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 | 41.30 | 40.02 | -1.58 | -3.80% | 40.00 | 41.31 | 803878 | 325195 | 4.49% |
| 2025-10-30 | 42.09 | 41.60 | -0.20 | -0.48% | 41.55 | 42.60 | 928392 | 390816 | 5.19% |
| 2025-10-29 | 41.63 | 41.80 | -0.09 | -0.21% | 41.42 | 42.39 | 678628 | 283373 | 3.79% |
| 2025-10-28 | 42.02 | 41.89 | -0.20 | -0.48% | 41.60 | 42.93 | 957682 | 404803 | 5.35% |
| 2025-10-27 | 41.88 | 42.09 | 1.14 | 2.78% | 41.00 | 42.50 | 1233592 | 515520 | 6.89% |
| 2025-10-24 | 40.40 | 40.95 | 1.12 | 2.81% | 40.10 | 41.10 | 756586 | 308221 | 4.23% |
| 2025-10-23 | 39.60 | 39.83 | -0.10 | -0.25% | 38.86 | 39.84 | 458224 | 179946 | 2.56% |
| 2025-10-22 | 40.19 | 39.93 | -0.57 | -1.41% | 39.56 | 40.50 | 465900 | 186332 | 2.60% |
| 2025-10-21 | 39.65 | 40.50 | 0.91 | 2.30% | 39.53 | 40.50 | 655989 | 263932 | 3.67% |
| 2025-10-20 | 40.25 | 39.59 | 0.09 | 0.23% | 39.39 | 40.57 | 594875 | 237735 | 3.32% |
| 2025-10-17 | 41.05 | 39.50 | -2.22 | -5.32% | 39.47 | 41.58 | 836493 | 336392 | 4.67% |
| 2025-10-16 | 41.70 | 41.72 | -0.20 | -0.48% | 41.35 | 42.60 | 740775 | 310310 | 4.14% |
| 2025-10-15 | 41.03 | 41.92 | 1.13 | 2.77% | 39.91 | 41.94 | 841156 | 344806 | 4.70% |
| 2025-10-14 | 44.30 | 40.79 | -2.82 | -6.47% | 40.58 | 44.48 | 1372907 | 579329 | 7.67% |
| 2025-10-13 | 40.96 | 43.61 | -0.16 | -0.37% | 40.96 | 43.93 | 1203082 | 515794 | 6.72% |
| 2025-10-10 | 45.55 | 43.77 | -3.23 | -6.87% | 43.48 | 45.85 | 1661556 | 737646 | 9.29% |
| 2025-10-09 | 45.31 | 47.00 | 2.91 | 6.60% | 45.00 | 47.60 | 2302586 | 1064643 | 12.87% |
| 2025-09-30 | 41.84 | 44.09 | 3.20 | 7.83% | 41.14 | 44.98 | 2154342 | 928924 | 12.04% |
| 2025-09-29 | 41.33 | 40.89 | -0.44 | -1.06% | 40.43 | 41.67 | 1027540 | 419973 | 5.74% |
| 2025-09-26 | 42.40 | 41.33 | -1.46 | -3.41% | 41.30 | 43.20 | 1319693 | 555253 | 7.37% |
| 2025-09-25 | 41.23 | 42.82 | 1.62 | 3.93% | 40.88 | 44.49 | 2381964 | 1011828 | 13.31% |
| 2025-09-24 | 39.15 | 41.20 | 2.00 | 5.10% | 39.00 | 41.69 | 1851850 | 756919 | 10.35% |
| 2025-09-23 | 39.70 | 39.20 | -0.46 | -1.16% | 38.11 | 39.80 | 892061 | 346490 | 4.99% |
| 2025-09-22 | 38.88 | 39.66 | 0.93 | 2.40% | 38.50 | 39.88 | 887235 | 349582 | 4.96% |
| 2025-09-19 | 39.43 | 38.73 | -0.40 | -1.02% | 38.68 | 39.74 | 851492 | 333691 | 4.76% |
| 2025-09-18 | 38.99 | 39.13 | 0.36 | 0.93% | 38.10 | 40.37 | 1412118 | 557285 | 7.89% |
| 2025-09-17 | 38.58 | 38.77 | 0.07 | 0.18% | 38.09 | 39.07 | 658562 | 254473 | 3.68% |
| 2025-09-16 | 37.75 | 38.70 | 0.88 | 2.33% | 37.68 | 39.00 | 771779 | 296640 | 4.31% |
| 2025-09-15 | 38.58 | 37.82 | -0.06 | -0.16% | 37.74 | 38.76 | 627097 | 239055 | 3.50% |
| 2025-09-12 | 38.06 | 37.88 | -0.17 | -0.45% | 37.80 | 38.47 | 761631 | 290369 | 4.26% |
| 2025-09-11 | 36.62 | 38.05 | 1.45 | 3.96% | 36.25 | 38.06 | 828900 | 310719 | 4.63% |
| 2025-09-10 | 36.63 | 36.60 | -0.01 | -0.03% | 36.51 | 37.13 | 365821 | 134641 | 2.04% |
| 2025-09-09 | 37.35 | 36.61 | -1.02 | -2.71% | 36.52 | 37.38 | 497767 | 183785 | 2.78% |
