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 | 45.89 | 44.11 | -1.13 | -2.50% | 43.97 | 46.38 | 36176 | 16251 | 4.30% |
| 2025-10-30 | 41.60 | 45.24 | 4.04 | 9.81% | 41.19 | 45.87 | 64002 | 28504 | 7.61% |
| 2025-10-29 | 41.49 | 41.20 | -0.16 | -0.39% | 40.18 | 41.75 | 30663 | 12539 | 3.65% |
| 2025-10-28 | 39.30 | 41.36 | 1.84 | 4.66% | 38.89 | 42.40 | 41874 | 17144 | 4.98% |
| 2025-10-27 | 38.89 | 39.52 | 0.75 | 1.93% | 38.88 | 39.80 | 15540 | 6120 | 1.85% |
| 2025-10-24 | 38.60 | 38.77 | 0.37 | 0.96% | 38.40 | 39.18 | 10469 | 4069 | 1.24% |
| 2025-10-23 | 38.77 | 38.40 | -0.49 | -1.26% | 37.50 | 39.18 | 12319 | 4684 | 1.46% |
| 2025-10-22 | 40.08 | 38.89 | -0.65 | -1.64% | 38.75 | 40.09 | 16709 | 6558 | 1.99% |
| 2025-10-21 | 38.15 | 39.54 | 1.04 | 2.70% | 38.15 | 40.30 | 24683 | 9720 | 2.93% |
| 2025-10-20 | 37.10 | 38.50 | 1.90 | 5.19% | 37.05 | 38.56 | 18718 | 7117 | 2.23% |
| 2025-10-17 | 38.39 | 36.60 | -1.83 | -4.76% | 36.56 | 38.84 | 21483 | 8055 | 2.55% |
| 2025-10-16 | 38.28 | 38.43 | 0.03 | 0.08% | 38.05 | 39.77 | 18005 | 7021 | 2.14% |
| 2025-10-15 | 37.01 | 38.40 | 1.39 | 3.76% | 36.51 | 38.42 | 15642 | 5885 | 1.86% |
| 2025-10-14 | 37.96 | 37.01 | -0.95 | -2.50% | 36.75 | 38.82 | 14023 | 5281 | 1.67% |
| 2025-10-13 | 37.43 | 37.96 | -0.57 | -1.48% | 36.06 | 38.41 | 14266 | 5369 | 1.70% |
| 2025-10-10 | 37.68 | 38.53 | 0.64 | 1.69% | 37.62 | 39.35 | 22462 | 8703 | 2.67% |
| 2025-10-09 | 38.51 | 37.89 | -0.61 | -1.58% | 37.85 | 38.82 | 18841 | 7192 | 2.24% |
| 2025-09-30 | 39.82 | 38.50 | -1.20 | -3.02% | 38.50 | 39.82 | 18646 | 7287 | 2.22% |
| 2025-09-29 | 39.37 | 39.70 | 0.03 | 0.08% | 38.18 | 39.75 | 24976 | 9751 | 2.97% |
| 2025-09-26 | 37.91 | 39.67 | 1.62 | 4.26% | 37.60 | 40.38 | 36610 | 14475 | 4.35% |
| 2025-09-25 | 38.83 | 38.05 | -0.75 | -1.93% | 37.90 | 39.23 | 18588 | 7159 | 2.21% |
| 2025-09-24 | 38.78 | 38.80 | 0.02 | 0.05% | 38.13 | 38.90 | 13946 | 5380 | 1.66% |
| 2025-09-23 | 38.93 | 38.78 | -0.28 | -0.72% | 38.00 | 39.18 | 20073 | 7737 | 2.39% |
| 2025-09-22 | 38.18 | 39.06 | 0.81 | 2.12% | 38.17 | 39.99 | 28608 | 11159 | 3.40% |
| 2025-09-19 | 40.83 | 38.25 | -2.58 | -6.32% | 37.96 | 40.83 | 43430 | 16822 | 5.16% |
| 2025-09-18 | 41.46 | 40.83 | -1.00 | -2.39% | 40.32 | 42.39 | 53424 | 22141 | 6.35% |
| 2025-09-17 | 38.85 | 41.83 | 3.13 | 8.09% | 38.73 | 43.00 | 70697 | 29157 | 8.41% |
| 2025-09-16 | 36.96 | 38.70 | 1.77 | 4.79% | 36.80 | 39.00 | 36031 | 13848 | 4.28% |
| 2025-09-15 | 37.28 | 36.93 | -0.37 | -0.99% | 36.73 | 38.00 | 17261 | 6439 | 2.05% |
| 2025-09-12 | 37.59 | 37.30 | -0.47 | -1.24% | 37.12 | 38.01 | 17789 | 6678 | 2.11% |
| 2025-09-11 | 35.61 | 37.77 | 2.12 | 5.95% | 35.03 | 38.00 | 32715 | 12068 | 3.89% |
| 2025-09-10 | 36.43 | 35.65 | -0.65 | -1.79% | 35.60 | 36.58 | 12770 | 4597 | 1.52% |
| 2025-09-09 | 36.81 | 36.30 | -0.50 | -1.36% | 36.08 | 36.99 | 15702 | 5740 | 1.87% |
