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 | 39.81 | 39.22 | -0.73 | -1.83% | 38.82 | 40.48 | 73686 | 29029 | 4.82% |
| 2025-10-30 | 40.55 | 39.95 | -0.92 | -2.25% | 39.81 | 41.05 | 63598 | 25696 | 4.20% |
| 2025-10-29 | 41.13 | 40.87 | 0.17 | 0.42% | 40.00 | 41.84 | 86615 | 35427 | 5.86% |
| 2025-10-28 | 41.43 | 40.70 | -1.41 | -3.35% | 40.34 | 41.70 | 85106 | 34872 | 5.76% |
| 2025-10-27 | 41.00 | 42.11 | 2.26 | 5.67% | 40.67 | 42.56 | 124899 | 52158 | 8.45% |
| 2025-10-24 | 38.12 | 39.85 | 2.26 | 6.01% | 38.01 | 39.85 | 75820 | 29701 | 5.13% |
| 2025-10-23 | 38.05 | 37.59 | -0.70 | -1.83% | 37.00 | 38.15 | 38779 | 14513 | 2.62% |
| 2025-10-22 | 38.39 | 38.29 | -0.57 | -1.47% | 38.01 | 39.00 | 37454 | 14390 | 2.56% |
| 2025-10-21 | 38.01 | 38.86 | 1.17 | 3.10% | 37.57 | 39.09 | 51413 | 19848 | 3.52% |
| 2025-10-20 | 38.12 | 37.69 | 0.16 | 0.43% | 37.28 | 38.67 | 47488 | 18055 | 3.25% |
| 2025-10-17 | 39.30 | 37.53 | -1.75 | -4.46% | 37.51 | 40.40 | 55183 | 21242 | 3.78% |
| 2025-10-16 | 39.55 | 39.28 | -0.19 | -0.48% | 38.82 | 40.59 | 57331 | 22720 | 3.96% |
| 2025-10-15 | 38.69 | 39.47 | 1.21 | 3.16% | 37.62 | 39.53 | 56307 | 21775 | 3.89% |
| 2025-10-14 | 40.32 | 38.26 | -1.39 | -3.51% | 38.11 | 40.90 | 78543 | 30950 | 5.51% |
| 2025-10-13 | 38.63 | 39.65 | -1.91 | -4.60% | 38.30 | 40.20 | 86091 | 33943 | 6.12% |
| 2025-10-10 | 40.02 | 41.56 | 1.01 | 2.49% | 39.51 | 43.27 | 121674 | 50543 | 8.66% |
| 2025-10-09 | 41.00 | 40.55 | -1.01 | -2.43% | 40.30 | 41.55 | 78829 | 32281 | 5.73% |
| 2025-09-30 | 42.03 | 41.56 | -0.62 | -1.47% | 41.20 | 42.59 | 62339 | 26130 | 4.53% |
| 2025-09-29 | 42.46 | 42.18 | -0.49 | -1.15% | 42.01 | 42.89 | 46803 | 19847 | 3.40% |
| 2025-09-26 | 43.31 | 42.67 | -0.71 | -1.64% | 42.46 | 43.97 | 58122 | 25013 | 4.22% |
| 2025-09-25 | 43.36 | 43.38 | 0.03 | 0.07% | 43.00 | 44.50 | 70008 | 30713 | 5.09% |
| 2025-09-24 | 42.48 | 43.35 | 0.45 | 1.05% | 42.00 | 43.56 | 55568 | 23864 | 4.04% |
| 2025-09-23 | 43.94 | 42.90 | -1.35 | -3.05% | 41.89 | 44.64 | 88801 | 38024 | 6.54% |
| 2025-09-22 | 43.99 | 44.25 | 0.12 | 0.27% | 43.22 | 45.00 | 80059 | 35342 | 5.90% |
| 2025-09-19 | 45.60 | 44.13 | -1.76 | -3.84% | 43.80 | 45.73 | 89147 | 39820 | 6.57% |
| 2025-09-18 | 46.60 | 45.89 | -2.50 | -5.17% | 45.20 | 48.19 | 153724 | 71032 | 11.33% |
| 2025-09-17 | 45.17 | 48.39 | 2.89 | 6.35% | 44.79 | 48.86 | 186128 | 87296 | 13.72% |
| 2025-09-16 | 44.83 | 45.50 | -0.61 | -1.32% | 44.66 | 46.57 | 138611 | 62833 | 10.21% |
| 2025-09-15 | 45.16 | 46.11 | -1.14 | -2.41% | 44.51 | 46.49 | 158784 | 72199 | 11.70% |
| 2025-09-12 | 45.84 | 47.25 | 2.96 | 6.68% | 45.02 | 48.87 | 262262 | 122088 | 19.33% |
| 2025-09-11 | 37.38 | 44.29 | 7.38 | 19.99% | 37.19 | 44.29 | 108786 | 45663 | 8.02% |
| 2025-09-10 | 35.30 | 36.91 | 1.74 | 4.95% | 35.15 | 37.35 | 60956 | 22288 | 4.49% |
| 2025-09-09 | 36.14 | 35.17 | -1.33 | -3.64% | 34.79 | 36.48 | 32601 | 11568 | 2.40% |
