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 | 38.55 | 39.22 | 0.77 | 2.00% | 38.54 | 39.26 | 11525 | 4500 | 4.19% |
| 2025-10-30 | 39.84 | 38.45 | -0.95 | -2.41% | 38.43 | 39.86 | 10960 | 4254 | 3.99% |
| 2025-10-29 | 39.45 | 39.40 | -0.05 | -0.13% | 38.64 | 39.63 | 12809 | 5011 | 4.66% |
| 2025-10-28 | 39.95 | 39.45 | -0.52 | -1.30% | 39.43 | 40.40 | 11584 | 4616 | 4.21% |
| 2025-10-27 | 40.00 | 39.97 | 0.00 | 0.00% | 39.61 | 40.28 | 12883 | 5144 | 4.68% |
| 2025-10-24 | 39.52 | 39.97 | 0.47 | 1.19% | 39.20 | 40.00 | 19122 | 7609 | 6.95% |
| 2025-10-23 | 39.75 | 39.50 | 0.05 | 0.13% | 39.09 | 39.76 | 11314 | 4460 | 4.11% |
| 2025-10-22 | 39.02 | 39.45 | 0.14 | 0.36% | 39.00 | 39.88 | 13422 | 5301 | 4.88% |
| 2025-10-21 | 38.66 | 39.31 | 0.51 | 1.31% | 38.33 | 39.39 | 16696 | 6525 | 6.07% |
| 2025-10-20 | 37.34 | 38.80 | 1.64 | 4.41% | 37.34 | 39.76 | 22760 | 8825 | 8.28% |
| 2025-10-17 | 38.10 | 37.16 | -0.97 | -2.54% | 37.13 | 38.38 | 13725 | 5172 | 4.99% |
| 2025-10-16 | 38.99 | 38.13 | -0.86 | -2.21% | 38.05 | 39.17 | 11584 | 4464 | 4.21% |
| 2025-10-15 | 39.20 | 38.99 | -0.19 | -0.48% | 38.50 | 39.49 | 10828 | 4221 | 3.94% |
| 2025-10-14 | 39.55 | 39.18 | -0.60 | -1.51% | 39.09 | 39.99 | 12844 | 5078 | 4.67% |
| 2025-10-13 | 38.73 | 39.78 | 0.30 | 0.76% | 38.10 | 40.20 | 18511 | 7295 | 6.73% |
| 2025-10-10 | 38.33 | 39.48 | 1.12 | 2.92% | 38.00 | 39.93 | 24033 | 9476 | 8.74% |
| 2025-10-09 | 39.00 | 38.36 | -0.43 | -1.11% | 37.94 | 39.23 | 15161 | 5807 | 5.51% |
| 2025-09-30 | 38.66 | 38.79 | 0.28 | 0.73% | 38.01 | 39.38 | 16751 | 6535 | 6.09% |
| 2025-09-29 | 39.08 | 38.51 | -0.65 | -1.66% | 37.75 | 39.08 | 18287 | 7013 | 6.65% |
| 2025-09-26 | 38.50 | 39.16 | 0.29 | 0.75% | 38.32 | 40.68 | 30937 | 12269 | 11.25% |
| 2025-09-25 | 38.28 | 38.87 | 0.32 | 0.83% | 38.20 | 39.30 | 14449 | 5622 | 5.25% |
| 2025-09-24 | 38.21 | 38.55 | 0.34 | 0.89% | 37.83 | 38.64 | 9018 | 3463 | 3.28% |
| 2025-09-23 | 38.98 | 38.21 | -0.77 | -1.98% | 37.23 | 38.98 | 17047 | 6464 | 6.20% |
| 2025-09-22 | 39.10 | 38.98 | 0.16 | 0.41% | 38.47 | 39.20 | 11640 | 4503 | 4.23% |
| 2025-09-19 | 39.39 | 38.82 | -0.18 | -0.46% | 38.75 | 39.67 | 13886 | 5425 | 5.05% |
| 2025-09-18 | 40.41 | 39.00 | -1.24 | -3.08% | 38.97 | 40.41 | 18750 | 7429 | 6.82% |
| 2025-09-17 | 40.80 | 40.24 | -0.31 | -0.76% | 40.20 | 40.80 | 8723 | 3521 | 3.17% |
| 2025-09-16 | 39.93 | 40.55 | 0.49 | 1.22% | 39.84 | 40.65 | 11368 | 4575 | 4.13% |
| 2025-09-15 | 40.41 | 40.06 | -0.92 | -2.24% | 39.80 | 40.88 | 17958 | 7218 | 6.53% |
| 2025-09-12 | 41.55 | 40.98 | -0.57 | -1.37% | 40.91 | 41.71 | 12951 | 5332 | 4.71% |
| 2025-09-11 | 41.08 | 41.55 | 0.64 | 1.56% | 40.52 | 41.58 | 13871 | 5724 | 5.04% |
| 2025-09-10 | 40.97 | 40.91 | -0.24 | -0.58% | 40.64 | 41.40 | 8789 | 3601 | 3.20% |
| 2025-09-09 | 41.80 | 41.15 | -0.60 | -1.44% | 40.75 | 42.11 | 15426 | 6387 | 5.61% |
