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 | 40.48 | 40.56 | 0.19 | 0.47% | 40.10 | 40.98 | 26189 | 10625 | 1.71% |
| 2025-10-30 | 41.74 | 40.37 | -1.57 | -3.74% | 40.00 | 42.12 | 49406 | 20155 | 3.23% |
| 2025-10-29 | 42.73 | 41.94 | -0.96 | -2.24% | 41.74 | 43.26 | 34484 | 14588 | 2.25% |
| 2025-10-28 | 41.38 | 42.90 | 1.56 | 3.77% | 41.05 | 43.58 | 62741 | 26862 | 4.10% |
| 2025-10-27 | 41.40 | 41.34 | 0.27 | 0.66% | 41.20 | 42.31 | 34916 | 14543 | 2.28% |
| 2025-10-24 | 39.79 | 41.07 | 1.37 | 3.45% | 39.79 | 41.58 | 44335 | 18090 | 2.90% |
| 2025-10-23 | 39.57 | 39.70 | -0.02 | -0.05% | 38.85 | 39.81 | 25313 | 9959 | 1.65% |
| 2025-10-22 | 39.98 | 39.72 | -0.26 | -0.65% | 39.50 | 40.35 | 26609 | 10605 | 1.74% |
| 2025-10-21 | 39.80 | 39.98 | 0.28 | 0.71% | 39.55 | 40.36 | 37554 | 15028 | 2.45% |
| 2025-10-20 | 41.31 | 39.70 | -0.41 | -1.02% | 39.00 | 41.31 | 55625 | 22367 | 3.64% |
| 2025-10-17 | 42.11 | 40.11 | -2.27 | -5.36% | 40.01 | 42.80 | 63946 | 26252 | 4.18% |
| 2025-10-16 | 43.80 | 42.38 | -1.47 | -3.35% | 42.26 | 44.30 | 36735 | 15813 | 2.40% |
| 2025-10-15 | 43.26 | 43.85 | 0.65 | 1.50% | 42.12 | 44.00 | 40405 | 17497 | 2.64% |
| 2025-10-14 | 44.48 | 43.20 | -0.92 | -2.09% | 43.05 | 46.77 | 65342 | 29246 | 4.27% |
| 2025-10-13 | 43.00 | 44.12 | -1.43 | -3.14% | 42.10 | 44.60 | 55603 | 24301 | 3.63% |
| 2025-10-10 | 47.60 | 45.55 | -2.38 | -4.97% | 45.09 | 48.90 | 69222 | 32460 | 4.52% |
| 2025-10-09 | 47.20 | 47.93 | 0.32 | 0.67% | 46.68 | 48.46 | 53131 | 25334 | 3.47% |
| 2025-09-30 | 47.00 | 47.61 | 0.44 | 0.93% | 46.22 | 48.49 | 53220 | 25224 | 3.48% |
| 2025-09-29 | 46.31 | 47.17 | 0.79 | 1.70% | 46.01 | 47.51 | 43313 | 20228 | 2.83% |
| 2025-09-26 | 47.03 | 46.38 | -1.13 | -2.38% | 46.00 | 48.00 | 65737 | 30917 | 4.30% |
| 2025-09-25 | 48.51 | 47.51 | -1.09 | -2.24% | 47.11 | 50.09 | 77316 | 37393 | 5.05% |
| 2025-09-24 | 44.76 | 48.60 | 3.72 | 8.29% | 44.13 | 49.30 | 129136 | 61472 | 8.44% |
| 2025-09-23 | 45.76 | 44.88 | -1.23 | -2.67% | 43.77 | 46.50 | 54526 | 24569 | 3.56% |
| 2025-09-22 | 44.40 | 46.11 | 1.70 | 3.83% | 44.36 | 46.36 | 64016 | 29064 | 4.18% |
| 2025-09-19 | 43.40 | 44.41 | 0.38 | 0.86% | 43.40 | 44.90 | 63109 | 28003 | 4.12% |
| 2025-09-18 | 46.00 | 44.03 | -2.19 | -4.74% | 43.57 | 46.67 | 85074 | 38327 | 5.56% |
| 2025-09-17 | 45.65 | 46.22 | 0.26 | 0.57% | 45.59 | 47.00 | 49672 | 23007 | 3.25% |
| 2025-09-16 | 44.90 | 45.96 | 1.02 | 2.27% | 44.78 | 46.20 | 63241 | 28807 | 4.13% |
| 2025-09-15 | 44.91 | 44.94 | 0.23 | 0.51% | 44.50 | 45.83 | 65271 | 29417 | 4.27% |
| 2025-09-12 | 44.90 | 44.71 | 0.11 | 0.25% | 44.18 | 45.45 | 51124 | 22925 | 3.34% |
| 2025-09-11 | 42.84 | 44.60 | 1.21 | 2.79% | 42.44 | 44.85 | 63785 | 27999 | 4.17% |
| 2025-09-10 | 43.20 | 43.39 | 0.42 | 0.98% | 43.17 | 44.90 | 59254 | 26058 | 3.87% |
| 2025-09-09 | 45.31 | 42.97 | -2.19 | -4.85% | 42.60 | 45.50 | 81580 | 35819 | 5.33% |
