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 | 40.31 | 38.46 | -3.54 | -8.43% | 38.44 | 40.40 | 232894 | 90933 | 11.97% |
| 2025-10-30 | 40.03 | 42.00 | 1.56 | 3.86% | 38.30 | 43.21 | 359645 | 146606 | 18.48% |
| 2025-10-29 | 40.05 | 40.44 | 0.43 | 1.07% | 39.51 | 40.60 | 158831 | 63892 | 8.16% |
| 2025-10-28 | 40.03 | 40.01 | -0.59 | -1.45% | 39.51 | 40.40 | 148846 | 59515 | 7.65% |
| 2025-10-27 | 40.96 | 40.60 | -0.18 | -0.44% | 40.31 | 41.37 | 188229 | 76745 | 9.67% |
| 2025-10-24 | 41.42 | 40.78 | -2.52 | -5.82% | 40.62 | 42.49 | 304417 | 125165 | 15.64% |
| 2025-10-23 | 46.20 | 43.30 | -3.75 | -7.97% | 42.88 | 46.66 | 304632 | 134111 | 15.65% |
| 2025-10-22 | 47.86 | 47.05 | -1.18 | -2.45% | 46.41 | 51.70 | 376556 | 184338 | 19.35% |
| 2025-10-21 | 47.84 | 48.23 | 0.01 | 0.02% | 46.05 | 52.00 | 453417 | 223775 | 23.30% |
| 2025-10-20 | 40.98 | 48.22 | 7.60 | 18.71% | 39.89 | 48.70 | 412746 | 183086 | 21.21% |
| 2025-10-17 | 42.49 | 40.62 | -3.33 | -7.58% | 39.63 | 42.52 | 263667 | 108581 | 13.55% |
| 2025-10-16 | 40.53 | 43.95 | 2.98 | 7.27% | 39.20 | 44.55 | 368602 | 155782 | 18.94% |
| 2025-10-15 | 43.31 | 40.97 | -0.13 | -0.32% | 40.66 | 46.17 | 446084 | 193018 | 22.92% |
| 2025-10-14 | 36.34 | 41.10 | 5.35 | 14.97% | 36.12 | 42.90 | 461542 | 183670 | 23.72% |
| 2025-10-13 | 33.58 | 35.75 | 0.83 | 2.38% | 33.33 | 36.37 | 219672 | 77382 | 11.29% |
| 2025-10-10 | 39.66 | 34.92 | -0.62 | -1.74% | 34.92 | 39.93 | 291360 | 107459 | 14.97% |
| 2025-10-09 | 31.80 | 35.54 | 3.89 | 12.29% | 31.80 | 36.39 | 210392 | 72502 | 10.81% |
| 2025-09-30 | 31.99 | 31.65 | -0.20 | -0.63% | 31.65 | 32.29 | 48125 | 15362 | 2.47% |
| 2025-09-29 | 32.52 | 31.85 | -0.67 | -2.06% | 31.66 | 32.64 | 58571 | 18723 | 3.01% |
| 2025-09-26 | 32.85 | 32.52 | -0.33 | -1.00% | 32.40 | 33.19 | 50905 | 16625 | 2.62% |
| 2025-09-25 | 33.46 | 32.85 | -0.59 | -1.76% | 32.78 | 33.59 | 75178 | 24875 | 3.86% |
| 2025-09-24 | 30.98 | 33.44 | 2.32 | 7.46% | 30.95 | 33.85 | 145349 | 47982 | 7.47% |
| 2025-09-23 | 32.25 | 31.12 | -1.13 | -3.50% | 30.50 | 32.36 | 66109 | 20522 | 3.40% |
| 2025-09-22 | 32.63 | 32.25 | -0.38 | -1.16% | 31.87 | 32.78 | 51459 | 16597 | 2.64% |
| 2025-09-19 | 31.46 | 32.63 | 1.08 | 3.42% | 31.46 | 33.16 | 98298 | 31918 | 5.05% |
| 2025-09-18 | 32.33 | 31.55 | -0.96 | -2.95% | 31.31 | 32.66 | 83218 | 26659 | 4.28% |
| 2025-09-17 | 32.46 | 32.51 | 0.05 | 0.15% | 32.15 | 32.88 | 62930 | 20444 | 3.23% |
| 2025-09-16 | 32.69 | 32.46 | -0.24 | -0.73% | 32.02 | 32.91 | 65260 | 21117 | 3.35% |
| 2025-09-15 | 32.01 | 32.70 | -0.29 | -0.88% | 32.01 | 33.35 | 100262 | 32716 | 5.15% |
| 2025-09-12 | 30.45 | 32.99 | 2.50 | 8.20% | 30.45 | 33.60 | 260917 | 85277 | 13.41% |
| 2025-09-11 | 29.73 | 30.49 | 0.81 | 2.73% | 29.55 | 30.91 | 60889 | 18411 | 3.13% |
| 2025-09-10 | 29.95 | 29.68 | -0.30 | -1.00% | 29.60 | 30.17 | 27955 | 8330 | 1.44% |
