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 | 41.95 | 0.22 | 0.53% | 41.27 | 42.39 | 8877 | 3728 | 4.18% |
| 2025-10-30 | 41.26 | 41.73 | 0.46 | 1.11% | 41.11 | 43.10 | 18213 | 7725 | 8.57% |
| 2025-10-29 | 41.82 | 41.27 | -0.90 | -2.13% | 41.17 | 42.23 | 9120 | 3794 | 4.29% |
| 2025-10-28 | 41.82 | 42.17 | 0.04 | 0.09% | 41.61 | 42.48 | 8077 | 3409 | 3.80% |
| 2025-10-27 | 42.42 | 42.13 | -0.02 | -0.05% | 41.63 | 42.57 | 10790 | 4538 | 5.08% |
| 2025-10-24 | 41.80 | 42.15 | 0.48 | 1.15% | 41.65 | 42.35 | 14107 | 5939 | 6.64% |
| 2025-10-23 | 40.88 | 41.67 | 0.77 | 1.88% | 40.57 | 41.90 | 12696 | 5260 | 5.98% |
| 2025-10-22 | 42.34 | 40.90 | -1.80 | -4.22% | 40.70 | 42.34 | 17560 | 7249 | 8.27% |
| 2025-10-21 | 40.66 | 42.70 | 2.20 | 5.43% | 40.30 | 42.97 | 27619 | 11521 | 13.00% |
| 2025-10-20 | 38.50 | 40.50 | 2.70 | 7.14% | 38.00 | 41.00 | 21047 | 8342 | 9.91% |
| 2025-10-17 | 38.76 | 37.80 | -0.95 | -2.45% | 37.77 | 38.95 | 9962 | 3809 | 4.69% |
| 2025-10-16 | 39.00 | 38.75 | -0.35 | -0.90% | 38.68 | 39.26 | 7716 | 3002 | 3.63% |
| 2025-10-15 | 38.97 | 39.10 | 0.32 | 0.83% | 38.30 | 39.33 | 10258 | 3985 | 4.83% |
| 2025-10-14 | 40.13 | 38.78 | -1.17 | -2.93% | 38.65 | 40.45 | 15365 | 6052 | 7.23% |
| 2025-10-13 | 40.19 | 39.95 | -1.28 | -3.10% | 38.90 | 40.62 | 12186 | 4874 | 5.74% |
| 2025-10-10 | 41.99 | 41.23 | -0.53 | -1.27% | 41.07 | 41.99 | 9440 | 3902 | 4.44% |
| 2025-10-09 | 42.71 | 41.76 | -0.83 | -1.95% | 41.71 | 43.01 | 14163 | 5976 | 6.67% |
| 2025-09-30 | 42.71 | 42.59 | -0.12 | -0.28% | 42.25 | 42.99 | 8968 | 3814 | 4.22% |
| 2025-09-29 | 42.57 | 42.71 | -0.22 | -0.51% | 42.57 | 45.00 | 13048 | 5652 | 6.14% |
| 2025-09-26 | 43.77 | 42.93 | -0.84 | -1.92% | 42.50 | 43.77 | 14074 | 6072 | 6.63% |
| 2025-09-25 | 44.00 | 43.77 | -0.14 | -0.32% | 43.25 | 44.05 | 13878 | 6049 | 6.53% |
| 2025-09-24 | 43.37 | 43.91 | 0.20 | 0.46% | 42.97 | 44.05 | 17288 | 7559 | 8.14% |
| 2025-09-23 | 44.13 | 43.71 | -0.34 | -0.77% | 42.43 | 44.13 | 22914 | 9902 | 10.79% |
| 2025-09-22 | 42.02 | 44.05 | 2.30 | 5.51% | 41.81 | 44.18 | 25558 | 11094 | 12.03% |
| 2025-09-19 | 42.07 | 41.75 | -0.39 | -0.93% | 41.40 | 42.64 | 13227 | 5544 | 6.23% |
| 2025-09-18 | 43.00 | 42.14 | -1.13 | -2.61% | 41.66 | 43.50 | 16883 | 7211 | 7.95% |
| 2025-09-17 | 42.99 | 43.27 | 0.34 | 0.79% | 42.95 | 44.48 | 21309 | 9309 | 10.03% |
| 2025-09-16 | 40.99 | 42.93 | 1.94 | 4.73% | 40.70 | 43.95 | 26521 | 11301 | 12.49% |
| 2025-09-15 | 41.20 | 40.99 | -0.24 | -0.58% | 40.88 | 41.48 | 7800 | 3207 | 3.67% |
| 2025-09-12 | 41.40 | 41.23 | 0.03 | 0.07% | 40.90 | 41.43 | 9189 | 3782 | 4.33% |
| 2025-09-11 | 40.80 | 41.20 | 0.54 | 1.33% | 40.03 | 41.21 | 11120 | 4532 | 5.24% |
| 2025-09-10 | 41.71 | 40.66 | -0.60 | -1.45% | 40.46 | 41.71 | 11073 | 4532 | 5.21% |
| 2025-09-09 | 42.30 | 41.26 | -1.19 | -2.80% | 41.05 | 42.30 | 14747 | 6132 | 6.94% |
