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 | 40.00 | 40.26 | 0.13 | 0.32% | 39.91 | 40.55 | 20808 | 8376 | 4.04% |
| 2025-10-30 | 42.59 | 40.13 | -2.50 | -5.86% | 40.07 | 42.59 | 51508 | 21065 | 10.01% |
| 2025-10-29 | 41.46 | 42.63 | 1.26 | 3.05% | 41.07 | 42.90 | 41000 | 17284 | 7.97% |
| 2025-10-28 | 42.01 | 41.37 | -0.58 | -1.38% | 41.16 | 42.40 | 22364 | 9311 | 4.35% |
| 2025-10-27 | 41.50 | 41.95 | 1.03 | 2.52% | 41.22 | 42.42 | 32349 | 13569 | 6.29% |
| 2025-10-24 | 40.80 | 40.92 | 0.21 | 0.52% | 40.42 | 41.00 | 20617 | 8406 | 4.01% |
| 2025-10-23 | 41.10 | 40.71 | -0.37 | -0.90% | 40.04 | 41.11 | 29007 | 11702 | 5.64% |
| 2025-10-22 | 39.60 | 41.08 | 1.59 | 4.03% | 39.37 | 41.44 | 57284 | 23383 | 11.13% |
| 2025-10-21 | 39.40 | 39.49 | 0.35 | 0.89% | 38.90 | 39.53 | 19368 | 7624 | 3.76% |
| 2025-10-20 | 39.06 | 39.14 | 0.60 | 1.56% | 38.88 | 39.48 | 19980 | 7820 | 3.88% |
| 2025-10-17 | 39.63 | 38.54 | -1.19 | -3.00% | 38.35 | 39.86 | 29550 | 11523 | 5.74% |
| 2025-10-16 | 40.70 | 39.73 | -0.99 | -2.43% | 39.54 | 40.70 | 27126 | 10845 | 5.27% |
| 2025-10-15 | 40.31 | 40.72 | 0.43 | 1.07% | 40.00 | 40.74 | 27164 | 10987 | 5.28% |
| 2025-10-14 | 41.52 | 40.29 | -1.07 | -2.59% | 40.21 | 41.80 | 35849 | 14669 | 6.97% |
| 2025-10-13 | 41.00 | 41.36 | -1.55 | -3.61% | 40.71 | 41.77 | 39861 | 16451 | 7.75% |
| 2025-10-10 | 43.40 | 42.91 | -0.69 | -1.58% | 42.80 | 43.99 | 32974 | 14240 | 6.41% |
| 2025-10-09 | 44.37 | 43.60 | -1.44 | -3.20% | 42.83 | 44.73 | 57381 | 25014 | 11.15% |
| 2025-09-30 | 45.00 | 45.04 | 0.34 | 0.76% | 44.78 | 46.09 | 50469 | 22913 | 9.81% |
| 2025-09-29 | 45.00 | 44.70 | -0.02 | -0.04% | 44.50 | 45.48 | 36995 | 16609 | 7.19% |
| 2025-09-26 | 45.29 | 44.72 | -0.75 | -1.65% | 44.63 | 45.42 | 44863 | 20170 | 8.72% |
| 2025-09-25 | 46.00 | 45.47 | -0.63 | -1.37% | 45.30 | 46.54 | 59078 | 26943 | 11.48% |
| 2025-09-24 | 43.89 | 46.10 | 2.11 | 4.80% | 43.40 | 46.88 | 106070 | 48206 | 20.61% |
| 2025-09-23 | 42.63 | 43.99 | 1.09 | 2.54% | 41.75 | 44.00 | 73648 | 31753 | 14.31% |
| 2025-09-22 | 42.79 | 42.90 | 0.01 | 0.02% | 42.60 | 43.53 | 49688 | 21355 | 9.66% |
| 2025-09-19 | 41.68 | 42.89 | 1.46 | 3.52% | 41.20 | 44.53 | 83591 | 35969 | 16.25% |
| 2025-09-18 | 42.34 | 41.43 | -1.22 | -2.86% | 41.04 | 43.07 | 59304 | 24998 | 11.53% |
| 2025-09-17 | 41.03 | 42.65 | 2.00 | 4.92% | 40.93 | 44.61 | 104620 | 45159 | 20.33% |
| 2025-09-16 | 39.20 | 40.65 | 1.45 | 3.70% | 39.11 | 40.70 | 40995 | 16418 | 7.97% |
| 2025-09-15 | 39.51 | 39.20 | -0.30 | -0.76% | 39.14 | 39.75 | 19259 | 7577 | 3.74% |
| 2025-09-12 | 40.26 | 39.50 | -0.40 | -1.00% | 39.26 | 40.26 | 25185 | 9987 | 4.89% |
| 2025-09-11 | 39.57 | 39.90 | 0.18 | 0.45% | 39.18 | 40.02 | 25440 | 10083 | 4.94% |
| 2025-09-10 | 40.01 | 39.72 | -0.47 | -1.17% | 39.70 | 41.17 | 39392 | 15879 | 7.66% |
| 2025-09-09 | 40.03 | 40.19 | 0.07 | 0.17% | 39.48 | 40.47 | 30021 | 12031 | 5.83% |