| 2025-09-09 | 30.25 | 29.98 | -0.51 | -1.67% | 29.88 | 30.47 | 35697 | 10750 | 1.83% |
| 2025-09-08 | 30.30 | 30.49 | 0.32 | 1.06% | 29.90 | 30.63 | 53674 | 16291 | 2.76% |
| 2025-09-05 | 28.97 | 30.17 | 1.22 | 4.21% | 28.97 | 30.27 | 67323 | 19970 | 3.46% |
| 2025-09-04 | 28.90 | 28.95 | 0.07 | 0.24% | 28.55 | 29.46 | 51120 | 14837 | 2.63% |
| 2025-09-03 | 29.40 | 28.88 | -0.52 | -1.77% | 28.80 | 29.80 | 46617 | 13640 | 2.40% |
| 2025-09-02 | 30.21 | 29.40 | -0.87 | -2.87% | 29.24 | 30.40 | 62470 | 18498 | 3.21% |
| 2025-09-01 | 30.12 | 30.27 | 0.16 | 0.53% | 30.12 | 30.63 | 48844 | 14815 | 2.51% |
| 2025-08-29 | 30.51 | 30.11 | -0.88 | -2.84% | 30.06 | 30.99 | 70250 | 21278 | 3.61% |
| 2025-08-28 | 30.85 | 30.99 | 0.13 | 0.42% | 29.88 | 31.26 | 66819 | 20445 | 3.43% |
| 2025-08-27 | 31.54 | 30.86 | -0.68 | -2.16% | 30.82 | 32.15 | 73907 | 23351 | 3.80% |
| 2025-08-26 | 31.77 | 31.54 | -0.24 | -0.76% | 31.50 | 31.88 | 48810 | 15474 | 2.51% |
| 2025-08-25 | 32.30 | 31.78 | -0.06 | -0.19% | 31.53 | 32.30 | 79794 | 25434 | 4.10% |
| 2025-08-22 | 31.77 | 31.84 | 0.08 | 0.25% | 31.41 | 32.00 | 84196 | 26688 | 4.33% |
| 2025-08-21 | 31.20 | 31.76 | 0.61 | 1.96% | 30.87 | 32.53 | 145900 | 46363 | 7.50% |
| 2025-08-20 | 30.85 | 31.15 | 0.24 | 0.78% | 30.50 | 31.15 | 47112 | 14521 | 2.42% |
| 2025-08-19 | 30.85 | 30.91 | 0.02 | 0.06% | 30.41 | 30.97 | 48188 | 14794 | 2.48% |
| 2025-08-18 | 30.66 | 30.89 | 0.33 | 1.08% | 30.51 | 31.09 | 53107 | 16383 | 2.73% |
| 2025-08-15 | 30.16 | 30.56 | 0.48 | 1.60% | 30.16 | 30.58 | 40583 | 12360 | 2.09% |
| 2025-08-14 | 30.96 | 30.08 | -0.87 | -2.81% | 30.06 | 31.00 | 56832 | 17304 | 2.92% |
| 2025-08-13 | 30.63 | 30.95 | 0.46 | 1.51% | 30.53 | 31.16 | 61390 | 18970 | 3.15% |
| 2025-08-12 | 30.89 | 30.49 | -0.48 | -1.55% | 30.39 | 30.98 | 37973 | 11616 | 1.95% |
| 2025-08-11 | 30.01 | 30.97 | 0.82 | 2.72% | 29.99 | 31.10 | 72042 | 22124 | 3.70% |
| 2025-08-08 | 30.56 | 30.15 | -0.43 | -1.41% | 30.09 | 30.67 | 43596 | 13221 | 2.24% |
| 2025-08-07 | 30.80 | 30.58 | -0.09 | -0.29% | 30.45 | 31.00 | 39357 | 12079 | 2.02% |
| 2025-08-06 | 30.51 | 30.67 | 0.16 | 0.52% | 30.34 | 30.77 | 39684 | 12139 | 2.04% |
| 2025-08-05 | 30.22 | 30.51 | 0.28 | 0.93% | 30.09 | 31.25 | 65923 | 20195 | 3.39% |
| 2025-08-04 | 29.57 | 30.23 | 0.65 | 2.20% | 29.28 | 30.25 | 41910 | 12533 | 2.15% |
| 2025-08-01 | 29.57 | 29.58 | 0.01 | 0.03% | 29.42 | 29.76 | 28809 | 8522 | 1.48% |
| 2025-07-31 | 29.76 | 29.57 | -0.27 | -0.90% | 29.38 | 30.09 | 41646 | 12381 | 2.14% |
| 2025-07-30 | 30.18 | 29.84 | -0.47 | -1.55% | 29.65 | 30.30 | 41388 | 12392 | 2.13% |
| 2025-07-29 | 30.01 | 30.31 | 0.24 | 0.80% | 29.86 | 30.66 | 50215 | 15185 | 2.58% |
| 2025-07-28 | 30.15 | 30.07 | -0.19 | -0.63% | 29.95 | 30.36 | 28766 | 8669 | 1.48% |
| 2025-07-25 | 30.45 | 30.26 | -0.22 | -0.72% | 30.10 | 30.58 | 36028 | 10906 | 1.85% |