| 2025-09-08 | 36.30 | 36.50 | 0.07 | 0.19% | 35.50 | 36.59 | 40467 | 14595 | 2.98% |
| 2025-09-05 | 35.20 | 36.43 | 1.48 | 4.23% | 35.00 | 36.54 | 48708 | 17516 | 3.59% |
| 2025-09-04 | 38.01 | 34.95 | -3.03 | -7.98% | 34.21 | 38.56 | 75388 | 27377 | 5.56% |
| 2025-09-03 | 37.38 | 37.98 | 0.57 | 1.52% | 36.88 | 39.18 | 80103 | 30519 | 5.90% |
| 2025-09-02 | 38.87 | 37.41 | -1.60 | -4.10% | 36.80 | 39.39 | 61381 | 23110 | 4.52% |
| 2025-09-01 | 39.59 | 39.01 | -0.54 | -1.37% | 38.40 | 39.90 | 82994 | 32378 | 6.12% |
| 2025-08-29 | 37.06 | 39.55 | 3.32 | 9.16% | 36.50 | 41.00 | 153711 | 59152 | 11.33% |
| 2025-08-28 | 35.00 | 36.23 | 2.21 | 6.50% | 34.79 | 36.38 | 97752 | 34829 | 7.14% |
| 2025-08-27 | 34.85 | 34.02 | -0.83 | -2.38% | 34.02 | 35.65 | 52437 | 18425 | 3.83% |
| 2025-08-26 | 35.40 | 34.85 | -0.64 | -1.80% | 34.84 | 35.65 | 40098 | 14133 | 2.93% |
| 2025-08-25 | 35.62 | 35.49 | 0.23 | 0.65% | 34.96 | 35.86 | 51848 | 18340 | 3.79% |
| 2025-08-22 | 35.48 | 35.26 | -0.34 | -0.96% | 35.13 | 35.83 | 44554 | 15767 | 3.25% |
| 2025-08-21 | 36.45 | 35.60 | -1.29 | -3.50% | 35.21 | 36.46 | 69275 | 24783 | 5.06% |
| 2025-08-20 | 35.40 | 36.89 | 1.26 | 3.54% | 34.77 | 38.12 | 101979 | 37522 | 7.45% |
| 2025-08-19 | 35.03 | 35.63 | 0.41 | 1.16% | 34.41 | 36.16 | 52181 | 18455 | 3.81% |
| 2025-08-18 | 34.37 | 35.22 | 1.11 | 3.25% | 34.00 | 35.49 | 59247 | 20738 | 4.33% |
| 2025-08-15 | 32.93 | 34.11 | 0.87 | 2.62% | 32.92 | 34.40 | 52353 | 17761 | 3.82% |
| 2025-08-14 | 34.47 | 33.24 | -1.22 | -3.54% | 32.90 | 34.59 | 62798 | 20973 | 4.59% |
| 2025-08-13 | 34.30 | 34.46 | 0.29 | 0.85% | 33.91 | 34.57 | 56838 | 19474 | 4.15% |
| 2025-08-12 | 34.91 | 34.17 | -0.98 | -2.79% | 33.93 | 35.00 | 47917 | 16426 | 3.50% |
| 2025-08-11 | 33.00 | 35.15 | 1.87 | 5.62% | 32.75 | 35.58 | 75870 | 26090 | 5.54% |
| 2025-08-08 | 32.80 | 33.28 | 0.43 | 1.31% | 32.79 | 33.99 | 57242 | 19080 | 4.18% |
| 2025-08-07 | 33.08 | 32.85 | -0.25 | -0.76% | 32.30 | 33.40 | 27451 | 9007 | 2.01% |
| 2025-08-06 | 32.80 | 33.10 | 0.10 | 0.30% | 32.62 | 33.24 | 23133 | 7632 | 1.69% |
| 2025-08-05 | 32.67 | 33.00 | 0.29 | 0.89% | 32.42 | 33.45 | 25857 | 8478 | 1.89% |
| 2025-08-04 | 32.25 | 32.71 | 0.49 | 1.52% | 31.90 | 32.80 | 20905 | 6760 | 1.53% |
| 2025-08-01 | 32.22 | 32.22 | -0.42 | -1.29% | 31.99 | 32.89 | 20965 | 6790 | 1.53% |
| 2025-07-31 | 33.77 | 32.64 | -0.66 | -1.98% | 32.40 | 34.53 | 45604 | 15136 | 3.33% |
| 2025-07-30 | 33.05 | 33.30 | 0.26 | 0.79% | 32.40 | 33.46 | 32832 | 10801 | 2.40% |
| 2025-07-29 | 32.65 | 33.04 | 0.23 | 0.70% | 32.40 | 33.61 | 35301 | 11635 | 2.58% |
| 2025-07-28 | 31.11 | 32.81 | 1.65 | 5.30% | 31.06 | 32.88 | 57638 | 18617 | 4.21% |
| 2025-07-25 | 31.00 | 31.16 | 0.03 | 0.10% | 30.70 | 31.17 | 18255 | 5642 | 1.33% |
| 2025-07-24 | 30.97 | 31.13 | 0.23 | 0.74% | 30.91 | 31.97 | 29234 | 9188 | 2.14% |