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 | 38.52 | 39.28 | 0.47 | 1.21% | 38.52 | 39.47 | 11990 | 4704 | 2.72% |
| 2025-10-30 | 39.79 | 38.81 | -0.54 | -1.37% | 38.75 | 39.79 | 14343 | 5619 | 3.26% |
| 2025-10-29 | 39.45 | 39.35 | -0.07 | -0.18% | 38.86 | 39.81 | 15942 | 6255 | 3.62% |
| 2025-10-28 | 39.99 | 39.42 | -0.51 | -1.28% | 39.38 | 40.45 | 20440 | 8134 | 4.65% |
| 2025-10-27 | 39.16 | 39.93 | 0.95 | 2.44% | 38.98 | 39.94 | 23574 | 9313 | 5.36% |
| 2025-10-24 | 38.35 | 38.98 | 0.68 | 1.78% | 38.16 | 39.14 | 16900 | 6563 | 3.84% |
| 2025-10-23 | 38.22 | 38.30 | -0.10 | -0.26% | 37.81 | 38.36 | 10482 | 3984 | 2.38% |
| 2025-10-22 | 38.08 | 38.40 | 0.00 | 0.00% | 38.00 | 38.98 | 13723 | 5294 | 3.12% |
| 2025-10-21 | 38.00 | 38.40 | 0.50 | 1.32% | 37.77 | 38.44 | 10919 | 4164 | 2.48% |
| 2025-10-20 | 37.76 | 37.90 | 0.62 | 1.66% | 37.50 | 38.09 | 9746 | 3683 | 2.22% |
| 2025-10-17 | 38.36 | 37.28 | -1.09 | -2.84% | 37.26 | 38.50 | 13409 | 5063 | 3.05% |
| 2025-10-16 | 38.56 | 38.37 | -0.33 | -0.85% | 38.19 | 39.17 | 12270 | 4737 | 2.79% |
| 2025-10-15 | 38.04 | 38.70 | 0.67 | 1.76% | 37.75 | 38.73 | 13906 | 5331 | 3.16% |
| 2025-10-14 | 38.98 | 38.03 | -0.85 | -2.19% | 37.92 | 39.23 | 18763 | 7217 | 4.26% |
| 2025-10-13 | 38.52 | 38.88 | -0.34 | -0.87% | 37.51 | 38.93 | 18442 | 7070 | 4.19% |
| 2025-10-10 | 39.80 | 39.22 | -0.57 | -1.43% | 39.22 | 40.26 | 18974 | 7536 | 4.31% |
| 2025-10-09 | 40.02 | 39.79 | -0.25 | -0.62% | 39.52 | 40.11 | 16609 | 6607 | 3.77% |
| 2025-09-30 | 41.12 | 40.04 | -1.05 | -2.56% | 40.02 | 41.50 | 22177 | 8992 | 5.04% |
| 2025-09-29 | 41.02 | 41.09 | 0.18 | 0.44% | 40.46 | 41.44 | 13677 | 5611 | 3.11% |
| 2025-09-26 | 41.51 | 41.21 | -0.30 | -0.72% | 41.05 | 41.98 | 14896 | 6179 | 3.39% |
| 2025-09-25 | 42.05 | 41.51 | -0.66 | -1.57% | 41.38 | 42.45 | 19025 | 7968 | 4.32% |
| 2025-09-24 | 41.24 | 42.17 | 0.37 | 0.89% | 41.10 | 42.20 | 16488 | 6885 | 3.75% |
| 2025-09-23 | 42.63 | 41.80 | -0.70 | -1.65% | 40.92 | 42.97 | 27718 | 11544 | 6.30% |
| 2025-09-22 | 42.63 | 42.50 | -0.11 | -0.26% | 42.23 | 43.63 | 21737 | 9288 | 4.94% |
| 2025-09-19 | 43.49 | 42.61 | -0.91 | -2.09% | 42.35 | 43.58 | 27956 | 11975 | 6.35% |
| 2025-09-18 | 45.10 | 43.52 | -1.75 | -3.87% | 42.86 | 45.68 | 53248 | 23616 | 12.10% |
| 2025-09-17 | 45.18 | 45.27 | -0.30 | -0.66% | 45.00 | 46.09 | 46024 | 20954 | 10.46% |
| 2025-09-16 | 44.65 | 45.57 | 0.66 | 1.47% | 44.21 | 46.23 | 54587 | 24623 | 12.41% |
| 2025-09-15 | 43.02 | 44.91 | 1.46 | 3.36% | 43.02 | 45.45 | 63270 | 28412 | 14.38% |
| 2025-09-12 | 41.98 | 43.45 | 1.09 | 2.57% | 41.80 | 44.89 | 45958 | 20023 | 10.44% |
| 2025-09-11 | 42.00 | 42.36 | -0.19 | -0.45% | 40.80 | 42.36 | 35622 | 14817 | 8.10% |
| 2025-09-10 | 43.57 | 42.55 | -1.35 | -3.08% | 42.50 | 43.80 | 33991 | 14611 | 7.73% |
| 2025-09-09 | 43.50 | 43.90 | 0.41 | 0.94% | 42.64 | 44.44 | 34718 | 15131 | 7.89% |
