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 | 39.00 | 39.86 | 0.81 | 2.07% | 39.00 | 39.95 | 9736 | 3866 | 2.33% |
| 2025-10-30 | 39.96 | 39.05 | -0.82 | -2.06% | 39.01 | 39.96 | 8307 | 3274 | 1.99% |
| 2025-10-29 | 39.90 | 39.87 | -0.03 | -0.08% | 39.56 | 40.11 | 7152 | 2846 | 1.71% |
| 2025-10-28 | 39.80 | 39.90 | 0.01 | 0.03% | 39.56 | 40.23 | 7815 | 3121 | 1.87% |
| 2025-10-27 | 39.98 | 39.89 | 0.34 | 0.86% | 39.66 | 40.28 | 10645 | 4249 | 2.55% |
| 2025-10-24 | 38.99 | 39.55 | 0.86 | 2.22% | 38.69 | 39.58 | 11318 | 4443 | 2.71% |
| 2025-10-23 | 38.85 | 38.99 | -0.01 | -0.03% | 38.33 | 39.00 | 8292 | 3201 | 1.98% |
| 2025-10-22 | 38.70 | 39.00 | 0.11 | 0.28% | 38.50 | 39.26 | 8467 | 3298 | 2.03% |
| 2025-10-21 | 38.85 | 38.89 | 0.29 | 0.75% | 38.30 | 38.90 | 7674 | 2974 | 1.84% |
| 2025-10-20 | 38.03 | 38.60 | 1.28 | 3.43% | 37.87 | 38.86 | 10701 | 4116 | 2.56% |
| 2025-10-17 | 38.86 | 37.32 | -1.64 | -4.21% | 37.30 | 39.06 | 12111 | 4608 | 2.91% |
| 2025-10-16 | 39.40 | 38.96 | -0.75 | -1.89% | 38.86 | 39.80 | 9459 | 3704 | 2.27% |
| 2025-10-15 | 39.02 | 39.71 | 0.93 | 2.40% | 38.60 | 39.78 | 9382 | 3685 | 2.26% |
| 2025-10-14 | 40.19 | 38.78 | -1.30 | -3.24% | 38.60 | 40.59 | 11823 | 4670 | 2.84% |
| 2025-10-13 | 39.40 | 40.08 | -0.59 | -1.45% | 38.22 | 40.18 | 14123 | 5565 | 3.39% |
| 2025-10-10 | 41.23 | 40.67 | -0.55 | -1.33% | 40.65 | 41.56 | 13884 | 5698 | 3.34% |
| 2025-10-09 | 41.88 | 41.22 | 0.08 | 0.19% | 40.83 | 41.88 | 14190 | 5853 | 3.41% |
| 2025-09-30 | 41.95 | 41.14 | -0.76 | -1.81% | 41.14 | 42.08 | 17035 | 7077 | 4.09% |
| 2025-09-29 | 42.01 | 41.90 | 0.00 | 0.00% | 41.62 | 42.50 | 12038 | 5058 | 2.89% |
| 2025-09-26 | 42.20 | 41.90 | -0.73 | -1.71% | 41.63 | 42.85 | 13790 | 5810 | 3.31% |
| 2025-09-25 | 43.48 | 42.63 | -1.14 | -2.60% | 42.51 | 43.95 | 20972 | 9050 | 5.04% |
| 2025-09-24 | 42.99 | 43.77 | 1.00 | 2.34% | 42.57 | 44.43 | 19082 | 8312 | 4.59% |
| 2025-09-23 | 44.00 | 42.77 | -1.29 | -2.93% | 41.72 | 44.00 | 21147 | 9021 | 5.08% |
| 2025-09-22 | 44.39 | 44.06 | -0.45 | -1.01% | 43.57 | 44.97 | 18445 | 8130 | 4.43% |
| 2025-09-19 | 45.69 | 44.51 | -0.19 | -0.43% | 44.00 | 46.55 | 27962 | 12565 | 6.72% |
| 2025-09-18 | 45.46 | 44.70 | -1.03 | -2.25% | 44.20 | 46.10 | 46111 | 20892 | 11.08% |
| 2025-09-17 | 45.29 | 45.73 | 0.94 | 2.10% | 44.75 | 46.72 | 56293 | 25789 | 13.53% |
| 2025-09-16 | 42.63 | 44.79 | 2.16 | 5.07% | 42.60 | 44.96 | 39742 | 17511 | 9.55% |
| 2025-09-15 | 42.90 | 42.63 | -0.45 | -1.04% | 42.54 | 43.62 | 13092 | 5624 | 3.15% |
| 2025-09-12 | 42.80 | 43.08 | 0.45 | 1.06% | 42.30 | 43.57 | 16318 | 7019 | 3.92% |
| 2025-09-11 | 41.76 | 42.63 | 0.60 | 1.43% | 41.57 | 42.63 | 13005 | 5494 | 3.13% |
| 2025-09-10 | 42.23 | 42.03 | -0.36 | -0.85% | 41.83 | 42.99 | 9526 | 4022 | 2.29% |
| 2025-09-09 | 43.50 | 42.39 | -1.10 | -2.53% | 42.34 | 43.50 | 12029 | 5141 | 2.89% |
