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 | 35.77 | 36.42 | 0.67 | 1.87% | 35.77 | 36.88 | 15958 | 5816 | 1.71% |
| 2025-10-30 | 36.36 | 35.75 | -0.90 | -2.46% | 35.75 | 36.74 | 13188 | 4762 | 1.41% |
| 2025-10-29 | 36.96 | 36.65 | -0.31 | -0.84% | 36.19 | 37.19 | 11415 | 4171 | 1.22% |
| 2025-10-28 | 36.80 | 36.96 | -0.05 | -0.14% | 36.64 | 37.44 | 11606 | 4287 | 1.24% |
| 2025-10-27 | 37.23 | 37.01 | -0.21 | -0.56% | 36.69 | 37.79 | 17605 | 6552 | 1.88% |
| 2025-10-24 | 37.09 | 37.22 | 0.75 | 2.06% | 36.61 | 37.62 | 22223 | 8233 | 2.38% |
| 2025-10-23 | 36.27 | 36.47 | 0.39 | 1.08% | 35.46 | 36.50 | 9300 | 3348 | 1.00% |
| 2025-10-22 | 36.28 | 36.08 | -0.40 | -1.10% | 35.89 | 36.66 | 8879 | 3214 | 0.95% |
| 2025-10-21 | 35.91 | 36.48 | 0.57 | 1.59% | 35.66 | 36.67 | 13281 | 4804 | 1.42% |
| 2025-10-20 | 35.53 | 35.91 | 0.66 | 1.87% | 35.52 | 36.31 | 13256 | 4763 | 1.42% |
| 2025-10-17 | 36.23 | 35.25 | -1.14 | -3.13% | 35.13 | 36.67 | 12306 | 4400 | 1.32% |
| 2025-10-16 | 36.89 | 36.39 | -0.76 | -2.05% | 36.31 | 37.60 | 19882 | 7339 | 2.13% |
| 2025-10-15 | 36.81 | 37.15 | 0.89 | 2.45% | 36.24 | 37.26 | 15665 | 5787 | 1.68% |
| 2025-10-14 | 38.13 | 36.26 | -1.54 | -4.07% | 36.04 | 38.39 | 21702 | 8061 | 2.32% |
| 2025-10-13 | 37.60 | 37.80 | -0.32 | -0.84% | 35.29 | 38.06 | 21460 | 7981 | 2.30% |
| 2025-10-10 | 38.34 | 38.12 | -0.43 | -1.12% | 37.93 | 38.89 | 18279 | 6987 | 1.96% |
| 2025-10-09 | 38.86 | 38.55 | -0.13 | -0.34% | 38.00 | 39.46 | 23656 | 9168 | 2.53% |
| 2025-09-30 | 39.02 | 38.68 | -0.15 | -0.39% | 38.60 | 39.74 | 23352 | 9122 | 2.50% |
| 2025-09-29 | 40.00 | 38.83 | -1.07 | -2.68% | 38.69 | 40.30 | 27614 | 10801 | 2.96% |
| 2025-09-26 | 41.45 | 39.90 | -1.48 | -3.58% | 39.90 | 41.45 | 16844 | 6834 | 1.80% |
| 2025-09-25 | 41.44 | 41.38 | 0.02 | 0.05% | 40.90 | 41.82 | 20864 | 8641 | 2.23% |
| 2025-09-24 | 41.42 | 41.36 | 0.06 | 0.15% | 40.60 | 41.68 | 21382 | 8815 | 2.29% |
| 2025-09-23 | 43.19 | 41.30 | -1.90 | -4.40% | 40.56 | 43.31 | 23760 | 9887 | 2.54% |
| 2025-09-22 | 42.95 | 43.20 | 0.40 | 0.93% | 42.50 | 43.41 | 16336 | 7032 | 1.75% |
| 2025-09-19 | 44.08 | 42.80 | -0.87 | -1.99% | 42.71 | 44.93 | 26184 | 11407 | 2.80% |
| 2025-09-18 | 44.80 | 43.67 | -0.82 | -1.84% | 43.15 | 44.98 | 34957 | 15382 | 3.74% |
| 2025-09-17 | 43.15 | 44.49 | 1.39 | 3.23% | 42.99 | 44.56 | 37708 | 16661 | 4.04% |
| 2025-09-16 | 43.87 | 43.10 | -0.83 | -1.89% | 42.10 | 43.98 | 28399 | 12189 | 3.04% |
| 2025-09-15 | 42.72 | 43.93 | 1.12 | 2.62% | 42.60 | 44.50 | 35702 | 15578 | 3.82% |
| 2025-09-12 | 42.90 | 42.81 | -0.13 | -0.30% | 42.31 | 43.76 | 36976 | 15936 | 3.96% |
| 2025-09-11 | 40.76 | 42.94 | 2.44 | 6.02% | 39.88 | 44.30 | 55012 | 23190 | 5.89% |
| 2025-09-10 | 40.76 | 40.50 | -0.28 | -0.69% | 40.13 | 41.70 | 29620 | 12037 | 3.17% |
| 2025-09-09 | 41.31 | 40.78 | -0.76 | -1.83% | 40.23 | 41.59 | 22116 | 9020 | 2.37% |
