41.62 | 0.24 | 0.58% | 40.48 | 41.69 | 58425 | 24005 | 4.83% |
| 2025-09-10 | 40.70 | 41.38 | 1.18 | 2.94% | 40.40 | 41.86 | 65275 | 26927 | 5.40% |
| 2025-09-09 | 41.46 | 40.20 | -1.02 | -2.47% | 39.91 | 41.69 | 42538 | 17264 | 3.52% |
| 2025-09-08 | 40.77 | 41.22 | 0.45 | 1.10% | 40.40 | 41.46 | 40587 | 16642 | 3.36% |
| 2025-09-05 | 40.20 | 40.77 | 0.97 | 2.44% | 39.40 | 40.78 | 43794 | 17596 | 3.62% |
| 2025-09-04 | 41.50 | 39.80 | -1.98 | -4.74% | 39.18 | 41.85 | 69042 | 28028 | 5.71% |
| 2025-09-03 | 44.03 | 41.78 | -2.69 | -6.05% | 41.70 | 44.23 | 88968 | 37884 | 7.36% |
| 2025-09-02 | 44.01 | 44.47 | 1.03 | 2.37% | 43.70 | 45.93 | 147684 | 66159 | 12.22% |
| 2025-09-01 | 43.30 | 43.44 | 0.69 | 1.61% | 42.82 | 43.71 | 59793 | 25862 | 4.95% |
| 2025-08-29 | 43.05 | 42.75 | -0.25 | -0.58% | 42.58 | 43.71 | 64276 | 27710 | 5.32% |
| 2025-08-28 | 43.20 | 43.00 | -0.98 | -2.23% | 41.47 | 43.75 | 102752 | 43836 | 8.50% |
| 2025-08-27 | 44.99 | 43.98 | -1.54 | -3.38% | 43.95 | 46.13 | 119598 | 53675 | 9.90% |
| 2025-08-26 | 45.02 | 45.52 | 0.01 | 0.02% | 44.60 | 46.66 | 164196 | 75192 | 13.59% |
| 2025-08-25 | 43.90 | 45.51 | 1.36 | 3.08% | 43.82 | 46.27 | 194522 | 88495 | 16.10% |
| 2025-08-22 | 42.94 | 44.15 | 1.43 | 3.35% | 42.78 | 44.78 | 130660 | 57326 | 10.81% |
| 2025-08-21 | 43.20 | 42.72 | -0.51 | -1.18% | 42.40 | 43.36 | 61025 | 26176 | 5.05% |
| 2025-08-20 | 43.35 | 43.23 | -0.54 | -1.23% | 42.50 | 43.60 | 76757 | 32952 | 6.35% |
| 2025-08-19 | 44.44 | 43.77 | -0.88 | -1.97% | 43.31 | 44.50 | 105184 | 46043 | 8.70% |
| 2025-08-18 | 42.66 | 44.65 | 2.35 | 5.56% | 42.66 | 44.67 | 169106 | 74749 | 13.99% |
| 2025-08-15 | 41.36 | 42.30 | 0.67 | 1.61% | 41.12 | 42.30 | 60124 | 25210 | 4.98% |
| 2025-08-14 | 42.40 | 41.63 | -0.52 | -1.23% | 41.58 | 42.75 | 84544 | 35630 | 7.00% |
| 2025-08-13 | 42.23 | 42.15 | -0.25 | -0.59% | 41.90 | 42.65 | 85494 | 36122 | 7.07% |
| 2025-08-12 | 43.08 | 42.40 | -0.85 | -1.97% | 42.21 | 43.08 | 75442 | 32078 | 6.24% |
| 2025-08-11 | 42.40 | 43.25 | 1.00 | 2.37% | 42.16 | 43.26 | 87974 | 37607 | 7.28% |
| 2025-08-08 | 44.50 | 42.25 | -3.86 | -8.37% | 42.25 | 44.50 | 183266 | 78914 | 15.17% |
| 2025-08-07 | 46.75 | 46.11 | -0.43 | -0.92% | 45.60 | 47.98 | 173125 | 80886 | 14.33% |
| 2025-08-06 | 45.44 | 46.54 | 0.63 | 1.37% | 44.64 | 46.77 | 169982 | 78024 | 14.07% |
| 2025-08-05 | 45.42 | 45.91 | -0.42 | -0.91% | 44.22 | 46.20 | 174572 | 78869 | 14.45% |
| 2025-08-04 | 46.00 | 46.33 | -0.30 | -0.64% | 45.01 | 47.33 | 153185 | 71053 | 12.68% |
| 2025-08-01 | 47.50 | 46.63 | -0.86 | -1.81% | 44.41 | 47.95 | 228950 | 105499 | 18.95% |
| 2025-07-31 | 46.18 | 47.49 | 1.69 | 3.69% | 45.05 | 48.87 | 294535 | 138459 | 24.37% |
| 2025-07-30 | 45.66 | 45.80 | 0.10 | 0.22% | 44.20 | 49.19 | 278475 | 129093 | 23.04% |
| 2025-07-29 | 43.62 | 45.70 | 2.11 | 4.84% | 42.72 | 47.59 | 291194 | 131798 | 24.10% |
| 2025-07-28 | 44.88 | 43.59 | -1.36 | -3.03% | 42.34 | 44.88 | 276819 | 119291 | 22.91% |
| 2025-07-25 | 37.70 | 44.95 | 7.49 | 19.99% | 37.65 | 44.95 | 309855 | 132382 | 25.64% |
| 2025-07-24 | 37.12 | 37.46 | 0.34 | 0.92% | 36.88 | 37.46 | 43969 | 16325 | 3.64% |