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 | 35.16 | 35.59 | 0.54 | 1.54% | 34.94 | 35.89 | 29382 | 10455 | 2.97% |
| 2025-10-30 | 35.69 | 35.05 | -0.70 | -1.96% | 34.63 | 36.10 | 35667 | 12572 | 3.61% |
| 2025-10-29 | 36.28 | 35.75 | -0.48 | -1.32% | 35.38 | 36.28 | 30763 | 10974 | 3.11% |
| 2025-10-28 | 36.45 | 36.23 | -0.22 | -0.60% | 36.06 | 36.75 | 21915 | 7967 | 2.22% |
| 2025-10-27 | 36.45 | 36.45 | 0.31 | 0.86% | 35.96 | 36.58 | 29465 | 10688 | 2.98% |
| 2025-10-24 | 35.99 | 36.14 | 0.24 | 0.67% | 35.60 | 36.46 | 30454 | 10973 | 3.08% |
| 2025-10-23 | 36.28 | 35.90 | -0.53 | -1.45% | 35.36 | 36.28 | 27886 | 9950 | 2.82% |
| 2025-10-22 | 36.77 | 36.43 | -0.36 | -0.98% | 36.37 | 36.95 | 26366 | 9657 | 2.67% |
| 2025-10-21 | 36.80 | 36.79 | -0.03 | -0.08% | 36.33 | 36.94 | 29246 | 10720 | 2.96% |
| 2025-10-20 | 36.59 | 36.82 | 0.72 | 1.99% | 36.29 | 37.49 | 33918 | 12467 | 3.43% |
| 2025-10-17 | 37.92 | 36.10 | -2.71 | -6.98% | 36.10 | 38.37 | 60307 | 22293 | 6.10% |
| 2025-10-16 | 39.96 | 38.81 | 1.92 | 5.20% | 38.65 | 42.11 | 102064 | 41139 | 10.32% |
| 2025-10-15 | 36.22 | 36.89 | 0.66 | 1.82% | 35.79 | 36.94 | 24914 | 9104 | 2.52% |
| 2025-10-14 | 37.40 | 36.23 | -1.23 | -3.28% | 36.14 | 37.83 | 32809 | 12118 | 3.32% |
| 2025-10-13 | 36.00 | 37.46 | -0.43 | -1.13% | 35.02 | 37.62 | 36281 | 13354 | 3.67% |
| 2025-10-10 | 38.78 | 37.89 | -0.90 | -2.32% | 37.79 | 38.78 | 34698 | 13264 | 3.51% |
| 2025-10-09 | 38.70 | 38.79 | -0.26 | -0.67% | 38.61 | 39.40 | 36186 | 14069 | 3.66% |
| 2025-09-30 | 39.40 | 39.05 | 0.04 | 0.10% | 39.03 | 39.61 | 31010 | 12187 | 3.14% |
| 2025-09-29 | 39.99 | 39.01 | -1.09 | -2.72% | 38.81 | 39.99 | 45166 | 17698 | 4.57% |
| 2025-09-26 | 42.17 | 40.10 | -2.11 | -5.00% | 40.10 | 42.17 | 59167 | 24249 | 5.98% |
| 2025-09-25 | 41.60 | 42.21 | -0.01 | -0.02% | 40.88 | 42.98 | 85029 | 35681 | 8.60% |
| 2025-09-24 | 42.81 | 42.22 | 0.49 | 1.17% | 41.95 | 43.98 | 72316 | 30912 | 7.31% |
| 2025-09-23 | 42.05 | 41.73 | -0.39 | -0.93% | 41.12 | 43.20 | 58610 | 24576 | 5.93% |
| 2025-09-22 | 41.26 | 42.12 | 0.48 | 1.15% | 40.26 | 42.99 | 63346 | 26564 | 6.41% |
| 2025-09-19 | 42.10 | 41.64 | -1.12 | -2.62% | 40.71 | 42.33 | 78510 | 32524 | 7.94% |
| 2025-09-18 | 42.61 | 42.76 | 0.61 | 1.45% | 42.23 | 44.50 | 92452 | 40223 | 9.35% |
| 2025-09-17 | 43.11 | 42.15 | -1.41 | -3.24% | 42.00 | 43.30 | 83804 | 35539 | 8.48% |
| 2025-09-16 | 43.60 | 43.56 | 0.06 | 0.14% | 43.47 | 44.28 | 50529 | 22125 | 5.11% |
| 2025-09-15 | 44.08 | 43.50 | -0.58 | -1.32% | 43.20 | 44.20 | 50128 | 21853 | 5.07% |
| 2025-09-12 | 45.00 | 44.08 | -1.42 | -3.12% | 44.05 | 45.12 | 75153 | 33474 | 7.60% |
| 2025-09-11 | 45.00 | 45.50 | 0.56 | 1.25% | 43.82 | 45.92 | 98232 | 44267 | 9.94% |
| 2025-09-10 | 43.15 | 44.94 | 0.68 | 1.54% | 43.15 | 45.52 | 93071 | 41185 | 9.41% |
| 2025-09-09 | 45.35 | 44.26 | 0.27 | 0.61% | 44.12 | 46.78 | 103982 | 47106 | 10.52% |