| 2025-09-08 | 41.48 | 41.54 | 0.10 | 0.24% | 40.80 | 42.00 | 31179 | 12898 | 3.34% |
| 2025-09-05 | 40.90 | 41.44 | 0.52 | 1.27% | 40.70 | 41.70 | 25060 | 10350 | 2.68% |
| 2025-09-04 | 41.79 | 40.92 | -0.68 | -1.63% | 40.00 | 43.18 | 29730 | 12429 | 3.18% |
| 2025-09-03 | 42.98 | 41.60 | -0.61 | -1.45% | 41.43 | 43.52 | 22619 | 9601 | 2.42% |
| 2025-09-02 | 44.59 | 42.21 | -2.39 | -5.36% | 41.90 | 44.77 | 42432 | 18209 | 4.54% |
| 2025-09-01 | 44.00 | 44.60 | 1.47 | 3.41% | 43.40 | 45.28 | 54323 | 24180 | 5.81% |
| 2025-08-29 | 44.20 | 43.13 | -1.06 | -2.40% | 42.80 | 44.45 | 40789 | 17733 | 4.37% |
| 2025-08-28 | 44.01 | 44.19 | -0.23 | -0.52% | 42.75 | 45.08 | 45175 | 19868 | 4.84% |
| 2025-08-27 | 45.44 | 44.42 | -0.98 | -2.16% | 43.21 | 46.40 | 80715 | 36206 | 8.64% |
| 2025-08-26 | 47.88 | 45.40 | -2.50 | -5.22% | 45.00 | 48.00 | 106175 | 49106 | 11.36% |
| 2025-08-25 | 46.70 | 47.90 | 2.43 | 5.34% | 45.77 | 49.50 | 86746 | 41159 | 9.29% |
| 2025-08-22 | 44.88 | 45.47 | 0.16 | 0.35% | 44.11 | 45.78 | 44622 | 20159 | 4.83% |
| 2025-08-21 | 46.94 | 45.31 | -1.58 | -3.37% | 45.18 | 47.07 | 36202 | 16638 | 3.92% |
| 2025-08-20 | 48.00 | 46.89 | -1.01 | -2.11% | 46.00 | 48.00 | 49333 | 23201 | 5.34% |
| 2025-08-19 | 46.46 | 47.90 | 1.21 | 2.59% | 45.01 | 48.50 | 73470 | 34328 | 7.96% |
| 2025-08-18 | 44.08 | 46.69 | 2.61 | 5.92% | 44.08 | 47.86 | 81912 | 38017 | 8.87% |
| 2025-08-15 | 42.75 | 44.08 | 1.78 | 4.21% | 42.20 | 44.40 | 58923 | 25638 | 6.38% |
| 2025-08-14 | 42.89 | 42.30 | -1.10 | -2.53% | 42.24 | 43.35 | 51028 | 21793 | 5.53% |
| 2025-08-13 | 43.52 | 43.40 | -0.49 | -1.12% | 42.73 | 45.02 | 71003 | 31165 | 7.69% |
| 2025-08-12 | 44.55 | 43.89 | -1.11 | -2.47% | 43.57 | 46.46 | 104518 | 46720 | 11.32% |
| 2025-08-11 | 41.45 | 45.00 | 2.85 | 6.76% | 41.42 | 45.82 | 121177 | 52691 | 13.12% |
| 2025-08-08 | 40.87 | 42.15 | 0.96 | 2.33% | 39.79 | 42.28 | 98401 | 40411 | 10.66% |
| 2025-08-07 | 42.75 | 41.19 | -2.00 | -4.63% | 39.80 | 42.75 | 137473 | 56588 | 14.89% |
| 2025-08-06 | 40.96 | 43.19 | 0.46 | 1.08% | 40.59 | 44.43 | 190519 | 82073 | 20.63% |
| 2025-08-05 | 36.00 | 42.73 | 7.12 | 19.99% | 35.62 | 42.73 | 218317 | 89887 | 23.64% |
| 2025-08-04 | 34.66 | 35.61 | 1.15 | 3.34% | 33.92 | 35.61 | 42034 | 14698 | 4.55% |
| 2025-08-01 | 34.38 | 34.46 | -0.26 | -0.75% | 33.98 | 35.02 | 37624 | 12951 | 4.07% |
| 2025-07-31 | 35.39 | 34.72 | -0.73 | -2.06% | 34.70 | 35.78 | 42535 | 14948 | 4.61% |
| 2025-07-30 | 35.67 | 35.45 | -0.11 | -0.31% | 35.10 | 36.80 | 40243 | 14446 | 4.36% |
| 2025-07-29 | 35.08 | 35.56 | 0.41 | 1.17% | 34.45 | 35.78 | 35855 | 12617 | 3.88% |
| 2025-07-28 | 35.63 | 35.15 | -0.64 | -1.79% | 34.00 | 35.96 | 53394 | 18554 | 5.78% |
| 2025-07-25 | 36.16 | 35.79 | -0.34 | -0.94% | 35.14 | 36.36 | 52704 | 18698 | 5.71% |
| 2025-07-24 | 34.01 | 36.13 | 1.66 | 4.82% | 33.67 | 36.69 | 85786 | 30799 | 9.29% |