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 | 38.51 | 38.31 | -0.74 | -1.90% | 37.77 | 38.74 | 38646 | 14794 | 2.57% |
| 2025-10-30 | 39.30 | 39.05 | -0.16 | -0.41% | 38.80 | 39.57 | 34662 | 13573 | 2.30% |
| 2025-10-29 | 39.00 | 39.21 | -0.18 | -0.46% | 38.88 | 39.55 | 25916 | 10139 | 1.72% |
| 2025-10-28 | 39.62 | 39.39 | -0.23 | -0.58% | 39.25 | 40.18 | 32311 | 12832 | 2.15% |
| 2025-10-27 | 39.39 | 39.62 | 0.22 | 0.56% | 39.19 | 39.90 | 40958 | 16212 | 2.72% |
| 2025-10-24 | 38.73 | 39.40 | 0.87 | 2.26% | 38.73 | 39.47 | 30699 | 12051 | 2.04% |
| 2025-10-23 | 38.73 | 38.53 | -0.40 | -1.03% | 37.76 | 38.78 | 31753 | 12099 | 2.11% |
| 2025-10-22 | 39.26 | 38.93 | -0.55 | -1.39% | 38.73 | 39.47 | 22670 | 8834 | 1.51% |
| 2025-10-21 | 38.87 | 39.48 | 0.43 | 1.10% | 38.72 | 39.60 | 27603 | 10840 | 1.83% |
| 2025-10-20 | 38.90 | 39.05 | 0.83 | 2.17% | 38.77 | 39.68 | 34164 | 13378 | 2.27% |
| 2025-10-17 | 39.58 | 38.22 | -1.63 | -4.09% | 38.14 | 40.06 | 42679 | 16603 | 2.84% |
| 2025-10-16 | 40.30 | 39.85 | -0.54 | -1.34% | 39.69 | 40.69 | 37903 | 15212 | 2.52% |
| 2025-10-15 | 40.57 | 40.39 | -0.18 | -0.44% | 39.59 | 40.78 | 43089 | 17337 | 2.86% |
| 2025-10-14 | 42.50 | 40.57 | -1.01 | -2.43% | 40.35 | 42.99 | 77073 | 32141 | 5.12% |
| 2025-10-13 | 39.00 | 41.58 | 0.40 | 0.97% | 39.00 | 41.77 | 59735 | 24357 | 3.97% |
| 2025-10-10 | 42.99 | 41.18 | -2.68 | -6.11% | 41.09 | 43.43 | 89237 | 37377 | 5.93% |
| 2025-10-09 | 43.35 | 43.86 | 0.66 | 1.53% | 43.28 | 44.54 | 92198 | 40541 | 6.13% |
| 2025-09-30 | 41.89 | 43.20 | 1.31 | 3.13% | 41.89 | 44.19 | 66783 | 28811 | 4.44% |
| 2025-09-29 | 41.77 | 41.89 | -0.06 | -0.14% | 41.40 | 42.37 | 42447 | 17733 | 2.82% |
| 2025-09-26 | 43.10 | 41.95 | -1.37 | -3.16% | 41.94 | 43.18 | 56380 | 23943 | 3.75% |
| 2025-09-25 | 43.48 | 43.32 | -0.36 | -0.82% | 43.06 | 43.96 | 67532 | 29379 | 4.49% |
| 2025-09-24 | 42.72 | 43.68 | 0.75 | 1.75% | 42.36 | 43.94 | 79734 | 34586 | 5.30% |
| 2025-09-23 | 43.01 | 42.93 | -0.57 | -1.31% | 41.56 | 43.30 | 78538 | 33252 | 5.22% |
| 2025-09-22 | 42.96 | 43.50 | 1.57 | 3.74% | 42.51 | 44.20 | 74439 | 32296 | 4.95% |
| 2025-09-19 | 42.60 | 41.93 | -1.00 | -2.33% | 41.80 | 43.26 | 75079 | 31843 | 4.99% |
| 2025-09-18 | 43.61 | 42.93 | -0.71 | -1.63% | 42.10 | 44.75 | 99857 | 43672 | 6.64% |
| 2025-09-17 | 44.38 | 43.64 | -1.08 | -2.42% | 43.40 | 44.66 | 78335 | 34310 | 5.21% |
| 2025-09-16 | 43.85 | 44.72 | 0.91 | 2.08% | 43.24 | 44.89 | 88266 | 39200 | 5.87% |
| 2025-09-15 | 46.29 | 43.81 | 0.34 | 0.78% | 43.70 | 46.30 | 131111 | 58649 | 8.72% |
| 2025-09-12 | 42.26 | 43.47 | 1.02 | 2.40% | 42.02 | 44.00 | 110183 | 47859 | 7.32% |
| 2025-09-11 | 41.05 | 42.45 | 1.44 | 3.51% | 40.62 | 42.68 | 90197 | 37975 | 6.00% |
| 2025-09-10 | 40.99 | 41.01 | -0.19 | -0.46% | 40.99 | 41.70 | 57244 | 23627 | 3.81% |