| 2025-09-08 | 42.40 | 43.49 | 1.00 | 2.35% | 42.40 | 43.83 | 18837 | 8158 | 4.53% |
| 2025-09-05 | 41.63 | 42.49 | 0.83 | 1.99% | 41.63 | 42.54 | 14273 | 6023 | 3.43% |
| 2025-09-04 | 41.51 | 41.66 | 0.15 | 0.36% | 40.77 | 42.56 | 18175 | 7601 | 4.37% |
| 2025-09-03 | 43.73 | 41.51 | -1.69 | -3.91% | 41.48 | 44.20 | 18599 | 7925 | 4.47% |
| 2025-09-02 | 43.47 | 43.20 | -0.40 | -0.92% | 41.39 | 44.00 | 36038 | 15334 | 8.66% |
| 2025-09-01 | 43.82 | 43.60 | -0.55 | -1.25% | 43.51 | 44.50 | 21435 | 9397 | 5.15% |
| 2025-08-29 | 44.59 | 44.15 | -0.69 | -1.54% | 44.01 | 44.81 | 18442 | 8173 | 4.43% |
| 2025-08-28 | 44.58 | 44.84 | 0.26 | 0.58% | 43.08 | 45.46 | 27897 | 12368 | 6.71% |
| 2025-08-27 | 45.98 | 44.58 | -1.60 | -3.46% | 44.50 | 46.51 | 40647 | 18627 | 9.77% |
| 2025-08-26 | 47.01 | 46.18 | -1.27 | -2.68% | 46.00 | 47.08 | 39405 | 18274 | 9.47% |
| 2025-08-25 | 47.78 | 47.45 | -1.31 | -2.69% | 46.85 | 48.73 | 69531 | 33100 | 16.71% |
| 2025-08-22 | 48.00 | 48.76 | -0.13 | -0.27% | 47.52 | 49.90 | 52832 | 25717 | 12.70% |
| 2025-08-21 | 46.95 | 48.89 | 1.94 | 4.13% | 46.80 | 50.00 | 74562 | 36165 | 17.92% |
| 2025-08-20 | 47.16 | 46.95 | -0.62 | -1.30% | 46.43 | 47.27 | 26896 | 12594 | 6.47% |
| 2025-08-19 | 46.26 | 47.57 | 1.26 | 2.72% | 45.30 | 48.36 | 50452 | 23701 | 12.13% |
| 2025-08-18 | 46.15 | 46.31 | 0.29 | 0.63% | 45.59 | 46.64 | 33785 | 15601 | 8.12% |
| 2025-08-15 | 45.50 | 46.02 | 0.32 | 0.70% | 45.30 | 46.37 | 29139 | 13410 | 7.00% |
| 2025-08-14 | 46.19 | 45.70 | -0.78 | -1.68% | 44.80 | 46.29 | 34075 | 15533 | 8.19% |
| 2025-08-13 | 45.38 | 46.48 | 1.59 | 3.54% | 44.98 | 46.48 | 42355 | 19420 | 10.18% |
| 2025-08-12 | 45.75 | 44.89 | -0.71 | -1.56% | 44.43 | 45.96 | 16443 | 7385 | 3.95% |
| 2025-08-11 | 44.88 | 45.60 | 0.80 | 1.79% | 44.55 | 45.88 | 19125 | 8676 | 4.60% |
| 2025-08-08 | 45.49 | 44.80 | -0.80 | -1.75% | 44.55 | 45.49 | 17484 | 7850 | 4.20% |
| 2025-08-07 | 45.76 | 45.60 | -0.16 | -0.35% | 45.32 | 46.12 | 30609 | 13976 | 7.36% |
| 2025-08-06 | 43.94 | 45.76 | 2.04 | 4.67% | 43.71 | 46.28 | 50952 | 23174 | 12.25% |
| 2025-08-05 | 43.69 | 43.72 | -0.07 | -0.16% | 43.17 | 44.14 | 17009 | 7422 | 4.09% |
| 2025-08-04 | 41.70 | 43.79 | 1.97 | 4.71% | 41.30 | 43.80 | 22884 | 9811 | 5.50% |
| 2025-08-01 | 41.56 | 41.82 | 0.47 | 1.14% | 41.26 | 41.90 | 11240 | 4680 | 2.70% |
| 2025-07-31 | 41.50 | 41.35 | -1.23 | -2.89% | 41.09 | 42.65 | 21038 | 8805 | 5.06% |
| 2025-07-30 | 43.55 | 42.58 | -0.90 | -2.07% | 42.19 | 43.57 | 16207 | 6922 | 3.90% |
| 2025-07-29 | 43.82 | 43.48 | -0.43 | -0.98% | 43.33 | 43.89 | 11824 | 5142 | 2.84% |
| 2025-07-28 | 44.30 | 43.91 | -0.29 | -0.66% | 43.58 | 44.60 | 14080 | 6189 | 3.38% |
| 2025-07-25 | 43.96 | 44.20 | 0.38 | 0.87% | 43.30 | 44.32 | 14465 | 6339 | 3.48% |
| 2025-07-24 | 43.68 | 43.82 | 0.14 | 0.32% | 43.68 | 44.39 | 13854 | 6102 | 3.33% |