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 | 41.27 | 42.51 | 1.31 | 3.18% | 40.13 | 43.10 | 44833 | 18897 | 6.84% |
| 2025-10-30 | 39.35 | 41.20 | 1.01 | 2.51% | 39.23 | 43.03 | 57059 | 23625 | 8.70% |
| 2025-10-29 | 40.05 | 40.19 | 0.10 | 0.25% | 39.34 | 40.36 | 15779 | 6295 | 2.41% |
| 2025-10-28 | 40.40 | 40.09 | -0.21 | -0.52% | 39.96 | 40.83 | 10904 | 4401 | 1.66% |
| 2025-10-27 | 40.46 | 40.30 | -0.11 | -0.27% | 40.25 | 40.68 | 9551 | 3860 | 1.46% |
| 2025-10-24 | 40.24 | 40.41 | 0.05 | 0.12% | 40.06 | 40.79 | 9700 | 3918 | 1.48% |
| 2025-10-23 | 40.38 | 40.36 | -0.07 | -0.17% | 39.81 | 40.42 | 10787 | 4318 | 1.65% |
| 2025-10-22 | 40.17 | 40.43 | 0.26 | 0.65% | 40.00 | 40.97 | 12546 | 5086 | 1.91% |
| 2025-10-21 | 40.30 | 40.17 | 0.06 | 0.15% | 39.86 | 40.43 | 9044 | 3633 | 1.38% |
| 2025-10-20 | 39.72 | 40.11 | 0.94 | 2.40% | 39.63 | 40.20 | 14091 | 5634 | 2.15% |
| 2025-10-17 | 40.34 | 39.17 | -1.17 | -2.90% | 39.17 | 40.48 | 14240 | 5651 | 2.17% |
| 2025-10-16 | 40.95 | 40.34 | -0.83 | -2.02% | 40.25 | 41.26 | 12258 | 4981 | 1.87% |
| 2025-10-15 | 41.51 | 41.17 | 0.03 | 0.07% | 40.71 | 41.60 | 17200 | 7060 | 2.62% |
| 2025-10-14 | 42.67 | 41.14 | -1.52 | -3.56% | 41.00 | 43.10 | 16378 | 6869 | 2.50% |
| 2025-10-13 | 41.30 | 42.66 | 0.16 | 0.38% | 40.60 | 43.20 | 21095 | 8943 | 3.22% |
| 2025-10-10 | 42.44 | 42.50 | 0.17 | 0.40% | 42.22 | 43.30 | 18832 | 8036 | 2.87% |
| 2025-10-09 | 42.22 | 42.33 | 0.22 | 0.52% | 41.70 | 43.01 | 15816 | 6687 | 2.41% |
| 2025-09-30 | 42.19 | 42.11 | 0.12 | 0.29% | 41.96 | 42.50 | 11403 | 4815 | 1.74% |
| 2025-09-29 | 42.16 | 41.99 | -0.17 | -0.40% | 41.41 | 42.49 | 13142 | 5506 | 2.00% |
| 2025-09-26 | 41.75 | 42.16 | 0.49 | 1.18% | 41.38 | 42.94 | 21789 | 9224 | 3.32% |
| 2025-09-25 | 42.20 | 41.67 | -0.46 | -1.09% | 41.41 | 42.33 | 14706 | 6145 | 2.24% |
| 2025-09-24 | 41.30 | 42.13 | 0.72 | 1.74% | 41.10 | 42.25 | 23013 | 9577 | 3.51% |
| 2025-09-23 | 42.44 | 41.41 | -0.87 | -2.06% | 40.37 | 42.68 | 22925 | 9419 | 3.50% |
| 2025-09-22 | 43.00 | 42.28 | -0.57 | -1.33% | 41.93 | 43.12 | 17844 | 7561 | 2.72% |
| 2025-09-19 | 43.34 | 42.85 | -0.46 | -1.06% | 42.38 | 43.60 | 21278 | 9134 | 3.24% |
| 2025-09-18 | 44.02 | 43.31 | -0.88 | -1.99% | 42.88 | 44.22 | 24156 | 10552 | 3.68% |
| 2025-09-17 | 44.25 | 44.19 | 0.20 | 0.45% | 44.05 | 45.28 | 19861 | 8852 | 3.03% |
| 2025-09-16 | 44.60 | 43.99 | -0.63 | -1.41% | 43.30 | 44.85 | 25653 | 11242 | 3.91% |
| 2025-09-15 | 44.75 | 44.62 | -0.45 | -1.00% | 44.44 | 45.12 | 16098 | 7195 | 2.45% |
| 2025-09-12 | 45.50 | 45.07 | -0.42 | -0.92% | 44.75 | 45.89 | 19816 | 8962 | 3.02% |
| 2025-09-11 | 45.01 | 45.49 | 0.21 | 0.46% | 44.51 | 45.79 | 21839 | 9864 | 3.33% |
| 2025-09-10 | 44.33 | 45.28 | 0.65 | 1.46% | 44.33 | 45.41 | 18443 | 8280 | 2.81% |
| 2025-09-09 | 46.23 | 44.63 | -1.21 | -2.64% | 44.45 | 46.27 | 17382 | 7843 | 2.65% |
