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 | 37.40 | 37.11 | -0.10 | -0.27% | 37.06 | 37.69 | 21165 | 7905 | 2.77% |
| 2025-10-30 | 38.41 | 37.21 | -1.23 | -3.20% | 37.18 | 38.52 | 38281 | 14447 | 5.02% |
| 2025-10-29 | 38.60 | 38.44 | -0.11 | -0.29% | 38.33 | 39.34 | 27276 | 10561 | 3.58% |
| 2025-10-28 | 38.50 | 38.55 | -0.16 | -0.41% | 38.02 | 39.15 | 31885 | 12339 | 4.18% |
| 2025-10-27 | 38.38 | 38.71 | 0.52 | 1.36% | 38.00 | 38.79 | 39330 | 15115 | 5.16% |
| 2025-10-24 | 37.45 | 38.19 | 0.92 | 2.47% | 36.81 | 38.29 | 38087 | 14385 | 4.99% |
| 2025-10-23 | 37.01 | 37.27 | 0.30 | 0.81% | 36.36 | 37.78 | 26536 | 9797 | 3.48% |
| 2025-10-22 | 36.99 | 36.97 | -0.28 | -0.75% | 36.75 | 37.30 | 15003 | 5553 | 1.97% |
| 2025-10-21 | 36.55 | 37.25 | 0.70 | 1.92% | 36.42 | 37.25 | 22173 | 8213 | 2.91% |
| 2025-10-20 | 36.56 | 36.55 | 0.70 | 1.95% | 36.20 | 36.75 | 19292 | 7038 | 2.53% |
| 2025-10-17 | 37.00 | 35.85 | -1.35 | -3.63% | 35.77 | 37.27 | 32706 | 11912 | 4.29% |
| 2025-10-16 | 37.90 | 37.20 | -0.75 | -1.98% | 37.00 | 37.90 | 28630 | 10710 | 3.75% |
| 2025-10-15 | 37.21 | 37.95 | 0.57 | 1.52% | 36.93 | 38.08 | 30067 | 11335 | 3.94% |
| 2025-10-14 | 39.28 | 37.38 | -1.42 | -3.66% | 37.00 | 39.58 | 45621 | 17384 | 5.98% |
| 2025-10-13 | 37.00 | 38.80 | -0.35 | -0.89% | 36.24 | 39.00 | 49697 | 18950 | 6.51% |
| 2025-10-10 | 40.26 | 39.15 | -2.37 | -5.71% | 39.02 | 40.84 | 77136 | 30613 | 10.11% |
| 2025-10-09 | 44.50 | 41.52 | 1.30 | 3.23% | 41.40 | 44.50 | 129330 | 55623 | 16.95% |
| 2025-09-30 | 40.40 | 40.22 | 1.44 | 3.71% | 39.80 | 41.36 | 68025 | 27585 | 8.92% |
| 2025-09-29 | 38.25 | 38.78 | 0.46 | 1.20% | 37.92 | 39.08 | 26373 | 10162 | 3.46% |
| 2025-09-26 | 39.02 | 38.32 | -0.97 | -2.47% | 38.21 | 39.25 | 36189 | 13971 | 4.74% |
| 2025-09-25 | 39.85 | 39.29 | -0.54 | -1.36% | 39.22 | 40.33 | 41745 | 16601 | 5.47% |
| 2025-09-24 | 38.77 | 39.83 | 0.46 | 1.17% | 38.47 | 40.27 | 42878 | 16986 | 5.62% |
| 2025-09-23 | 40.97 | 39.37 | -1.35 | -3.32% | 38.85 | 41.26 | 58556 | 23197 | 7.68% |
| 2025-09-22 | 40.51 | 40.72 | -1.25 | -2.98% | 39.50 | 41.47 | 76456 | 30857 | 10.02% |
| 2025-09-19 | 43.54 | 41.97 | 1.38 | 3.40% | 41.30 | 44.94 | 109110 | 46717 | 14.30% |
| 2025-09-18 | 41.79 | 40.59 | 0.37 | 0.92% | 40.00 | 43.00 | 116219 | 48656 | 15.23% |
| 2025-09-17 | 40.07 | 40.22 | 0.03 | 0.07% | 39.80 | 40.60 | 36689 | 14738 | 4.81% |
| 2025-09-16 | 39.50 | 40.19 | 0.69 | 1.75% | 39.16 | 40.20 | 37927 | 15092 | 4.97% |
| 2025-09-15 | 39.82 | 39.50 | -0.33 | -0.83% | 39.42 | 40.18 | 31516 | 12512 | 4.13% |
| 2025-09-12 | 39.40 | 39.83 | -0.02 | -0.05% | 39.07 | 40.31 | 51517 | 20494 | 6.75% |
| 2025-09-11 | 38.02 | 39.85 | 1.84 | 4.84% | 38.01 | 39.85 | 67390 | 26453 | 8.83% |
| 2025-09-10 | 37.83 | 38.01 | 0.01 | 0.03% | 37.83 | 38.53 | 29262 | 11158 | 3.84% |
| 2025-09-09 | 39.04 | 38.00 | -1.06 | -2.71% | 37.80 | 39.04 | 34385 | 13172 | 4.51% |