| 2025-09-08 | 41.18 | 41.75 | 0.59 | 1.43% | 40.76 | 41.85 | 14990 | 6219 | 5.45% |
| 2025-09-05 | 40.29 | 41.16 | 0.92 | 2.29% | 40.05 | 41.17 | 14801 | 6037 | 5.38% |
| 2025-09-04 | 40.00 | 40.24 | 0.23 | 0.57% | 39.73 | 41.50 | 19321 | 7812 | 7.03% |
| 2025-09-03 | 41.00 | 40.01 | -0.84 | -2.06% | 39.78 | 41.60 | 16143 | 6547 | 5.87% |
| 2025-09-02 | 42.32 | 40.85 | -1.49 | -3.52% | 39.97 | 42.33 | 28387 | 11602 | 10.32% |
| 2025-09-01 | 41.59 | 42.34 | 0.79 | 1.90% | 41.44 | 42.92 | 22049 | 9349 | 8.02% |
| 2025-08-29 | 42.64 | 41.55 | -1.04 | -2.44% | 41.50 | 43.00 | 20664 | 8708 | 7.51% |
| 2025-08-28 | 41.86 | 42.59 | 0.74 | 1.77% | 41.01 | 42.88 | 24271 | 10233 | 8.83% |
| 2025-08-27 | 44.44 | 41.85 | -2.01 | -4.58% | 41.80 | 44.46 | 34738 | 15003 | 12.63% |
| 2025-08-26 | 43.18 | 43.86 | 0.37 | 0.85% | 42.88 | 44.72 | 41509 | 18250 | 15.09% |
| 2025-08-25 | 43.08 | 43.49 | 0.41 | 0.95% | 42.65 | 43.58 | 27783 | 11971 | 10.10% |
| 2025-08-22 | 44.45 | 43.08 | -0.50 | -1.15% | 42.75 | 44.50 | 34639 | 14973 | 12.60% |
| 2025-08-21 | 43.85 | 43.58 | -0.51 | -1.16% | 43.26 | 44.20 | 37905 | 16563 | 13.78% |
| 2025-08-20 | 42.96 | 44.09 | 1.09 | 2.53% | 42.56 | 44.24 | 58158 | 25447 | 21.15% |
| 2025-08-19 | 42.45 | 43.00 | 0.55 | 1.30% | 42.17 | 43.72 | 34569 | 14815 | 12.57% |
| 2025-08-18 | 42.10 | 42.45 | 0.47 | 1.12% | 41.80 | 42.84 | 25656 | 10866 | 9.33% |
| 2025-08-15 | 41.36 | 41.98 | 0.84 | 2.04% | 41.36 | 42.10 | 27176 | 11348 | 9.88% |
| 2025-08-14 | 42.24 | 41.14 | -1.08 | -2.56% | 41.14 | 43.20 | 40374 | 17119 | 14.68% |
| 2025-08-13 | 42.22 | 42.22 | 0.02 | 0.05% | 41.87 | 42.42 | 16222 | 6835 | 5.90% |
| 2025-08-12 | 42.80 | 42.20 | -0.43 | -1.01% | 41.85 | 42.80 | 17472 | 7362 | 6.35% |
| 2025-08-11 | 42.36 | 42.63 | 0.54 | 1.28% | 42.09 | 42.76 | 18234 | 7739 | 6.63% |
| 2025-08-08 | 42.35 | 42.09 | -0.33 | -0.78% | 41.64 | 42.42 | 16044 | 6735 | 5.83% |
| 2025-08-07 | 42.50 | 42.42 | -0.15 | -0.35% | 42.26 | 42.92 | 16386 | 6954 | 5.96% |
| 2025-08-06 | 42.60 | 42.57 | 0.05 | 0.12% | 42.12 | 42.68 | 13764 | 5828 | 5.01% |
| 2025-08-05 | 42.71 | 42.52 | -0.20 | -0.47% | 41.89 | 43.31 | 26073 | 11051 | 9.48% |
| 2025-08-04 | 41.89 | 42.72 | 0.70 | 1.67% | 41.62 | 42.85 | 22666 | 9618 | 8.24% |
| 2025-08-01 | 41.93 | 42.02 | 0.22 | 0.53% | 41.78 | 43.27 | 28214 | 11978 | 10.26% |
| 2025-07-31 | 42.44 | 41.80 | -0.85 | -1.99% | 41.75 | 42.91 | 28302 | 11944 | 10.29% |
| 2025-07-30 | 42.75 | 42.65 | -0.52 | -1.20% | 42.37 | 43.74 | 35202 | 15177 | 12.80% |
| 2025-07-29 | 44.51 | 43.17 | -2.07 | -4.58% | 42.11 | 44.52 | 59475 | 25591 | 21.63% |
| 2025-07-28 | 46.01 | 45.24 | -0.62 | -1.35% | 44.90 | 46.88 | 53364 | 24332 | 19.41% |
| 2025-07-25 | 44.50 | 45.86 | 1.23 | 2.76% | 44.30 | 47.20 | 74346 | 34093 | 27.03% |
| 2025-07-24 | 44.31 | 44.63 | 0.74 | 1.69% | 43.58 | 45.58 | 48510 | 21583 | 17.64% |