| 2025-09-08 | 36.17 | 36.80 | 0.71 | 1.97% | 36.09 | 36.97 | 15913 | 5834 | 1.89% |
| 2025-09-05 | 35.00 | 36.09 | 1.20 | 3.44% | 34.73 | 36.13 | 20087 | 7162 | 2.39% |
| 2025-09-04 | 35.70 | 34.89 | -0.81 | -2.27% | 34.34 | 36.05 | 19213 | 6787 | 2.28% |
| 2025-09-03 | 37.28 | 35.70 | -1.38 | -3.72% | 35.38 | 37.36 | 19419 | 7037 | 2.31% |
| 2025-09-02 | 37.26 | 37.08 | -0.22 | -0.59% | 35.53 | 37.60 | 27856 | 10168 | 3.31% |
| 2025-09-01 | 38.07 | 37.30 | -0.71 | -1.87% | 37.19 | 38.28 | 22625 | 8480 | 2.69% |
| 2025-08-29 | 38.16 | 38.01 | -0.25 | -0.65% | 37.80 | 38.60 | 18391 | 7011 | 2.19% |
| 2025-08-28 | 38.81 | 38.26 | -0.63 | -1.62% | 37.13 | 39.40 | 29641 | 11339 | 3.52% |
| 2025-08-27 | 40.56 | 38.89 | -1.97 | -4.82% | 38.81 | 41.10 | 33253 | 13406 | 3.95% |
| 2025-08-26 | 40.50 | 40.86 | 0.13 | 0.32% | 39.90 | 41.67 | 32561 | 13344 | 3.87% |
| 2025-08-25 | 40.04 | 40.73 | 0.72 | 1.80% | 39.71 | 41.20 | 32670 | 13184 | 3.88% |
| 2025-08-22 | 39.96 | 40.01 | 0.18 | 0.45% | 39.50 | 40.33 | 20600 | 8215 | 2.45% |
| 2025-08-21 | 40.57 | 39.83 | -0.69 | -1.70% | 39.78 | 40.99 | 23649 | 9549 | 2.81% |
| 2025-08-20 | 40.50 | 40.52 | -0.25 | -0.61% | 40.09 | 40.69 | 18462 | 7453 | 2.19% |
| 2025-08-19 | 40.17 | 40.77 | 0.40 | 0.99% | 39.99 | 41.60 | 34979 | 14254 | 4.16% |
| 2025-08-18 | 39.44 | 40.37 | 1.04 | 2.64% | 39.44 | 40.63 | 33770 | 13600 | 4.02% |
| 2025-08-15 | 39.06 | 39.33 | 0.32 | 0.82% | 39.06 | 39.88 | 29541 | 11640 | 3.51% |
| 2025-08-14 | 40.30 | 39.01 | -1.30 | -3.23% | 38.86 | 40.50 | 27310 | 10795 | 3.25% |
| 2025-08-13 | 40.53 | 40.31 | -0.17 | -0.42% | 40.08 | 40.99 | 23506 | 9488 | 2.79% |
| 2025-08-12 | 41.61 | 40.48 | -1.23 | -2.95% | 40.25 | 41.61 | 28695 | 11684 | 3.41% |
| 2025-08-11 | 41.21 | 41.71 | 0.61 | 1.48% | 40.78 | 42.24 | 41028 | 17089 | 4.88% |
| 2025-08-08 | 39.73 | 41.10 | 1.29 | 3.24% | 38.61 | 42.20 | 57311 | 23244 | 6.81% |
| 2025-08-07 | 40.14 | 39.81 | -0.48 | -1.19% | 39.29 | 40.46 | 32778 | 13020 | 3.90% |
| 2025-08-06 | 39.77 | 40.29 | 0.51 | 1.28% | 39.10 | 40.66 | 38658 | 15407 | 4.60% |
| 2025-08-05 | 39.10 | 39.78 | 0.64 | 1.64% | 38.83 | 39.99 | 37422 | 14730 | 4.45% |
| 2025-08-04 | 37.58 | 39.14 | 1.24 | 3.27% | 37.40 | 39.45 | 38615 | 14978 | 4.59% |
| 2025-08-01 | 38.40 | 37.90 | -0.65 | -1.69% | 37.64 | 39.18 | 31400 | 11972 | 3.73% |
| 2025-07-31 | 38.88 | 38.55 | -0.49 | -1.26% | 38.48 | 39.80 | 35381 | 13819 | 4.21% |
| 2025-07-30 | 41.49 | 39.04 | -2.15 | -5.22% | 38.80 | 42.38 | 58403 | 23367 | 6.94% |
| 2025-07-29 | 43.99 | 41.19 | -1.73 | -4.03% | 41.13 | 43.99 | 56433 | 23637 | 6.71% |
| 2025-07-28 | 39.80 | 42.92 | 3.50 | 8.88% | 39.80 | 44.08 | 96208 | 40882 | 11.44% |
| 2025-07-25 | 40.60 | 39.42 | -1.17 | -2.88% | 39.08 | 40.69 | 42517 | 16847 | 5.05% |
| 2025-07-24 | 38.65 | 40.59 | 1.85 | 4.78% | 38.46 | 40.67 | 67264 | 26758 | 8.00% |