| 2025-09-08 | 40.00 | 40.12 | 0.01 | 0.02% | 39.69 | 40.30 | 31606 | 12645 | 6.14% |
| 2025-09-05 | 38.71 | 40.11 | 1.54 | 3.99% | 38.42 | 40.20 | 47323 | 18739 | 9.20% |
| 2025-09-04 | 39.38 | 38.57 | -0.83 | -2.11% | 38.05 | 39.90 | 36439 | 14190 | 7.08% |
| 2025-09-03 | 39.25 | 39.40 | -0.14 | -0.35% | 39.21 | 40.83 | 34096 | 13599 | 6.63% |
| 2025-09-02 | 40.57 | 39.54 | -0.41 | -1.03% | 39.05 | 41.85 | 45342 | 18185 | 8.81% |
| 2025-09-01 | 40.91 | 39.95 | -0.91 | -2.23% | 39.70 | 41.14 | 37749 | 15187 | 7.34% |
| 2025-08-29 | 40.30 | 40.86 | 0.38 | 0.94% | 39.88 | 41.20 | 33579 | 13623 | 6.53% |
| 2025-08-28 | 41.38 | 40.48 | -0.71 | -1.72% | 39.36 | 41.68 | 52267 | 21142 | 10.16% |
| 2025-08-27 | 42.15 | 41.19 | -0.56 | -1.34% | 41.02 | 43.65 | 65034 | 27576 | 12.64% |
| 2025-08-26 | 42.36 | 41.75 | -0.52 | -1.23% | 41.71 | 42.45 | 41756 | 17566 | 8.12% |
| 2025-08-25 | 42.80 | 42.27 | -0.17 | -0.40% | 42.06 | 43.13 | 35011 | 14901 | 6.80% |
| 2025-08-22 | 42.40 | 42.44 | 0.03 | 0.07% | 42.19 | 42.88 | 23288 | 9886 | 4.53% |
| 2025-08-21 | 42.99 | 42.41 | -0.58 | -1.35% | 42.20 | 43.28 | 33996 | 14525 | 6.61% |
| 2025-08-20 | 42.90 | 42.99 | 0.00 | 0.00% | 42.38 | 43.45 | 28691 | 12312 | 5.58% |
| 2025-08-19 | 43.12 | 42.99 | -0.34 | -0.78% | 42.34 | 43.66 | 36375 | 15637 | 7.07% |
| 2025-08-18 | 42.85 | 43.33 | 0.49 | 1.14% | 42.68 | 44.06 | 52259 | 22684 | 10.16% |
| 2025-08-15 | 42.44 | 42.84 | 0.46 | 1.09% | 42.21 | 42.86 | 24429 | 10409 | 4.75% |
| 2025-08-14 | 42.59 | 42.38 | -0.20 | -0.47% | 41.92 | 42.88 | 28784 | 12241 | 5.59% |
| 2025-08-13 | 42.81 | 42.58 | -0.22 | -0.51% | 42.40 | 43.10 | 38952 | 16625 | 7.57% |
| 2025-08-12 | 43.36 | 42.80 | -0.56 | -1.29% | 42.67 | 43.65 | 26715 | 11484 | 5.19% |
| 2025-08-11 | 42.13 | 43.36 | 1.28 | 3.04% | 42.13 | 43.91 | 44447 | 19212 | 8.64% |
| 2025-08-08 | 42.21 | 42.08 | -0.32 | -0.75% | 41.88 | 42.71 | 25997 | 10994 | 5.05% |
| 2025-08-07 | 42.11 | 42.40 | -0.30 | -0.70% | 41.90 | 42.95 | 42088 | 17786 | 8.18% |
| 2025-08-06 | 41.99 | 42.70 | 1.68 | 4.10% | 41.85 | 43.63 | 74772 | 31927 | 14.53% |
| 2025-08-05 | 39.58 | 41.02 | 1.55 | 3.93% | 39.54 | 41.12 | 47913 | 19485 | 9.31% |
| 2025-08-04 | 39.09 | 39.47 | 0.22 | 0.56% | 38.91 | 39.60 | 31775 | 12477 | 6.18% |
| 2025-08-01 | 39.54 | 39.25 | -0.29 | -0.73% | 39.12 | 39.79 | 18367 | 7232 | 3.57% |
| 2025-07-31 | 40.07 | 39.54 | -0.37 | -0.93% | 39.44 | 40.93 | 28168 | 11306 | 5.47% |
| 2025-07-30 | 40.79 | 39.91 | -0.89 | -2.18% | 39.60 | 40.90 | 31709 | 12737 | 6.16% |
| 2025-07-29 | 40.88 | 40.80 | -0.08 | -0.20% | 40.10 | 40.88 | 22750 | 9219 | 4.42% |
| 2025-07-28 | 41.15 | 40.88 | -0.17 | -0.41% | 40.66 | 41.38 | 20720 | 8475 | 4.03% |
| 2025-07-25 | 40.78 | 41.05 | 0.27 | 0.66% | 40.50 | 41.98 | 34050 | 14043 | 6.62% |
| 2025-07-24 | 40.21 | 40.78 | 0.11 | 0.27% | 40.21 | 41.51 | 20077 | 8211 | 3.90% |