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 | 50.42 | 51.99 | 1.58 | 3.13% | 49.17 | 53.00 | 141045 | 71945 | 10.95% |
| 2025-10-30 | 49.06 | 50.41 | 1.12 | 2.27% | 49.06 | 51.95 | 124510 | 63355 | 9.67% |
| 2025-10-29 | 48.95 | 49.29 | -0.01 | -0.02% | 47.71 | 50.56 | 116964 | 57274 | 9.08% |
| 2025-10-28 | 49.31 | 49.30 | -0.50 | -1.00% | 48.73 | 52.29 | 156732 | 78636 | 12.17% |
| 2025-10-27 | 46.69 | 49.80 | 3.12 | 6.68% | 45.10 | 51.35 | 172131 | 84341 | 13.36% |
| 2025-10-24 | 48.76 | 46.68 | -1.93 | -3.97% | 45.54 | 50.50 | 167395 | 79632 | 13.00% |
| 2025-10-23 | 45.18 | 48.61 | 4.42 | 10.00% | 44.35 | 48.61 | 131843 | 61820 | 10.24% |
| 2025-10-22 | 43.37 | 44.19 | 0.80 | 1.84% | 43.30 | 45.38 | 129093 | 57048 | 10.02% |
| 2025-10-21 | 42.22 | 43.39 | 1.61 | 3.85% | 42.20 | 45.45 | 191627 | 83917 | 14.88% |
| 2025-10-20 | 38.80 | 41.78 | 3.80 | 10.01% | 37.99 | 41.78 | 138692 | 56860 | 10.77% |
| 2025-10-17 | 36.90 | 37.98 | 1.09 | 2.95% | 36.76 | 38.35 | 87801 | 33269 | 6.82% |
| 2025-10-16 | 36.00 | 36.89 | 0.75 | 2.08% | 36.00 | 37.80 | 63237 | 23434 | 4.91% |
| 2025-10-15 | 36.02 | 36.14 | -0.04 | -0.11% | 35.83 | 36.68 | 55821 | 20203 | 4.33% |
| 2025-10-14 | 34.80 | 36.18 | 1.79 | 5.21% | 34.39 | 37.20 | 78301 | 28081 | 6.08% |
| 2025-10-13 | 32.77 | 34.39 | 1.07 | 3.21% | 32.52 | 34.79 | 50939 | 17356 | 3.95% |
| 2025-10-10 | 32.60 | 33.32 | 0.51 | 1.55% | 32.60 | 33.93 | 35496 | 11894 | 2.76% |
| 2025-10-09 | 34.00 | 32.81 | -1.15 | -3.39% | 32.71 | 34.00 | 42538 | 14007 | 3.30% |
| 2025-09-30 | 34.64 | 33.96 | -0.58 | -1.68% | 33.84 | 34.70 | 36144 | 12346 | 2.81% |
| 2025-09-29 | 33.87 | 34.54 | 0.34 | 0.99% | 33.70 | 34.75 | 28531 | 9822 | 2.22% |
| 2025-09-26 | 35.50 | 34.20 | -1.54 | -4.31% | 34.16 | 35.58 | 42565 | 14768 | 3.30% |
| 2025-09-25 | 35.50 | 35.74 | 0.64 | 1.82% | 34.60 | 36.00 | 47597 | 16876 | 3.70% |
| 2025-09-24 | 34.11 | 35.10 | 0.79 | 2.30% | 33.88 | 35.17 | 41888 | 14529 | 3.25% |
| 2025-09-23 | 35.13 | 34.31 | -0.82 | -2.33% | 33.72 | 35.15 | 50433 | 17207 | 3.92% |
| 2025-09-22 | 35.70 | 35.13 | -1.22 | -3.36% | 34.88 | 36.20 | 54655 | 19322 | 4.24% |
| 2025-09-19 | 36.72 | 36.35 | -0.74 | -2.00% | 35.30 | 37.96 | 90325 | 32795 | 7.01% |
| 2025-09-18 | 36.33 | 37.09 | 0.86 | 2.37% | 36.08 | 37.65 | 84397 | 31135 | 6.55% |
| 2025-09-17 | 37.41 | 36.23 | -1.10 | -2.95% | 36.04 | 37.42 | 69971 | 25465 | 5.43% |
| 2025-09-16 | 37.68 | 37.33 | 0.01 | 0.03% | 36.77 | 38.24 | 64519 | 24129 | 5.01% |
| 2025-09-15 | 37.55 | 37.32 | -0.70 | -1.84% | 37.27 | 38.40 | 58374 | 22004 | 4.53% |
| 2025-09-12 | 38.51 | 38.02 | -0.66 | -1.71% | 37.95 | 39.92 | 88965 | 34607 | 6.91% |
| 2025-09-11 | 38.22 | 38.68 | -0.12 | -0.31% | 37.68 | 38.82 | 87815 | 33571 | 6.82% |