| 2025-09-08 | 44.23 | 45.16 | 0.35 | 0.78% | 44.23 | 46.25 | 63907 | 28964 | 4.18% |
| 2025-09-05 | 43.15 | 44.81 | 1.59 | 3.68% | 42.66 | 44.85 | 60050 | 26374 | 3.93% |
| 2025-09-04 | 44.94 | 43.22 | -1.98 | -4.38% | 41.86 | 46.09 | 111138 | 48492 | 7.26% |
| 2025-09-03 | 47.01 | 45.20 | -1.52 | -3.25% | 44.80 | 47.50 | 73856 | 33863 | 4.83% |
| 2025-09-02 | 49.52 | 46.72 | -2.83 | -5.71% | 45.41 | 49.88 | 120792 | 57048 | 7.90% |
| 2025-09-01 | 48.35 | 49.55 | 1.20 | 2.48% | 48.35 | 49.85 | 71596 | 35161 | 4.68% |
| 2025-08-29 | 49.47 | 48.35 | -1.13 | -2.28% | 47.60 | 50.50 | 87881 | 42844 | 5.74% |
| 2025-08-28 | 47.80 | 49.48 | 1.26 | 2.61% | 47.33 | 49.50 | 90831 | 43984 | 5.94% |
| 2025-08-27 | 46.45 | 48.22 | 1.74 | 3.74% | 46.10 | 50.00 | 131072 | 63932 | 8.74% |
| 2025-08-26 | 46.74 | 46.48 | -0.52 | -1.11% | 46.21 | 48.33 | 81848 | 38704 | 5.46% |
| 2025-08-25 | 46.33 | 47.00 | 0.65 | 1.40% | 44.55 | 48.44 | 142088 | 65430 | 9.48% |
| 2025-08-22 | 46.57 | 46.35 | -0.20 | -0.43% | 45.78 | 47.26 | 65149 | 30205 | 4.34% |
| 2025-08-21 | 47.15 | 46.55 | -1.24 | -2.59% | 45.62 | 48.02 | 99532 | 46685 | 6.64% |
| 2025-08-20 | 45.99 | 47.79 | 1.70 | 3.69% | 44.78 | 50.10 | 142202 | 67041 | 9.48% |
| 2025-08-19 | 43.52 | 46.09 | 2.59 | 5.95% | 42.43 | 46.33 | 153823 | 68319 | 10.26% |
| 2025-08-18 | 42.00 | 43.50 | 1.56 | 3.72% | 41.50 | 45.66 | 146568 | 64463 | 9.77% |
| 2025-08-15 | 41.70 | 41.94 | -0.06 | -0.14% | 41.00 | 42.40 | 95424 | 39784 | 6.36% |
| 2025-08-14 | 40.02 | 42.00 | 1.51 | 3.73% | 39.88 | 42.39 | 130852 | 53831 | 8.73% |
| 2025-08-13 | 39.50 | 40.49 | 1.08 | 2.74% | 38.52 | 42.28 | 127894 | 51511 | 8.53% |
| 2025-08-12 | 39.32 | 39.41 | 0.09 | 0.23% | 38.50 | 39.68 | 65544 | 25589 | 4.37% |
| 2025-08-11 | 38.68 | 39.32 | 0.70 | 1.81% | 38.50 | 40.20 | 95231 | 37464 | 6.35% |
| 2025-08-08 | 39.48 | 38.62 | -0.61 | -1.55% | 38.32 | 39.50 | 66269 | 25670 | 4.42% |
| 2025-08-07 | 38.95 | 39.23 | 0.19 | 0.49% | 38.50 | 39.65 | 85533 | 33377 | 5.70% |
| 2025-08-06 | 38.96 | 39.04 | -0.37 | -0.94% | 38.80 | 40.88 | 144340 | 57220 | 9.63% |
| 2025-08-05 | 39.04 | 39.41 | 0.09 | 0.23% | 38.71 | 39.77 | 84583 | 33132 | 5.64% |
| 2025-08-04 | 37.72 | 39.32 | 1.56 | 4.13% | 37.50 | 39.38 | 111019 | 42787 | 7.40% |
| 2025-08-01 | 38.39 | 37.76 | -0.76 | -1.97% | 37.62 | 40.19 | 165771 | 64192 | 11.06% |
| 2025-07-31 | 37.78 | 38.52 | -0.02 | -0.05% | 37.78 | 39.68 | 129876 | 50345 | 8.66% |
| 2025-07-30 | 39.02 | 38.54 | 0.34 | 0.89% | 38.25 | 39.80 | 183389 | 71400 | 12.23% |
| 2025-07-29 | 35.00 | 38.20 | 3.60 | 10.40% | 34.51 | 38.88 | 261914 | 96146 | 17.47% |
| 2025-07-28 | 35.90 | 34.60 | -0.22 | -0.63% | 34.39 | 39.38 | 245699 | 89182 | 16.39% |
| 2025-07-25 | 32.64 | 34.82 | 2.04 | 6.22% | 32.04 | 34.95 | 156324 | 52482 | 10.43% |
| 2025-07-24 | 32.73 | 32.78 | 0.38 | 1.17% | 32.60 | 33.66 | 83858 | 27632 | 5.59% |