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 | 42.13 | 43.38 | 0.98 | 2.31% | 42.10 | 44.37 | 15880 | 6908 | 1.95% |
| 2025-10-30 | 42.94 | 42.40 | -0.54 | -1.26% | 42.03 | 43.59 | 15202 | 6481 | 1.87% |
| 2025-10-29 | 41.79 | 42.94 | 1.21 | 2.90% | 41.73 | 44.70 | 19970 | 8657 | 2.46% |
| 2025-10-28 | 42.49 | 41.73 | -1.18 | -2.75% | 41.69 | 43.35 | 16639 | 7042 | 2.05% |
| 2025-10-27 | 40.72 | 42.91 | 2.91 | 7.28% | 40.24 | 43.85 | 22662 | 9699 | 2.79% |
| 2025-10-24 | 40.25 | 40.00 | -0.26 | -0.65% | 39.58 | 40.98 | 7464 | 3005 | 0.92% |
| 2025-10-23 | 39.84 | 40.26 | 0.01 | 0.02% | 39.68 | 40.42 | 4736 | 1893 | 0.58% |
| 2025-10-22 | 40.85 | 40.25 | -0.61 | -1.49% | 40.21 | 40.99 | 4883 | 1974 | 0.60% |
| 2025-10-21 | 40.69 | 40.86 | 0.49 | 1.21% | 40.03 | 41.20 | 8620 | 3502 | 1.06% |
| 2025-10-20 | 40.16 | 40.37 | 0.43 | 1.08% | 39.70 | 40.74 | 8219 | 3306 | 1.01% |
| 2025-10-17 | 40.28 | 39.94 | -0.27 | -0.67% | 39.31 | 40.54 | 14877 | 5940 | 1.83% |
| 2025-10-16 | 40.86 | 40.21 | -0.67 | -1.64% | 39.72 | 40.86 | 11969 | 4816 | 1.47% |
| 2025-10-15 | 37.88 | 40.88 | 3.13 | 8.29% | 37.40 | 41.36 | 35608 | 14147 | 4.38% |
| 2025-10-14 | 39.65 | 37.75 | -1.89 | -4.77% | 37.49 | 39.79 | 26317 | 10121 | 3.24% |
| 2025-10-13 | 39.03 | 39.64 | -3.42 | -7.94% | 39.00 | 41.99 | 32992 | 13161 | 4.06% |
| 2025-10-10 | 43.33 | 43.06 | -0.04 | -0.09% | 42.88 | 44.77 | 11062 | 4840 | 1.36% |
| 2025-10-09 | 43.50 | 43.10 | 0.11 | 0.26% | 42.67 | 43.75 | 11213 | 4848 | 1.38% |
| 2025-09-30 | 43.90 | 42.99 | -0.78 | -1.78% | 42.89 | 44.20 | 10524 | 4561 | 1.30% |
| 2025-09-29 | 44.33 | 43.77 | -0.28 | -0.64% | 43.62 | 44.60 | 11608 | 5102 | 1.43% |
| 2025-09-26 | 44.98 | 44.05 | -1.43 | -3.14% | 43.51 | 45.98 | 19206 | 8637 | 2.36% |
| 2025-09-25 | 44.90 | 45.48 | 0.58 | 1.29% | 44.53 | 46.35 | 23112 | 10547 | 2.84% |
| 2025-09-24 | 44.88 | 44.90 | -0.02 | -0.04% | 44.11 | 45.59 | 15257 | 6837 | 1.88% |
| 2025-09-23 | 46.00 | 44.92 | -0.97 | -2.11% | 43.89 | 46.00 | 21218 | 9463 | 2.61% |
| 2025-09-22 | 46.90 | 45.89 | -1.27 | -2.69% | 45.33 | 47.00 | 28679 | 13200 | 3.53% |
| 2025-09-19 | 42.90 | 47.16 | 4.30 | 10.03% | 42.90 | 49.40 | 56486 | 26577 | 6.95% |
| 2025-09-18 | 45.10 | 42.86 | -1.99 | -4.44% | 42.70 | 45.49 | 26350 | 11620 | 3.24% |
| 2025-09-17 | 44.54 | 44.85 | 0.41 | 0.92% | 44.00 | 45.73 | 26769 | 12001 | 3.29% |
| 2025-09-16 | 43.10 | 44.44 | 1.63 | 3.81% | 43.08 | 45.99 | 48364 | 21557 | 5.95% |
| 2025-09-15 | 39.96 | 42.81 | 2.69 | 6.70% | 39.94 | 43.66 | 39902 | 16912 | 4.91% |
| 2025-09-12 | 41.31 | 40.12 | -1.05 | -2.55% | 40.08 | 41.40 | 19290 | 7817 | 2.37% |
| 2025-09-11 | 40.90 | 41.17 | 0.46 | 1.13% | 40.30 | 42.88 | 31527 | 13172 | 3.88% |
| 2025-09-10 | 41.00 | 40.71 | -0.48 | -1.17% | 40.19 | 41.27 | 21771 | 8852 | 2.68% |