| 2025-09-08 | 37.50 | 37.63 | 0.45 | 1.21% | 37.01 | 37.93 | 597354 | 223745 | 3.34% |
| 2025-09-05 | 36.31 | 37.18 | 0.93 | 2.57% | 35.96 | 37.34 | 656321 | 240814 | 3.67% |
| 2025-09-04 | 38.25 | 36.25 | -2.10 | -5.48% | 35.70 | 38.47 | 1065466 | 394031 | 5.95% |
| 2025-09-03 | 39.03 | 38.35 | -0.67 | -1.72% | 38.03 | 39.80 | 898522 | 348440 | 5.02% |
| 2025-09-02 | 40.68 | 39.02 | -2.13 | -5.18% | 38.50 | 41.47 | 1235290 | 490783 | 6.90% |
| 2025-09-01 | 42.00 | 41.15 | 1.25 | 3.13% | 40.40 | 42.69 | 1556860 | 644193 | 8.70% |
| 2025-08-29 | 40.23 | 39.90 | -0.28 | -0.70% | 39.46 | 40.77 | 1147744 | 459111 | 6.41% |
| 2025-08-28 | 38.55 | 40.18 | 1.58 | 4.09% | 38.16 | 40.18 | 1576060 | 621067 | 8.81% |
| 2025-08-27 | 39.00 | 38.60 | -0.39 | -1.00% | 38.60 | 40.50 | 1503930 | 592919 | 8.40% |
| 2025-08-26 | 38.50 | 38.99 | -0.01 | -0.03% | 38.13 | 39.58 | 1252536 | 485376 | 7.00% |
| 2025-08-25 | 39.99 | 39.00 | 0.16 | 0.41% | 38.46 | 40.41 | 1835778 | 721782 | 10.26% |
| 2025-08-22 | 36.30 | 38.84 | 2.26 | 6.18% | 36.17 | 39.20 | 2091172 | 796273 | 11.69% |
| 2025-08-21 | 37.05 | 36.58 | -1.12 | -2.97% | 36.37 | 37.45 | 1054571 | 389090 | 5.89% |
| 2025-08-20 | 36.26 | 37.70 | 1.37 | 3.77% | 36.15 | 37.80 | 891001 | 329310 | 4.98% |
| 2025-08-19 | 36.90 | 36.33 | -0.57 | -1.54% | 36.33 | 37.20 | 693938 | 254086 | 3.88% |
| 2025-08-18 | 36.70 | 36.90 | 1.04 | 2.90% | 36.42 | 37.33 | 1012719 | 374600 | 5.66% |
| 2025-08-15 | 35.13 | 35.86 | 0.58 | 1.64% | 35.13 | 36.00 | 531306 | 189194 | 2.97% |
| 2025-08-14 | 35.65 | 35.28 | -0.29 | -0.82% | 35.11 | 36.12 | 690738 | 246572 | 3.86% |
| 2025-08-13 | 35.12 | 35.57 | 0.47 | 1.34% | 34.99 | 35.66 | 577294 | 204070 | 3.23% |
| 2025-08-12 | 34.78 | 35.10 | 0.33 | 0.95% | 34.52 | 35.35 | 448001 | 156464 | 2.50% |
| 2025-08-11 | 34.55 | 34.77 | 0.17 | 0.49% | 34.51 | 34.95 | 254138 | 88321 | 1.42% |
| 2025-08-08 | 35.05 | 34.60 | -0.58 | -1.65% | 34.60 | 35.07 | 316807 | 110095 | 1.77% |
| 2025-08-07 | 34.88 | 35.18 | 0.22 | 0.63% | 34.83 | 35.48 | 459739 | 161742 | 2.57% |
| 2025-08-06 | 34.73 | 34.96 | 0.22 | 0.63% | 34.46 | 35.05 | 343581 | 119491 | 1.92% |
| 2025-08-05 | 34.80 | 34.74 | 0.02 | 0.06% | 34.58 | 34.83 | 229895 | 79723 | 1.28% |
| 2025-08-04 | 34.35 | 34.72 | 0.18 | 0.52% | 34.35 | 34.94 | 230863 | 79918 | 1.29% |
| 2025-08-01 | 35.01 | 34.54 | -0.53 | -1.51% | 34.37 | 35.25 | 358732 | 124579 | 2.00% |
| 2025-07-31 | 35.50 | 35.07 | -0.47 | -1.32% | 34.79 | 35.98 | 610679 | 216246 | 3.41% |
| 2025-07-30 | 35.87 | 35.54 | -0.26 | -0.73% | 35.30 | 36.09 | 612861 | 218933 | 3.42% |
| 2025-07-29 | 34.85 | 35.80 | 0.79 | 2.26% | 34.85 | 35.85 | 663427 | 236096 | 3.71% |
| 2025-07-28 | 34.95 | 35.01 | 0.19 | 0.55% | 34.73 | 35.45 | 462552 | 161863 | 2.58% |
| 2025-07-25 | 34.78 | 34.82 | 0.12 | 0.35% | 34.42 | 34.98 | 384990 | 133439 | 2.15% |
| 2025-07-24 | 34.10 | 34.70 | 0.68 | 2.00% | 34.08 | 34.78 | 489681 | 169326 | 2.74% |