| 2025-09-10 | 36.00 | 38.80 | 2.81 | 7.81% | 35.87 | 39.00 | 121141 | 45829 | 9.41% |
| 2025-09-09 | 35.74 | 35.99 | -0.28 | -0.77% | 35.59 | 36.93 | 63705 | 23111 | 4.95% |
| 2025-09-08 | 37.60 | 36.27 | -2.48 | -6.40% | 36.25 | 39.15 | 100087 | 37589 | 7.77% |
| 2025-09-05 | 39.14 | 38.75 | -0.45 | -1.15% | 36.90 | 39.18 | 122774 | 46561 | 9.53% |
| 2025-09-04 | 36.20 | 39.20 | 2.71 | 7.43% | 35.30 | 39.88 | 160760 | 60399 | 12.48% |
| 2025-09-03 | 36.12 | 36.49 | 0.90 | 2.53% | 35.27 | 37.40 | 126998 | 46143 | 9.86% |
| 2025-09-02 | 35.10 | 35.59 | 0.00 | 0.00% | 34.88 | 36.36 | 89202 | 31622 | 6.93% |
| 2025-09-01 | 34.88 | 35.59 | 0.94 | 2.71% | 34.33 | 36.66 | 113808 | 40518 | 8.84% |
| 2025-08-29 | 32.74 | 34.65 | 1.63 | 4.94% | 32.72 | 35.28 | 108027 | 37028 | 8.39% |
| 2025-08-28 | 33.16 | 33.02 | -0.14 | -0.42% | 32.24 | 33.95 | 74730 | 24856 | 5.80% |
| 2025-08-27 | 33.55 | 33.16 | -0.37 | -1.10% | 33.00 | 33.77 | 57707 | 19270 | 4.48% |
| 2025-08-26 | 32.35 | 33.53 | 1.13 | 3.49% | 32.28 | 33.86 | 89955 | 29902 | 6.98% |
| 2025-08-25 | 32.85 | 32.40 | -0.29 | -0.89% | 32.20 | 32.85 | 57015 | 18524 | 4.43% |
| 2025-08-22 | 32.55 | 32.69 | -0.14 | -0.43% | 32.52 | 33.33 | 58731 | 19219 | 4.56% |
| 2025-08-21 | 32.50 | 32.83 | 0.38 | 1.17% | 32.12 | 33.40 | 68020 | 22336 | 5.28% |
| 2025-08-20 | 31.84 | 32.45 | 0.45 | 1.41% | 31.84 | 32.75 | 65222 | 21103 | 5.06% |
| 2025-08-19 | 32.18 | 32.00 | -0.26 | -0.81% | 31.96 | 32.36 | 38362 | 12331 | 2.98% |
| 2025-08-18 | 31.31 | 32.26 | 0.98 | 3.13% | 31.29 | 32.46 | 62630 | 20150 | 4.86% |
| 2025-08-15 | 31.00 | 31.28 | 0.21 | 0.68% | 30.80 | 31.32 | 32136 | 10015 | 2.50% |
| 2025-08-14 | 31.60 | 31.07 | -0.53 | -1.68% | 31.03 | 31.95 | 46727 | 14706 | 3.63% |
| 2025-08-13 | 32.00 | 31.60 | -0.24 | -0.75% | 31.52 | 32.27 | 46717 | 14859 | 3.63% |
| 2025-08-12 | 32.30 | 31.84 | -0.54 | -1.67% | 31.74 | 32.46 | 43117 | 13796 | 3.35% |
| 2025-08-11 | 32.13 | 32.38 | 0.26 | 0.81% | 31.90 | 33.18 | 52315 | 16986 | 4.06% |
| 2025-08-08 | 31.63 | 32.12 | 0.47 | 1.48% | 31.41 | 32.49 | 64175 | 20607 | 4.98% |
| 2025-08-07 | 31.02 | 31.65 | 0.56 | 1.80% | 30.85 | 31.92 | 56949 | 17915 | 4.42% |
| 2025-08-06 | 31.03 | 31.09 | -0.04 | -0.13% | 30.81 | 31.26 | 40034 | 12445 | 3.11% |
| 2025-08-05 | 31.24 | 31.13 | -0.12 | -0.38% | 30.94 | 31.65 | 37625 | 11690 | 2.92% |
| 2025-08-04 | 30.51 | 31.25 | 0.30 | 0.97% | 30.51 | 31.30 | 45879 | 14264 | 3.56% |
| 2025-08-01 | 31.96 | 30.95 | -0.99 | -3.10% | 30.63 | 32.11 | 80301 | 25058 | 6.23% |
| 2025-07-31 | 32.70 | 31.94 | -0.76 | -2.32% | 31.68 | 32.71 | 74024 | 23799 | 5.75% |
| 2025-07-30 | 33.20 | 32.70 | -1.42 | -4.16% | 31.60 | 33.96 | 138507 | 44873 | 10.75% |
| 2025-07-29 | 37.73 | 34.12 | -0.18 | -0.52% | 34.12 | 37.73 | 209613 | 75940 | 16.27% |