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 | 38.21 | 38.63 | 0.57 | 1.50% | 38.21 | 38.85 | 42798 | 16529 | 2.76% |
| 2025-10-30 | 39.01 | 38.06 | -0.96 | -2.46% | 38.06 | 39.05 | 51274 | 19711 | 3.31% |
| 2025-10-29 | 39.02 | 39.02 | -0.15 | -0.38% | 38.38 | 39.18 | 49260 | 19114 | 3.18% |
| 2025-10-28 | 39.17 | 39.17 | 0.03 | 0.08% | 39.05 | 39.75 | 48377 | 19032 | 3.12% |
| 2025-10-27 | 39.06 | 39.14 | -0.11 | -0.28% | 38.85 | 39.60 | 56791 | 22277 | 3.66% |
| 2025-10-24 | 39.81 | 39.25 | -0.74 | -1.85% | 39.07 | 40.20 | 66521 | 26268 | 4.29% |
| 2025-10-23 | 39.80 | 39.99 | 0.03 | 0.08% | 39.03 | 40.08 | 50617 | 20072 | 3.27% |
| 2025-10-22 | 39.00 | 39.96 | 0.87 | 2.23% | 38.88 | 40.24 | 75145 | 29861 | 4.85% |
| 2025-10-21 | 39.36 | 39.09 | -1.06 | -2.64% | 37.84 | 39.39 | 106085 | 40866 | 6.84% |
| 2025-10-20 | 39.69 | 40.15 | 1.05 | 2.69% | 39.30 | 40.65 | 65096 | 26044 | 4.20% |
| 2025-10-17 | 39.96 | 39.10 | -0.49 | -1.24% | 39.00 | 40.66 | 79318 | 31687 | 5.12% |
| 2025-10-16 | 40.01 | 39.59 | -0.81 | -2.00% | 39.23 | 40.46 | 60871 | 24223 | 3.93% |
| 2025-10-15 | 39.10 | 40.40 | 1.49 | 3.83% | 39.00 | 40.50 | 84463 | 33654 | 5.45% |
| 2025-10-14 | 39.95 | 38.91 | -0.57 | -1.44% | 38.77 | 40.19 | 69817 | 27517 | 4.50% |
| 2025-10-13 | 38.80 | 39.48 | -0.70 | -1.74% | 38.58 | 40.05 | 75238 | 29610 | 4.85% |
| 2025-10-10 | 40.99 | 40.18 | -0.98 | -2.38% | 40.10 | 41.74 | 90348 | 36967 | 5.83% |
| 2025-10-09 | 42.98 | 41.16 | -2.69 | -6.13% | 40.93 | 42.98 | 133484 | 55446 | 8.61% |
| 2025-09-30 | 44.88 | 43.85 | -1.02 | -2.27% | 43.66 | 44.88 | 96076 | 42405 | 6.20% |
| 2025-09-29 | 44.29 | 44.87 | 0.87 | 1.98% | 43.00 | 45.55 | 123218 | 54760 | 7.95% |
| 2025-09-26 | 46.50 | 44.00 | -2.37 | -5.11% | 44.00 | 46.60 | 113397 | 51129 | 7.32% |
| 2025-09-25 | 47.16 | 46.37 | -2.53 | -5.17% | 45.55 | 47.84 | 145950 | 68292 | 9.42% |
| 2025-09-24 | 51.74 | 48.90 | -2.83 | -5.47% | 44.56 | 52.70 | 261693 | 126524 | 16.88% |
| 2025-09-23 | 54.50 | 51.73 | -4.38 | -7.81% | 51.30 | 54.50 | 179903 | 94720 | 11.61% |
| 2025-09-22 | 55.01 | 56.11 | -0.88 | -1.54% | 52.99 | 56.52 | 218522 | 119553 | 14.10% |
| 2025-09-19 | 50.50 | 56.99 | 6.38 | 12.61% | 49.57 | 58.88 | 294315 | 160290 | 18.99% |
| 2025-09-18 | 48.59 | 50.61 | 1.03 | 2.08% | 48.51 | 51.50 | 182378 | 91608 | 11.77% |
| 2025-09-17 | 51.78 | 49.58 | -2.04 | -3.95% | 49.58 | 52.48 | 161666 | 81206 | 10.43% |
| 2025-09-16 | 51.29 | 51.62 | 0.56 | 1.10% | 49.55 | 53.38 | 191392 | 97966 | 12.35% |
| 2025-09-15 | 48.00 | 51.06 | 2.59 | 5.34% | 47.58 | 52.80 | 202262 | 101909 | 13.05% |
| 2025-09-12 | 47.01 | 48.47 | 1.08 | 2.28% | 47.01 | 49.40 | 157003 | 75606 | 10.13% |
| 2025-09-11 | 47.50 | 47.39 | -0.86 | -1.78% | 46.30 | 47.57 | 138137 | 64979 | 8.91% |
| 2025-09-10 | 45.27 | 48.25 | 2.26 | 4.91% | 44.90 | 48.28 | 189347 | 88743 | 12.22% |
| 2025-09-09 | 46.42 | 45.99 | -0.06 | -0.13% | 45.30 | 47.35 | 179310 | 82757 | 11.57% |