| 2025-09-08 | 41.13 | 42.45 | 1.33 | 3.23% | 41.13 | 43.48 | 23426 | 9932 | 11.03% |
| 2025-09-05 | 40.53 | 41.12 | 0.90 | 2.24% | 40.28 | 41.20 | 9214 | 3769 | 4.34% |
| 2025-09-04 | 40.72 | 40.22 | -0.31 | -0.76% | 39.83 | 41.39 | 11136 | 4530 | 5.24% |
| 2025-09-03 | 41.76 | 40.53 | -0.76 | -1.84% | 40.23 | 41.76 | 10034 | 4109 | 4.72% |
| 2025-09-02 | 42.60 | 41.29 | -1.59 | -3.71% | 40.58 | 43.24 | 16690 | 6915 | 7.86% |
| 2025-09-01 | 43.00 | 42.88 | 0.08 | 0.19% | 42.55 | 43.48 | 12083 | 5199 | 5.69% |
| 2025-08-29 | 43.24 | 42.80 | -0.83 | -1.90% | 42.52 | 43.46 | 12273 | 5259 | 5.78% |
| 2025-08-28 | 43.73 | 43.63 | -0.05 | -0.11% | 41.67 | 44.50 | 21968 | 9456 | 10.34% |
| 2025-08-27 | 45.16 | 43.68 | -1.67 | -3.68% | 43.65 | 45.48 | 19423 | 8703 | 9.14% |
| 2025-08-26 | 44.74 | 45.35 | 0.57 | 1.27% | 44.16 | 45.71 | 21188 | 9580 | 9.98% |
| 2025-08-25 | 45.22 | 44.78 | -0.39 | -0.86% | 44.60 | 45.85 | 17589 | 7921 | 8.28% |
| 2025-08-22 | 45.14 | 45.17 | -0.03 | -0.07% | 44.78 | 45.35 | 13215 | 5951 | 6.22% |
| 2025-08-21 | 45.90 | 45.20 | -0.55 | -1.20% | 44.92 | 45.95 | 14927 | 6767 | 7.03% |
| 2025-08-20 | 44.99 | 45.75 | 0.67 | 1.49% | 44.36 | 45.87 | 19925 | 9052 | 9.38% |
| 2025-08-19 | 44.66 | 45.08 | 0.42 | 0.94% | 43.98 | 45.08 | 16383 | 7315 | 7.71% |
| 2025-08-18 | 43.85 | 44.66 | 0.83 | 1.89% | 43.62 | 44.83 | 16120 | 7164 | 7.59% |
| 2025-08-15 | 43.10 | 43.83 | 0.61 | 1.41% | 43.10 | 43.90 | 9352 | 4087 | 4.40% |
| 2025-08-14 | 44.55 | 43.22 | -1.35 | -3.03% | 43.22 | 44.73 | 14292 | 6255 | 6.73% |
| 2025-08-13 | 44.91 | 44.57 | -0.33 | -0.73% | 44.40 | 45.15 | 12750 | 5695 | 6.00% |
| 2025-08-12 | 44.82 | 44.90 | 0.10 | 0.22% | 44.38 | 45.20 | 15506 | 6944 | 7.30% |
| 2025-08-11 | 43.51 | 44.80 | 1.06 | 2.42% | 43.51 | 45.28 | 19879 | 8848 | 9.36% |
| 2025-08-08 | 43.98 | 43.74 | -0.38 | -0.86% | 43.33 | 44.00 | 10147 | 4433 | 4.78% |
| 2025-08-07 | 44.36 | 44.12 | -0.20 | -0.45% | 43.92 | 44.73 | 15001 | 6636 | 7.06% |
| 2025-08-06 | 43.99 | 44.32 | 0.33 | 0.75% | 43.59 | 44.36 | 16041 | 7072 | 7.55% |
| 2025-08-05 | 44.09 | 43.99 | -0.06 | -0.14% | 43.65 | 44.24 | 16902 | 7421 | 7.96% |
| 2025-08-04 | 42.09 | 44.05 | 1.53 | 3.60% | 42.00 | 44.47 | 28070 | 12231 | 13.22% |
| 2025-08-01 | 42.40 | 42.52 | 0.53 | 1.26% | 41.98 | 42.58 | 8186 | 3470 | 3.85% |
| 2025-07-31 | 42.69 | 41.99 | -0.65 | -1.52% | 41.87 | 43.11 | 9916 | 4217 | 4.67% |
| 2025-07-30 | 43.00 | 42.64 | -0.53 | -1.23% | 42.19 | 43.26 | 11671 | 4978 | 5.49% |
| 2025-07-29 | 43.10 | 43.17 | 0.27 | 0.63% | 42.70 | 43.34 | 11207 | 4813 | 5.28% |
| 2025-07-28 | 42.96 | 42.90 | 0.27 | 0.63% | 42.44 | 43.16 | 14196 | 6087 | 6.68% |
| 2025-07-25 | 41.98 | 42.63 | 0.64 | 1.52% | 41.90 | 42.76 | 17350 | 7360 | 8.17% |
| 2025-07-24 | 41.73 | 41.99 | 0.49 | 1.18% | 41.50 | 42.18 | 9006 | 3768 | 4.24% |