| 2025-09-08 | 38.89 | 39.06 | 0.01 | 0.03% | 38.30 | 39.15 | 49004 | 18948 | 6.42% |
| 2025-09-05 | 39.00 | 39.05 | 1.79 | 4.80% | 37.64 | 39.65 | 66478 | 25763 | 8.71% |
| 2025-09-04 | 38.39 | 37.26 | -0.76 | -2.00% | 36.68 | 39.19 | 48282 | 18362 | 6.33% |
| 2025-09-03 | 38.99 | 38.02 | -0.92 | -2.36% | 37.90 | 39.40 | 40766 | 15809 | 5.34% |
| 2025-09-02 | 41.56 | 38.94 | -2.61 | -6.28% | 38.30 | 41.57 | 83921 | 33058 | 11.00% |
| 2025-09-01 | 41.72 | 41.55 | -0.14 | -0.34% | 41.09 | 42.48 | 51386 | 21387 | 6.74% |
| 2025-08-29 | 41.95 | 41.69 | -0.32 | -0.76% | 41.10 | 42.31 | 52604 | 21935 | 6.90% |
| 2025-08-28 | 42.39 | 42.01 | -0.48 | -1.13% | 40.50 | 42.39 | 99373 | 41192 | 13.05% |
| 2025-08-27 | 43.96 | 42.49 | -1.52 | -3.45% | 42.48 | 44.68 | 77646 | 34117 | 10.20% |
| 2025-08-26 | 44.04 | 44.01 | -0.51 | -1.15% | 43.75 | 44.66 | 55358 | 24474 | 7.27% |
| 2025-08-25 | 43.48 | 44.52 | 1.20 | 2.77% | 43.10 | 44.52 | 95406 | 42031 | 12.53% |
| 2025-08-22 | 42.66 | 43.32 | 0.76 | 1.79% | 42.66 | 43.79 | 58127 | 25137 | 7.64% |
| 2025-08-21 | 43.22 | 42.56 | -0.96 | -2.21% | 42.38 | 43.50 | 62633 | 26843 | 8.23% |
| 2025-08-20 | 43.16 | 43.52 | -0.06 | -0.14% | 43.15 | 44.16 | 62597 | 27315 | 8.22% |
| 2025-08-19 | 44.37 | 43.58 | -1.12 | -2.51% | 43.00 | 44.64 | 100083 | 43825 | 13.15% |
| 2025-08-18 | 43.50 | 44.70 | 0.81 | 1.85% | 42.80 | 45.97 | 165002 | 72771 | 21.67% |
| 2025-08-15 | 40.90 | 43.89 | 2.34 | 5.63% | 40.77 | 43.92 | 184750 | 79015 | 24.27% |
| 2025-08-14 | 41.20 | 41.55 | 0.81 | 1.99% | 40.17 | 42.45 | 148610 | 61441 | 19.52% |
| 2025-08-13 | 40.01 | 40.74 | 0.45 | 1.12% | 39.95 | 40.87 | 69383 | 28057 | 9.11% |
| 2025-08-12 | 40.20 | 40.29 | -0.01 | -0.02% | 39.80 | 40.98 | 58995 | 23720 | 7.75% |
| 2025-08-11 | 38.88 | 40.30 | 1.30 | 3.33% | 38.87 | 40.45 | 67301 | 26906 | 8.84% |
| 2025-08-08 | 39.54 | 39.00 | -0.58 | -1.47% | 39.00 | 39.70 | 40247 | 15819 | 5.29% |
| 2025-08-07 | 39.99 | 39.58 | -0.47 | -1.17% | 39.31 | 40.40 | 56676 | 22521 | 7.44% |
| 2025-08-06 | 39.78 | 40.05 | 0.07 | 0.18% | 39.43 | 40.29 | 63952 | 25562 | 8.40% |
| 2025-08-05 | 38.72 | 39.98 | 1.30 | 3.36% | 38.72 | 40.25 | 79538 | 31399 | 10.45% |
| 2025-08-04 | 37.65 | 38.68 | 0.61 | 1.60% | 37.56 | 38.69 | 30677 | 11730 | 4.03% |
| 2025-08-01 | 38.47 | 38.07 | -0.40 | -1.04% | 37.65 | 38.68 | 35420 | 13499 | 4.65% |
| 2025-07-31 | 39.18 | 38.47 | -0.46 | -1.18% | 38.30 | 39.77 | 58340 | 22777 | 7.66% |
| 2025-07-30 | 39.89 | 38.93 | -1.12 | -2.80% | 38.66 | 40.03 | 58641 | 23016 | 7.70% |
| 2025-07-29 | 40.18 | 40.05 | -0.36 | -0.89% | 39.45 | 40.58 | 87325 | 34764 | 11.47% |
| 2025-07-28 | 37.70 | 40.41 | 2.71 | 7.19% | 37.62 | 43.00 | 155414 | 62171 | 20.41% |
| 2025-07-25 | 37.00 | 37.70 | 0.70 | 1.89% | 36.88 | 37.89 | 49061 | 18305 | 6.44% |
| 2025-07-24 | 36.74 | 37.00 | 0.48 | 1.31% | 36.58 | 37.10 | 30744 | 11358 | 4.04% |