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 | 42.01 | 41.72 | -0.67 | -1.58% | 41.55 | 43.41 | 238617 | 100978 | 3.31% |
| 2025-10-30 | 43.45 | 42.39 | -1.26 | -2.89% | 42.25 | 44.25 | 248252 | 106415 | 3.45% |
| 2025-10-29 | 43.80 | 43.65 | 0.12 | 0.28% | 42.55 | 44.59 | 311056 | 135066 | 4.32% |
| 2025-10-28 | 42.65 | 43.53 | 0.39 | 0.90% | 42.52 | 44.12 | 244757 | 106231 | 3.40% |
| 2025-10-27 | 43.36 | 43.14 | 0.46 | 1.08% | 42.34 | 43.68 | 305304 | 131351 | 4.24% |
| 2025-10-24 | 40.96 | 42.68 | 2.34 | 5.80% | 40.57 | 42.93 | 286013 | 119622 | 3.97% |
| 2025-10-23 | 40.02 | 40.34 | -0.17 | -0.42% | 39.29 | 40.38 | 140475 | 55935 | 1.95% |
| 2025-10-22 | 40.70 | 40.51 | -0.54 | -1.32% | 40.37 | 41.42 | 152821 | 62322 | 2.12% |
| 2025-10-21 | 40.03 | 41.05 | 1.15 | 2.88% | 39.53 | 41.35 | 226760 | 92201 | 3.15% |
| 2025-10-20 | 40.35 | 39.90 | 0.72 | 1.84% | 39.50 | 41.50 | 235676 | 95416 | 3.27% |
| 2025-10-17 | 40.93 | 39.18 | -1.89 | -4.60% | 39.12 | 41.05 | 175750 | 70019 | 2.44% |
| 2025-10-16 | 40.90 | 41.07 | -0.43 | -1.04% | 40.71 | 41.60 | 144618 | 59456 | 2.01% |
| 2025-10-15 | 39.80 | 41.50 | 1.64 | 4.11% | 39.11 | 41.62 | 258292 | 104686 | 3.58% |
| 2025-10-14 | 42.27 | 39.86 | -1.67 | -4.02% | 39.50 | 42.99 | 313631 | 128866 | 4.35% |
| 2025-10-13 | 40.21 | 41.53 | -1.85 | -4.26% | 40.21 | 42.00 | 313417 | 129171 | 4.35% |
| 2025-10-10 | 45.82 | 43.38 | -2.87 | -6.21% | 43.27 | 46.18 | 317499 | 141163 | 4.41% |
| 2025-10-09 | 46.99 | 46.25 | 0.66 | 1.45% | 46.09 | 47.50 | 343532 | 160605 | 4.77% |
| 2025-09-30 | 46.00 | 45.59 | -0.74 | -1.60% | 45.11 | 46.28 | 227296 | 103652 | 3.15% |
| 2025-09-29 | 44.14 | 46.33 | 2.83 | 6.51% | 43.99 | 46.42 | 321452 | 146230 | 4.46% |
| 2025-09-26 | 45.50 | 43.50 | -2.51 | -5.46% | 43.27 | 46.17 | 353047 | 156646 | 4.90% |
| 2025-09-25 | 45.75 | 46.01 | 0.39 | 0.85% | 45.35 | 47.36 | 368313 | 170978 | 5.11% |
| 2025-09-24 | 45.58 | 45.62 | -0.52 | -1.13% | 44.40 | 45.99 | 311019 | 140256 | 4.32% |
| 2025-09-23 | 48.08 | 46.14 | -1.17 | -2.47% | 44.68 | 48.30 | 410692 | 189863 | 5.70% |
| 2025-09-22 | 47.12 | 47.31 | 0.19 | 0.40% | 46.20 | 47.99 | 416106 | 196060 | 5.77% |
| 2025-09-19 | 48.99 | 47.12 | -0.89 | -1.85% | 46.85 | 49.15 | 438390 | 209147 | 6.08% |
| 2025-09-18 | 50.64 | 48.01 | -1.64 | -3.30% | 47.00 | 51.35 | 759511 | 374354 | 10.54% |
| 2025-09-17 | 48.60 | 49.65 | 3.58 | 7.77% | 47.60 | 50.55 | 787084 | 385691 | 10.92% |
| 2025-09-16 | 41.89 | 46.07 | 4.19 | 10.00% | 41.88 | 46.07 | 561290 | 253967 | 7.79% |
| 2025-09-15 | 42.74 | 41.88 | -0.01 | -0.02% | 41.77 | 43.99 | 424472 | 181273 | 5.89% |
| 2025-09-12 | 42.40 | 41.89 | -0.66 | -1.55% | 41.60 | 42.70 | 331046 | 139070 | 4.59% |
| 2025-09-11 | 40.76 | 42.55 | 1.86 | 4.57% | 40.33 | 42.55 | 471874 | 197011 | 6.55% |
| 2025-09-10 | 41.00 | 40.69 | -0.83 | -2.00% | 40.59 | 42.24 | 417589 | 172021 | 5.80% |
| 2025-09-09 | 39.64 | 41.52 | 0.45 | 1.10% | 39.64 | 42.69 | 641030 | 265385 | 8.90% |