| 2025-09-09 | 42.38 | 41.20 | -1.60 | -3.74% | 41.03 | 42.38 | 82105 | 34167 | 5.46% |
| 2025-09-08 | 41.03 | 42.80 | 2.00 | 4.90% | 41.03 | 43.30 | 127280 | 53588 | 8.46% |
| 2025-09-05 | 39.90 | 40.80 | 1.72 | 4.40% | 39.36 | 41.18 | 122636 | 49319 | 8.15% |
| 2025-09-04 | 42.08 | 39.08 | -3.54 | -8.31% | 38.36 | 42.10 | 164562 | 66069 | 10.94% |
| 2025-09-03 | 42.50 | 42.62 | -0.18 | -0.42% | 42.06 | 44.00 | 116243 | 50037 | 7.73% |
| 2025-09-02 | 44.93 | 42.80 | -3.20 | -6.96% | 42.58 | 46.99 | 188088 | 83478 | 12.50% |
| 2025-09-01 | 46.70 | 46.00 | -1.93 | -4.03% | 45.20 | 50.50 | 235676 | 111027 | 15.67% |
| 2025-08-29 | 51.38 | 47.93 | 1.22 | 2.61% | 47.51 | 51.38 | 384292 | 190517 | 25.55% |
| 2025-08-28 | 46.71 | 46.71 | 4.25 | 10.01% | 46.71 | 46.71 | 25501 | 11911 | 1.70% |
| 2025-08-27 | 38.80 | 42.46 | 3.86 | 10.00% | 38.72 | 42.46 | 117059 | 48557 | 7.78% |
| 2025-08-26 | 38.15 | 38.60 | 0.40 | 1.05% | 37.77 | 39.10 | 80201 | 30857 | 5.33% |
| 2025-08-25 | 38.70 | 38.20 | -0.09 | -0.24% | 37.80 | 39.80 | 93258 | 35871 | 6.20% |
| 2025-08-22 | 37.47 | 38.29 | 0.88 | 2.35% | 37.47 | 38.53 | 78297 | 29868 | 5.21% |
| 2025-08-21 | 38.28 | 37.41 | -0.90 | -2.35% | 37.30 | 38.56 | 65630 | 24823 | 4.36% |
| 2025-08-20 | 37.58 | 38.31 | 0.38 | 1.00% | 37.18 | 38.33 | 79703 | 30097 | 5.30% |
| 2025-08-19 | 39.15 | 37.93 | -1.07 | -2.74% | 37.71 | 39.15 | 99482 | 38057 | 6.61% |
| 2025-08-18 | 38.06 | 39.00 | 1.38 | 3.67% | 37.51 | 39.00 | 122326 | 46957 | 8.13% |
| 2025-08-15 | 36.48 | 37.62 | 0.62 | 1.68% | 36.48 | 37.97 | 112445 | 42145 | 7.48% |
| 2025-08-14 | 35.80 | 37.00 | 1.23 | 3.44% | 35.55 | 39.30 | 137716 | 51477 | 9.16% |
| 2025-08-13 | 35.47 | 35.77 | 0.31 | 0.87% | 35.45 | 35.97 | 41494 | 14798 | 2.76% |
| 2025-08-12 | 35.10 | 35.46 | 0.24 | 0.68% | 34.84 | 35.66 | 44407 | 15656 | 2.95% |
| 2025-08-11 | 34.70 | 35.22 | 0.52 | 1.50% | 34.68 | 35.25 | 39946 | 13995 | 2.66% |
| 2025-08-08 | 35.60 | 34.70 | -1.01 | -2.83% | 34.62 | 35.60 | 50699 | 17684 | 3.37% |
| 2025-08-07 | 35.57 | 35.71 | 0.48 | 1.36% | 35.15 | 36.38 | 76694 | 27451 | 5.10% |
| 2025-08-06 | 34.92 | 35.23 | 0.33 | 0.95% | 34.65 | 35.24 | 38731 | 13553 | 2.57% |
| 2025-08-05 | 34.96 | 34.90 | 0.11 | 0.32% | 34.69 | 35.06 | 26180 | 9130 | 1.74% |
| 2025-08-04 | 34.25 | 34.79 | 0.36 | 1.05% | 34.11 | 34.80 | 28932 | 9996 | 1.92% |
| 2025-08-01 | 34.35 | 34.43 | 0.05 | 0.15% | 34.10 | 34.81 | 30552 | 10520 | 2.03% |
| 2025-07-31 | 34.83 | 34.38 | -0.44 | -1.26% | 34.20 | 35.34 | 41664 | 14477 | 2.77% |
| 2025-07-30 | 35.05 | 34.82 | -0.23 | -0.66% | 34.41 | 35.26 | 41334 | 14392 | 2.75% |
| 2025-07-29 | 34.65 | 35.05 | 0.22 | 0.63% | 34.61 | 35.24 | 41330 | 14445 | 2.75% |
| 2025-07-28 | 35.26 | 34.83 | -0.15 | -0.43% | 34.64 | 35.26 | 44146 | 15383 | 2.93% |
| 2025-07-25 | 34.41 | 34.98 | 0.62 | 1.80% | 34.41 | 34.99 | 51901 | 18029 | 3.45% |