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 | 39.46 | 40.06 | 0.48 | 1.21% | 39.45 | 40.95 | 38809 | 15627 | 4.16% |
| 2025-10-30 | 40.30 | 39.58 | -0.96 | -2.37% | 39.38 | 40.85 | 32422 | 12922 | 3.47% |
| 2025-10-29 | 42.02 | 40.54 | -0.39 | -0.95% | 40.15 | 42.02 | 38989 | 16005 | 4.17% |
| 2025-10-28 | 40.78 | 40.93 | -0.07 | -0.17% | 40.51 | 41.73 | 28760 | 11846 | 3.08% |
| 2025-10-27 | 41.83 | 41.00 | -0.05 | -0.12% | 40.54 | 42.50 | 42842 | 17656 | 4.59% |
| 2025-10-24 | 39.87 | 41.05 | 1.56 | 3.95% | 39.26 | 42.35 | 44587 | 18107 | 4.77% |
| 2025-10-23 | 39.41 | 39.49 | 0.07 | 0.18% | 38.30 | 39.72 | 30451 | 11863 | 3.26% |
| 2025-10-22 | 40.11 | 39.42 | -1.18 | -2.91% | 39.00 | 40.80 | 32956 | 13120 | 3.53% |
| 2025-10-21 | 40.22 | 40.60 | 0.35 | 0.87% | 39.39 | 41.05 | 30242 | 12202 | 3.24% |
| 2025-10-20 | 42.11 | 40.25 | -1.15 | -2.78% | 39.66 | 42.23 | 47182 | 19119 | 5.05% |
| 2025-10-17 | 43.01 | 41.40 | -1.66 | -3.86% | 41.28 | 43.42 | 35401 | 14873 | 3.79% |
| 2025-10-16 | 43.98 | 43.06 | -1.00 | -2.27% | 42.50 | 44.06 | 38249 | 16504 | 4.10% |
| 2025-10-15 | 43.79 | 44.06 | 0.29 | 0.66% | 42.74 | 44.36 | 30229 | 13180 | 3.24% |
| 2025-10-14 | 46.23 | 43.77 | -1.52 | -3.36% | 43.00 | 46.74 | 47084 | 21240 | 5.04% |
| 2025-10-13 | 43.80 | 45.29 | 0.17 | 0.38% | 42.35 | 46.15 | 40100 | 17972 | 4.29% |
| 2025-10-10 | 45.33 | 45.12 | -0.48 | -1.05% | 44.70 | 45.75 | 40745 | 18402 | 4.36% |
| 2025-10-09 | 47.33 | 45.60 | -1.30 | -2.77% | 44.98 | 47.49 | 59991 | 27376 | 6.42% |
| 2025-09-30 | 47.04 | 46.90 | -1.25 | -2.60% | 46.39 | 48.80 | 71899 | 33882 | 7.70% |
| 2025-09-29 | 47.93 | 48.15 | 0.57 | 1.20% | 47.00 | 48.67 | 82103 | 39396 | 13.64% |
| 2025-09-26 | 46.81 | 47.58 | 0.57 | 1.21% | 46.09 | 49.95 | 100796 | 48448 | 16.75% |
| 2025-09-25 | 45.40 | 47.01 | 0.51 | 1.10% | 45.40 | 48.48 | 117432 | 55163 | 19.51% |
| 2025-09-24 | 44.63 | 46.50 | 1.80 | 4.03% | 43.50 | 47.40 | 151937 | 70197 | 25.24% |
| 2025-09-23 | 43.00 | 44.70 | 2.62 | 6.23% | 41.80 | 46.08 | 179978 | 78340 | 29.90% |
| 2025-09-22 | 35.16 | 42.08 | 7.01 | 19.99% | 35.16 | 42.08 | 158553 | 63297 | 26.34% |
| 2025-09-19 | 35.53 | 35.07 | -0.75 | -2.09% | 34.51 | 35.79 | 52659 | 18478 | 8.75% |
| 2025-09-18 | 34.81 | 35.82 | 1.05 | 3.02% | 34.44 | 36.41 | 88922 | 31595 | 14.77% |
| 2025-09-17 | 34.45 | 34.77 | 0.32 | 0.93% | 33.93 | 35.15 | 58122 | 20056 | 9.66% |
| 2025-09-16 | 34.16 | 34.45 | -0.05 | -0.14% | 33.61 | 35.13 | 66266 | 22761 | 11.01% |
| 2025-09-15 | 33.50 | 34.50 | 1.34 | 4.04% | 32.34 | 34.99 | 93134 | 31565 | 15.47% |
| 2025-09-12 | 30.90 | 33.16 | 2.46 | 8.01% | 30.50 | 33.74 | 116567 | 37719 | 19.37% |
| 2025-09-11 | 28.30 | 30.70 | 2.84 | 10.19% | 27.72 | 31.85 | 80690 | 24092 | 13.41% |
| 2025-09-10 | 28.00 | 27.86 | -0.02 | -0.07% | 27.73 | 28.20 | 16995 | 4752 | 2.82% |