| 2025-09-08 | 39.50 | 41.07 | 3.11 | 8.19% | 39.50 | 41.76 | 946030 | 389756 | 13.13% |
| 2025-09-05 | 34.71 | 37.96 | 3.45 | 10.00% | 34.71 | 37.96 | 437645 | 161264 | 6.07% |
| 2025-09-04 | 37.20 | 34.51 | -2.65 | -7.13% | 33.71 | 38.36 | 438738 | 157024 | 6.09% |
| 2025-09-03 | 37.40 | 37.16 | 0.26 | 0.70% | 36.90 | 38.99 | 403459 | 152715 | 5.60% |
| 2025-09-02 | 39.55 | 36.90 | -2.65 | -6.70% | 36.55 | 40.38 | 500093 | 189861 | 6.94% |
| 2025-09-01 | 39.70 | 39.55 | -0.12 | -0.30% | 38.45 | 39.99 | 473457 | 186530 | 6.57% |
| 2025-08-29 | 37.09 | 39.67 | 2.65 | 7.16% | 36.61 | 39.85 | 677847 | 261512 | 9.41% |
| 2025-08-28 | 35.40 | 37.02 | 1.31 | 3.67% | 35.32 | 37.04 | 483944 | 175047 | 6.72% |
| 2025-08-27 | 36.77 | 35.71 | -0.61 | -1.68% | 35.68 | 38.40 | 684677 | 256727 | 9.50% |
| 2025-08-26 | 37.17 | 36.32 | -0.84 | -2.26% | 36.20 | 37.80 | 464137 | 171395 | 6.44% |
| 2025-08-25 | 37.46 | 37.16 | -0.24 | -0.64% | 36.55 | 37.72 | 392925 | 145313 | 5.45% |
| 2025-08-22 | 37.00 | 37.40 | 0.31 | 0.84% | 36.66 | 38.90 | 396490 | 148966 | 5.50% |
| 2025-08-21 | 38.01 | 37.09 | -1.08 | -2.83% | 36.58 | 38.11 | 315228 | 117392 | 4.37% |
| 2025-08-20 | 37.05 | 38.17 | 0.90 | 2.41% | 36.38 | 38.38 | 454645 | 171483 | 6.31% |
| 2025-08-19 | 36.63 | 37.27 | 0.57 | 1.55% | 35.92 | 37.46 | 352983 | 129828 | 4.90% |
| 2025-08-18 | 36.78 | 36.70 | -0.09 | -0.24% | 36.22 | 37.66 | 412346 | 152376 | 5.72% |
| 2025-08-15 | 36.69 | 36.79 | -0.11 | -0.30% | 36.38 | 37.37 | 383999 | 141507 | 5.33% |
| 2025-08-14 | 37.30 | 36.90 | -0.09 | -0.24% | 36.70 | 37.95 | 616426 | 230204 | 8.55% |
| 2025-08-13 | 33.66 | 36.99 | 3.36 | 9.99% | 33.43 | 36.99 | 683125 | 242545 | 9.48% |
| 2025-08-12 | 34.00 | 33.63 | -0.27 | -0.80% | 33.42 | 34.09 | 275223 | 92684 | 3.82% |
| 2025-08-11 | 31.38 | 33.90 | 1.90 | 5.94% | 31.36 | 34.25 | 655702 | 219390 | 9.10% |
| 2025-08-08 | 32.07 | 32.00 | -0.62 | -1.90% | 31.60 | 32.54 | 285435 | 91645 | 3.96% |
| 2025-08-07 | 33.29 | 32.62 | -0.17 | -0.52% | 32.08 | 33.50 | 358659 | 117341 | 4.98% |
| 2025-08-06 | 32.50 | 32.79 | 0.11 | 0.34% | 32.46 | 33.11 | 290101 | 95099 | 4.03% |
| 2025-08-05 | 33.52 | 32.68 | -0.32 | -0.97% | 32.32 | 33.52 | 297432 | 97312 | 4.13% |
| 2025-08-04 | 33.18 | 33.00 | -0.59 | -1.76% | 32.68 | 33.79 | 403941 | 133463 | 5.61% |
| 2025-08-01 | 33.90 | 33.59 | -0.50 | -1.47% | 33.47 | 35.38 | 447520 | 153487 | 6.21% |
| 2025-07-31 | 35.18 | 34.09 | -0.81 | -2.32% | 33.95 | 36.02 | 496788 | 172811 | 6.89% |
| 2025-07-30 | 35.23 | 34.90 | -0.59 | -1.66% | 34.32 | 35.43 | 345421 | 120362 | 4.79% |
| 2025-07-29 | 34.52 | 35.49 | 0.40 | 1.14% | 34.52 | 35.55 | 419647 | 147170 | 5.82% |
| 2025-07-28 | 33.50 | 35.09 | 2.69 | 8.30% | 33.30 | 35.59 | 796636 | 274957 | 11.06% |
| 2025-07-25 | 32.35 | 32.40 | -0.27 | -0.83% | 32.03 | 32.93 | 267261 | 86404 | 3.71% |
| 2025-07-24 | 31.77 | 32.67 | 0.69 | 2.16% | 31.68 | 32.70 | 434682 | 140649 | 6.03% |