| 2025-09-08 | 44.10 | 43.49 | -0.24 | -0.55% | 43.00 | 44.13 | 35664 | 15490 | 8.11% |
| 2025-09-05 | 42.10 | 43.73 | 1.25 | 2.94% | 41.62 | 43.78 | 45653 | 19620 | 10.38% |
| 2025-09-04 | 41.64 | 42.48 | 0.85 | 2.04% | 41.25 | 43.00 | 39761 | 16756 | 9.04% |
| 2025-09-03 | 43.09 | 41.63 | -1.47 | -3.41% | 41.60 | 43.45 | 31244 | 13259 | 7.10% |
| 2025-09-02 | 42.59 | 43.10 | 0.52 | 1.22% | 41.61 | 43.50 | 50934 | 21731 | 11.58% |
| 2025-09-01 | 40.98 | 42.58 | 2.10 | 5.19% | 40.72 | 42.58 | 46307 | 19365 | 10.52% |
| 2025-08-29 | 40.02 | 40.48 | 0.07 | 0.17% | 40.02 | 40.95 | 22220 | 8989 | 5.05% |
| 2025-08-28 | 41.84 | 40.41 | -1.20 | -2.88% | 39.52 | 41.90 | 45054 | 18263 | 10.24% |
| 2025-08-27 | 41.15 | 41.61 | 0.38 | 0.92% | 41.14 | 42.42 | 45946 | 19203 | 10.44% |
| 2025-08-26 | 41.09 | 41.23 | -0.25 | -0.60% | 41.06 | 41.53 | 22096 | 9124 | 5.02% |
| 2025-08-25 | 42.01 | 41.48 | -0.78 | -1.85% | 41.14 | 42.07 | 51144 | 21197 | 11.62% |
| 2025-08-22 | 41.78 | 42.26 | 0.32 | 0.76% | 41.70 | 42.27 | 31739 | 13328 | 7.21% |
| 2025-08-21 | 42.37 | 41.94 | -0.43 | -1.01% | 41.71 | 43.08 | 52566 | 22231 | 11.95% |
| 2025-08-20 | 42.59 | 42.37 | -0.14 | -0.33% | 41.91 | 42.59 | 31361 | 13237 | 7.13% |
| 2025-08-19 | 43.35 | 42.51 | -0.84 | -1.94% | 42.21 | 43.50 | 64999 | 27779 | 14.77% |
| 2025-08-18 | 44.75 | 43.35 | -1.94 | -4.28% | 43.05 | 44.95 | 104319 | 45848 | 23.71% |
| 2025-08-15 | 43.87 | 45.29 | 1.42 | 3.24% | 43.10 | 46.66 | 125634 | 56600 | 28.55% |
| 2025-08-14 | 39.78 | 43.87 | 3.99 | 10.01% | 39.46 | 43.87 | 74668 | 31861 | 16.97% |
| 2025-08-13 | 38.79 | 39.88 | 1.30 | 3.37% | 38.79 | 40.40 | 66364 | 26397 | 15.08% |
| 2025-08-12 | 38.41 | 38.58 | -0.21 | -0.54% | 38.18 | 39.10 | 24736 | 9523 | 5.62% |
| 2025-08-11 | 37.98 | 38.79 | 0.81 | 2.13% | 37.91 | 39.30 | 28642 | 11058 | 6.51% |
| 2025-08-08 | 38.51 | 37.98 | -0.50 | -1.30% | 37.84 | 38.53 | 18262 | 6950 | 4.15% |
| 2025-08-07 | 38.60 | 38.48 | -0.07 | -0.18% | 38.16 | 38.79 | 27083 | 10421 | 6.16% |
| 2025-08-06 | 37.94 | 38.55 | 0.69 | 1.82% | 37.41 | 38.75 | 32641 | 12490 | 7.42% |
| 2025-08-05 | 37.62 | 37.86 | 0.21 | 0.56% | 37.41 | 37.89 | 18513 | 6978 | 4.21% |
| 2025-08-04 | 36.97 | 37.65 | 0.68 | 1.84% | 36.70 | 37.77 | 24221 | 9077 | 5.50% |
| 2025-08-01 | 36.85 | 36.97 | 0.17 | 0.46% | 36.76 | 37.15 | 12278 | 4537 | 2.79% |
| 2025-07-31 | 37.11 | 36.80 | -0.23 | -0.62% | 36.71 | 37.60 | 19304 | 7153 | 4.39% |
| 2025-07-30 | 37.87 | 37.03 | -0.94 | -2.48% | 36.91 | 37.87 | 27625 | 10302 | 6.28% |
| 2025-07-29 | 38.00 | 37.97 | -0.22 | -0.58% | 37.63 | 38.66 | 27481 | 10416 | 6.25% |
| 2025-07-28 | 39.00 | 38.19 | -0.50 | -1.29% | 38.00 | 39.00 | 24534 | 9402 | 5.58% |
| 2025-07-25 | 38.07 | 38.69 | 0.60 | 1.58% | 38.07 | 39.10 | 26615 | 10261 | 6.05% |
| 2025-07-24 | 38.19 | 38.09 | -0.03 | -0.08% | 37.91 | 38.65 | 19961 | 7610 | 4.54% |