| 2025-09-08 | 46.86 | 46.05 | -1.30 | -2.75% | 45.75 | 48.87 | 194322 | 91743 | 12.54% |
| 2025-09-05 | 44.01 | 47.35 | 3.09 | 6.98% | 42.92 | 47.63 | 221051 | 100693 | 14.26% |
| 2025-09-04 | 43.00 | 44.26 | 1.26 | 2.93% | 42.82 | 46.56 | 218414 | 98313 | 14.09% |
| 2025-09-03 | 44.16 | 43.00 | -0.12 | -0.28% | 42.43 | 44.50 | 114151 | 49438 | 7.36% |
| 2025-09-02 | 45.20 | 43.12 | -2.21 | -4.88% | 42.50 | 45.80 | 163631 | 72166 | 10.56% |
| 2025-09-01 | 44.37 | 45.33 | 0.89 | 2.00% | 43.91 | 45.90 | 122781 | 55584 | 7.92% |
| 2025-08-29 | 44.40 | 44.44 | -0.16 | -0.36% | 43.93 | 45.46 | 116236 | 51848 | 7.50% |
| 2025-08-28 | 43.00 | 44.60 | 1.28 | 2.95% | 43.00 | 44.80 | 118020 | 52027 | 7.61% |
| 2025-08-27 | 44.33 | 43.32 | -1.19 | -2.67% | 43.30 | 44.80 | 120191 | 53068 | 7.75% |
| 2025-08-26 | 45.20 | 44.51 | -0.48 | -1.07% | 44.10 | 45.71 | 127307 | 57208 | 8.21% |
| 2025-08-25 | 45.61 | 44.99 | -0.09 | -0.20% | 44.00 | 45.98 | 181806 | 81691 | 11.73% |
| 2025-08-22 | 41.56 | 45.08 | 3.54 | 8.52% | 41.30 | 47.23 | 271055 | 120082 | 17.49% |
| 2025-08-21 | 42.00 | 41.54 | -0.44 | -1.05% | 41.36 | 43.25 | 132242 | 56026 | 8.53% |
| 2025-08-20 | 41.32 | 41.98 | 0.14 | 0.33% | 41.26 | 42.83 | 149704 | 62871 | 9.66% |
| 2025-08-19 | 41.21 | 41.84 | 0.64 | 1.55% | 40.57 | 43.12 | 185009 | 77304 | 11.94% |
| 2025-08-18 | 40.29 | 41.20 | 0.63 | 1.55% | 40.20 | 41.63 | 150737 | 62124 | 9.72% |
| 2025-08-15 | 39.80 | 40.57 | 0.43 | 1.07% | 39.33 | 40.92 | 126764 | 51121 | 8.18% |
| 2025-08-14 | 40.83 | 40.14 | -1.18 | -2.86% | 40.14 | 42.34 | 201206 | 83222 | 12.98% |
| 2025-08-13 | 42.97 | 41.32 | -1.38 | -3.23% | 41.01 | 42.99 | 218580 | 90847 | 14.10% |
| 2025-08-12 | 43.12 | 42.70 | -2.09 | -4.67% | 42.36 | 44.50 | 264514 | 114143 | 17.07% |
| 2025-08-11 | 47.44 | 44.79 | -0.40 | -0.89% | 43.36 | 49.00 | 424801 | 198412 | 27.41% |
| 2025-08-08 | 37.80 | 45.19 | 7.53 | 19.99% | 37.58 | 45.19 | 276988 | 116777 | 17.87% |
| 2025-08-07 | 37.31 | 37.66 | 0.25 | 0.67% | 37.17 | 38.17 | 48735 | 18346 | 3.14% |
| 2025-08-06 | 37.07 | 37.41 | 0.39 | 1.05% | 36.74 | 37.55 | 34443 | 12804 | 2.22% |
| 2025-08-05 | 36.85 | 37.02 | 0.23 | 0.63% | 36.73 | 37.19 | 30470 | 11254 | 1.97% |
| 2025-08-04 | 36.81 | 36.79 | -0.36 | -0.97% | 36.46 | 37.14 | 44596 | 16382 | 2.88% |
| 2025-08-01 | 37.88 | 37.15 | -1.53 | -3.96% | 36.90 | 38.20 | 71043 | 26560 | 4.58% |
| 2025-07-31 | 38.51 | 38.68 | -0.32 | -0.82% | 37.70 | 38.82 | 87950 | 33594 | 5.67% |
| 2025-07-30 | 38.02 | 39.00 | 0.70 | 1.83% | 37.76 | 39.20 | 102331 | 39646 | 6.60% |
| 2025-07-29 | 38.53 | 38.30 | 0.21 | 0.55% | 37.68 | 38.97 | 62861 | 23995 | 4.06% |
| 2025-07-28 | 37.37 | 38.09 | 0.72 | 1.93% | 37.26 | 38.45 | 61057 | 23199 | 3.94% |
| 2025-07-25 | 37.70 | 37.37 | -0.30 | -0.80% | 37.10 | 38.06 | 51670 | 19346 | 3.33% |
| 2025-07-24 | 36.74 | 37.67 | 0.93 | 2.53% | 36.69 | 37.71 | 60480 | 22661 | 3.90% |