| 2025-09-09 | 28.47 | 27.88 | -0.59 | -2.07% | 27.70 | 28.73 | 21693 | 6111 | 3.60% |
| 2025-09-08 | 28.25 | 28.47 | 0.40 | 1.43% | 27.76 | 28.53 | 23614 | 6642 | 3.92% |
| 2025-09-05 | 27.83 | 28.07 | 0.87 | 3.20% | 27.62 | 28.18 | 27725 | 7745 | 4.61% |
| 2025-09-04 | 27.85 | 27.20 | -0.44 | -1.59% | 26.80 | 28.24 | 27375 | 7561 | 4.55% |
| 2025-09-03 | 28.44 | 27.64 | -0.84 | -2.95% | 27.56 | 28.79 | 26745 | 7491 | 4.44% |
| 2025-09-02 | 29.45 | 28.48 | -0.97 | -3.29% | 27.88 | 29.70 | 37755 | 10771 | 6.27% |
| 2025-09-01 | 29.62 | 29.45 | -0.40 | -1.34% | 29.38 | 30.25 | 32603 | 9692 | 5.42% |
| 2025-08-29 | 30.45 | 29.85 | -1.07 | -3.46% | 29.20 | 30.75 | 51896 | 15364 | 9.33% |
| 2025-08-28 | 30.44 | 30.92 | 0.50 | 1.64% | 29.68 | 31.04 | 36738 | 11200 | 6.61% |
| 2025-08-27 | 31.61 | 30.42 | -1.43 | -4.49% | 30.42 | 31.92 | 46079 | 14418 | 8.28% |
| 2025-08-26 | 31.75 | 31.85 | 0.10 | 0.31% | 31.36 | 31.92 | 34681 | 10994 | 6.24% |
| 2025-08-25 | 31.86 | 31.75 | -0.10 | -0.31% | 31.45 | 32.44 | 43533 | 13884 | 7.83% |
| 2025-08-22 | 32.03 | 31.85 | -0.17 | -0.53% | 31.65 | 32.44 | 31544 | 10048 | 5.67% |
| 2025-08-21 | 32.55 | 32.02 | -0.53 | -1.63% | 31.75 | 32.84 | 41789 | 13456 | 7.51% |
| 2025-08-20 | 32.19 | 32.55 | 0.35 | 1.09% | 31.70 | 32.62 | 41562 | 13396 | 7.47% |
| 2025-08-19 | 32.28 | 32.20 | 0.16 | 0.50% | 31.57 | 32.49 | 56271 | 18044 | 10.12% |
| 2025-08-18 | 31.99 | 32.04 | 0.70 | 2.23% | 31.30 | 32.45 | 61834 | 19812 | 11.12% |
| 2025-08-15 | 30.40 | 31.34 | 0.99 | 3.26% | 30.22 | 31.37 | 48024 | 14887 | 8.63% |
| 2025-08-14 | 31.72 | 30.35 | -1.03 | -3.28% | 30.32 | 31.73 | 50803 | 15645 | 9.13% |
| 2025-08-13 | 31.73 | 31.38 | 0.06 | 0.19% | 31.10 | 32.45 | 75476 | 23881 | 13.57% |
| 2025-08-12 | 30.91 | 31.32 | 0.47 | 1.52% | 30.47 | 31.66 | 71354 | 22177 | 12.83% |
| 2025-08-11 | 29.80 | 30.85 | 0.97 | 3.25% | 29.80 | 30.95 | 59513 | 18262 | 10.70% |
| 2025-08-08 | 30.23 | 29.88 | -0.55 | -1.81% | 29.65 | 30.43 | 40516 | 12134 | 7.28% |
| 2025-08-07 | 30.68 | 30.43 | -0.25 | -0.81% | 30.23 | 30.89 | 48460 | 14813 | 8.71% |
| 2025-08-06 | 30.23 | 30.68 | 0.35 | 1.15% | 29.76 | 30.86 | 63809 | 19442 | 11.47% |
| 2025-08-05 | 29.80 | 30.33 | 0.54 | 1.81% | 29.71 | 30.36 | 61381 | 18497 | 11.04% |
| 2025-08-04 | 29.15 | 29.79 | 0.28 | 0.95% | 29.08 | 30.00 | 33749 | 9986 | 6.07% |
| 2025-08-01 | 29.48 | 29.51 | 0.00 | 0.00% | 29.22 | 30.05 | 45230 | 13385 | 8.13% |
| 2025-07-31 | 29.61 | 29.51 | -0.10 | -0.34% | 29.30 | 30.31 | 56474 | 16815 | 10.15% |
| 2025-07-30 | 29.83 | 29.61 | -0.52 | -1.73% | 29.20 | 30.19 | 43322 | 12806 | 7.79% |
| 2025-07-29 | 30.41 | 30.13 | -0.25 | -0.82% | 29.85 | 30.52 | 65479 | 19718 | 11.77% |
| 2025-07-28 | 28.78 | 30.38 | 1.74 | 6.08% | 28.68 | 30.72 | 115358 | 34396 | 20.74% |
| 2025-07-25 | 28.30 | 28.64 | 0.26 | 0.92% | 28.15 | 28.68 | 30202 | 8591 | 5.43% |