| 2025-09-08 | 44.31 | 45.84 | 1.51 | 3.41% | 44.07 | 46.58 | 33803 | 15469 | 5.15% |
| 2025-09-05 | 44.07 | 44.33 | 0.27 | 0.61% | 43.60 | 44.79 | 20314 | 8993 | 3.10% |
| 2025-09-04 | 44.45 | 44.06 | -0.52 | -1.17% | 43.37 | 44.94 | 20924 | 9278 | 3.19% |
| 2025-09-03 | 45.57 | 44.58 | -0.92 | -2.02% | 44.36 | 45.98 | 16466 | 7414 | 2.51% |
| 2025-09-02 | 46.93 | 45.50 | -1.62 | -3.44% | 45.00 | 47.11 | 30558 | 14026 | 4.66% |
| 2025-09-01 | 48.36 | 47.12 | -1.24 | -2.56% | 46.67 | 48.76 | 39587 | 18717 | 6.04% |
| 2025-08-29 | 46.97 | 48.36 | 1.50 | 3.20% | 46.58 | 49.50 | 56390 | 27418 | 8.60% |
| 2025-08-28 | 47.67 | 46.86 | -1.16 | -2.42% | 45.50 | 48.22 | 55108 | 25744 | 8.40% |
| 2025-08-27 | 49.01 | 48.02 | -2.27 | -4.51% | 47.01 | 50.19 | 75471 | 36705 | 11.51% |
| 2025-08-26 | 49.98 | 50.29 | 0.33 | 0.66% | 49.44 | 50.72 | 44076 | 22066 | 6.72% |
| 2025-08-25 | 48.21 | 49.96 | 1.84 | 3.82% | 48.21 | 51.88 | 74889 | 37728 | 11.42% |
| 2025-08-22 | 47.89 | 48.12 | 0.24 | 0.50% | 47.63 | 48.20 | 26627 | 12769 | 4.06% |
| 2025-08-21 | 48.91 | 47.88 | -0.99 | -2.03% | 47.56 | 49.59 | 36574 | 17726 | 5.58% |
| 2025-08-20 | 48.90 | 48.87 | -0.21 | -0.43% | 48.38 | 49.29 | 22667 | 11071 | 3.46% |
| 2025-08-19 | 48.79 | 49.08 | 0.29 | 0.59% | 47.74 | 49.34 | 33149 | 16087 | 5.06% |
| 2025-08-18 | 47.50 | 48.79 | 1.29 | 2.72% | 47.50 | 48.88 | 39301 | 18982 | 5.99% |
| 2025-08-15 | 47.80 | 47.50 | -0.23 | -0.48% | 47.41 | 48.23 | 25156 | 11983 | 3.84% |
| 2025-08-14 | 47.85 | 47.73 | -0.35 | -0.73% | 47.38 | 48.44 | 31883 | 15242 | 4.86% |
| 2025-08-13 | 47.86 | 48.08 | 0.43 | 0.90% | 47.66 | 49.29 | 38748 | 18797 | 5.91% |
| 2025-08-12 | 49.00 | 47.65 | -1.10 | -2.26% | 47.61 | 49.37 | 31181 | 15021 | 4.76% |
| 2025-08-11 | 47.70 | 48.75 | 1.07 | 2.24% | 47.70 | 49.16 | 34706 | 16839 | 5.29% |
| 2025-08-08 | 47.33 | 47.68 | 0.36 | 0.76% | 46.40 | 47.95 | 29448 | 13890 | 4.49% |
| 2025-08-07 | 47.32 | 47.32 | 0.01 | 0.02% | 47.02 | 48.10 | 30233 | 14409 | 4.61% |
| 2025-08-06 | 46.27 | 47.31 | 1.15 | 2.49% | 46.10 | 47.53 | 30647 | 14410 | 4.67% |
| 2025-08-05 | 46.71 | 46.16 | -0.60 | -1.28% | 45.97 | 46.93 | 29812 | 13804 | 4.55% |
| 2025-08-04 | 46.60 | 46.76 | -0.26 | -0.55% | 46.30 | 47.40 | 25693 | 12018 | 3.92% |
| 2025-08-01 | 47.78 | 47.02 | -1.13 | -2.35% | 47.00 | 48.12 | 40342 | 19148 | 6.15% |
| 2025-07-31 | 46.00 | 48.15 | 1.75 | 3.77% | 45.97 | 48.80 | 66006 | 31425 | 10.07% |
| 2025-07-30 | 46.21 | 46.40 | 0.19 | 0.41% | 45.47 | 46.60 | 28391 | 13070 | 4.33% |
| 2025-07-29 | 45.62 | 46.21 | 0.59 | 1.29% | 44.73 | 46.65 | 43015 | 19705 | 6.56% |
| 2025-07-28 | 45.87 | 45.62 | -0.33 | -0.72% | 45.33 | 46.25 | 31659 | 14470 | 4.83% |
| 2025-07-25 | 44.60 | 45.95 | 1.86 | 4.22% | 44.33 | 46.70 | 69211 | 31721 | 10.55% |
| 2025-07-24 | 44.00 | 44.09 | -0.12 | -0.27% | 43.70 | 44.59 | 26539 | 11715 | 4.05% |