| 2025-09-08 | 43.90 | 43.99 | -1.06 | -2.35% | 43.00 | 44.39 | 89766 | 39196 | 9.08% |
| 2025-09-05 | 44.38 | 45.05 | -2.15 | -4.56% | 43.03 | 45.97 | 142699 | 63093 | 14.43% |
| 2025-09-04 | 46.00 | 47.20 | 4.24 | 9.87% | 45.79 | 49.80 | 215107 | 102969 | 21.76% |
| 2025-09-03 | 44.95 | 42.96 | -2.15 | -4.77% | 42.81 | 45.59 | 84696 | 37115 | 8.57% |
| 2025-09-02 | 46.06 | 45.11 | -1.49 | -3.20% | 44.85 | 47.84 | 87982 | 40602 | 8.90% |
| 2025-09-01 | 46.89 | 46.60 | -0.29 | -0.62% | 46.28 | 47.79 | 81608 | 38431 | 8.25% |
| 2025-08-29 | 49.61 | 46.89 | -3.56 | -7.06% | 46.18 | 49.88 | 129357 | 61802 | 13.08% |
| 2025-08-28 | 49.58 | 50.45 | 1.76 | 3.61% | 48.05 | 51.03 | 156685 | 78190 | 15.85% |
| 2025-08-27 | 50.18 | 48.69 | -2.46 | -4.81% | 48.30 | 51.70 | 188290 | 93645 | 19.04% |
| 2025-08-26 | 55.00 | 51.15 | -6.05 | -10.58% | 51.06 | 56.06 | 292346 | 155210 | 29.57% |
| 2025-08-25 | 57.01 | 57.20 | 5.58 | 10.81% | 56.88 | 61.94 | 331277 | 196477 | 33.51% |
| 2025-08-22 | 48.00 | 51.62 | 8.60 | 19.99% | 44.50 | 51.62 | 373669 | 179840 | 37.79% |
| 2025-08-21 | 41.04 | 43.02 | 2.05 | 5.00% | 40.63 | 43.36 | 122860 | 51566 | 12.43% |
| 2025-08-20 | 41.65 | 40.97 | -1.10 | -2.61% | 40.11 | 43.30 | 139515 | 57743 | 14.11% |
| 2025-08-19 | 45.25 | 42.07 | -3.93 | -8.54% | 41.81 | 45.60 | 166793 | 72108 | 16.87% |
| 2025-08-18 | 48.27 | 46.00 | -3.20 | -6.50% | 44.28 | 48.27 | 221593 | 102214 | 22.41% |
| 2025-08-15 | 45.20 | 49.20 | 2.75 | 5.92% | 43.00 | 49.20 | 140013 | 65586 | 14.16% |
| 2025-08-14 | 44.76 | 46.45 | 2.14 | 4.83% | 43.53 | 47.60 | 114128 | 52148 | 11.54% |
| 2025-08-13 | 43.67 | 44.31 | 1.71 | 4.01% | 43.02 | 44.58 | 84299 | 37007 | 8.53% |
| 2025-08-12 | 40.00 | 42.60 | 2.70 | 6.77% | 39.07 | 42.88 | 96917 | 39803 | 9.80% |
| 2025-08-11 | 41.90 | 39.90 | -2.27 | -5.38% | 39.11 | 41.90 | 74142 | 29778 | 7.50% |
| 2025-08-08 | 42.42 | 42.17 | -0.44 | -1.03% | 40.46 | 42.98 | 68382 | 28335 | 6.92% |
| 2025-08-07 | 44.34 | 42.61 | -1.44 | -3.27% | 42.38 | 44.34 | 54051 | 23413 | 5.47% |
| 2025-08-06 | 42.90 | 44.05 | 0.85 | 1.97% | 42.86 | 44.27 | 45817 | 20065 | 4.63% |
| 2025-08-05 | 41.79 | 43.20 | 1.21 | 2.88% | 41.55 | 43.78 | 49855 | 21285 | 5.04% |
| 2025-08-04 | 41.40 | 41.99 | 0.35 | 0.84% | 40.29 | 42.24 | 61642 | 25506 | 6.23% |
| 2025-08-01 | 40.80 | 41.64 | 1.70 | 4.26% | 40.01 | 42.28 | 65434 | 27029 | 6.62% |
| 2025-07-31 | 38.52 | 39.94 | 1.64 | 4.28% | 38.10 | 40.22 | 56069 | 22061 | 5.67% |
| 2025-07-30 | 39.01 | 38.30 | -0.67 | -1.72% | 37.71 | 39.03 | 55140 | 21182 | 5.58% |
| 2025-07-29 | 43.61 | 38.97 | -5.00 | -11.37% | 37.61 | 43.87 | 122556 | 49980 | 12.40% |
| 2025-07-28 | 43.65 | 43.97 | 0.32 | 0.73% | 41.93 | 44.76 | 81795 | 35296 | 8.27% |
| 2025-07-25 | 45.09 | 43.65 | -1.44 | -3.19% | 43.50 | 45.52 | 62356 | 27708 | 6.31% |
| 2025-07-24 | 44.96 | 45.09 | 0.13 | 0.29% | 44.80 | 45.69 | 25953 | 11741 | 2.62% |