| 2025-09-09 | 39.90 | 41.19 | 1.32 | 3.31% | 39.17 | 41.66 | 41521 | 16849 | 5.11% |
| 2025-09-08 | 38.75 | 39.87 | 1.01 | 2.60% | 38.60 | 40.10 | 24353 | 9652 | 3.00% |
| 2025-09-05 | 38.50 | 38.86 | -0.05 | -0.13% | 38.23 | 39.27 | 20190 | 7814 | 2.48% |
| 2025-09-04 | 39.11 | 38.91 | 0.14 | 0.36% | 38.03 | 39.51 | 27139 | 10562 | 3.34% |
| 2025-09-03 | 38.13 | 38.77 | 0.61 | 1.60% | 37.38 | 39.00 | 23912 | 9155 | 2.94% |
| 2025-09-02 | 37.79 | 38.16 | 0.52 | 1.38% | 37.32 | 38.50 | 17008 | 6450 | 2.09% |
| 2025-09-01 | 38.62 | 37.64 | -1.08 | -2.79% | 37.46 | 39.07 | 17494 | 6637 | 2.15% |
| 2025-08-29 | 38.52 | 38.72 | 0.22 | 0.57% | 37.89 | 39.18 | 15833 | 6111 | 1.95% |
| 2025-08-28 | 38.77 | 38.50 | -0.16 | -0.41% | 36.74 | 39.03 | 30116 | 11427 | 3.71% |
| 2025-08-27 | 39.01 | 38.66 | -1.74 | -4.31% | 38.60 | 40.29 | 37444 | 14827 | 4.61% |
| 2025-08-26 | 39.61 | 40.40 | 0.86 | 2.18% | 39.05 | 40.93 | 43689 | 17515 | 5.38% |
| 2025-08-25 | 36.90 | 39.54 | 2.70 | 7.33% | 36.90 | 40.00 | 62902 | 24496 | 7.74% |
| 2025-08-22 | 36.85 | 36.84 | 0.00 | 0.00% | 36.59 | 36.98 | 13504 | 4965 | 1.66% |
| 2025-08-21 | 36.70 | 36.84 | 0.16 | 0.44% | 36.51 | 37.10 | 12674 | 4662 | 1.56% |
| 2025-08-20 | 36.62 | 36.68 | -0.02 | -0.05% | 36.23 | 36.74 | 13496 | 4927 | 1.66% |
| 2025-08-19 | 36.21 | 36.70 | 0.50 | 1.38% | 35.76 | 37.49 | 26312 | 9629 | 3.24% |
| 2025-08-18 | 36.24 | 36.20 | 0.01 | 0.03% | 36.09 | 36.59 | 14372 | 5218 | 1.77% |
| 2025-08-15 | 35.61 | 36.19 | 0.64 | 1.80% | 35.61 | 36.36 | 11153 | 4027 | 1.37% |
| 2025-08-14 | 36.65 | 35.55 | -1.05 | -2.87% | 35.51 | 36.79 | 14364 | 5176 | 1.77% |
| 2025-08-13 | 36.62 | 36.60 | 0.14 | 0.38% | 36.19 | 37.10 | 12434 | 4544 | 1.53% |
| 2025-08-12 | 36.59 | 36.46 | -0.11 | -0.30% | 36.20 | 36.73 | 13165 | 4798 | 1.62% |
| 2025-08-11 | 35.97 | 36.57 | 0.66 | 1.84% | 35.96 | 36.72 | 13640 | 4966 | 1.68% |
| 2025-08-08 | 36.25 | 35.91 | -0.41 | -1.13% | 35.76 | 36.42 | 9189 | 3308 | 1.13% |
| 2025-08-07 | 36.45 | 36.32 | -0.12 | -0.33% | 36.15 | 36.54 | 10821 | 3932 | 1.33% |
| 2025-08-06 | 36.13 | 36.44 | 0.22 | 0.61% | 36.01 | 36.50 | 10922 | 3967 | 1.34% |
| 2025-08-05 | 36.14 | 36.22 | 0.08 | 0.22% | 35.80 | 36.30 | 10872 | 3919 | 1.34% |
| 2025-08-04 | 35.75 | 36.14 | 0.31 | 0.87% | 35.45 | 36.24 | 9371 | 3357 | 1.15% |
| 2025-08-01 | 35.71 | 35.83 | 0.12 | 0.34% | 35.54 | 36.03 | 10220 | 3657 | 1.26% |
| 2025-07-31 | 36.48 | 35.71 | -0.97 | -2.64% | 35.62 | 36.60 | 19392 | 6999 | 2.39% |
| 2025-07-30 | 36.10 | 36.68 | 0.43 | 1.19% | 35.90 | 37.80 | 31674 | 11744 | 3.90% |
| 2025-07-29 | 36.12 | 36.25 | 0.13 | 0.36% | 36.00 | 37.20 | 20574 | 7513 | 2.53% |
| 2025-07-28 | 36.53 | 36.12 | -0.33 | -0.91% | 35.82 | 36.80 | 20997 | 7579 | 2.58% |
| 2025-07-25 | 36.81 | 36.45 | -0.36 | -0.98% | 36.31 | 37.03 | 18868 | 6909 | 2.32% |