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 | 44.53 | 44.72 | 0.47 | 1.06% | 43.55 | 45.55 | 243053 | 108056 | 11.44% |
| 2025-10-30 | 43.72 | 44.25 | 4.02 | 9.99% | 42.91 | 44.25 | 138124 | 60762 | 6.50% |
| 2025-10-29 | 39.12 | 40.23 | 0.77 | 1.95% | 38.30 | 40.56 | 100024 | 39818 | 4.71% |
| 2025-10-28 | 38.91 | 39.46 | 0.78 | 2.02% | 38.34 | 39.98 | 84560 | 33116 | 3.98% |
| 2025-10-27 | 38.70 | 38.68 | -0.57 | -1.45% | 38.00 | 40.20 | 112293 | 43658 | 5.28% |
| 2025-10-24 | 38.45 | 39.25 | 1.28 | 3.37% | 38.10 | 39.88 | 86202 | 33726 | 4.06% |
| 2025-10-23 | 38.00 | 37.97 | -0.27 | -0.71% | 37.10 | 38.42 | 57992 | 21827 | 2.73% |
| 2025-10-22 | 37.00 | 38.24 | 1.28 | 3.46% | 36.70 | 38.58 | 89038 | 33835 | 4.19% |
| 2025-10-21 | 36.68 | 36.96 | 0.77 | 2.13% | 36.30 | 37.28 | 49049 | 18092 | 2.31% |
| 2025-10-20 | 36.39 | 36.19 | 0.64 | 1.80% | 35.93 | 36.81 | 59047 | 21426 | 2.78% |
| 2025-10-17 | 38.28 | 35.55 | -2.73 | -7.13% | 35.50 | 38.30 | 105342 | 38435 | 4.96% |
| 2025-10-16 | 39.10 | 38.28 | -1.01 | -2.57% | 38.11 | 39.59 | 59868 | 23192 | 2.82% |
| 2025-10-15 | 38.21 | 39.29 | 0.49 | 1.26% | 37.62 | 39.31 | 92692 | 35771 | 4.36% |
| 2025-10-14 | 40.10 | 38.80 | -1.00 | -2.51% | 38.68 | 42.31 | 137403 | 55402 | 6.47% |
| 2025-10-13 | 40.08 | 39.80 | -2.91 | -6.81% | 38.68 | 41.04 | 170295 | 67407 | 8.01% |
| 2025-10-10 | 41.90 | 42.71 | 0.76 | 1.81% | 41.66 | 43.49 | 129531 | 55293 | 6.10% |
| 2025-10-09 | 41.99 | 41.95 | 0.42 | 1.01% | 40.90 | 43.13 | 140772 | 58938 | 6.62% |
| 2025-09-30 | 41.63 | 41.53 | 0.01 | 0.02% | 41.11 | 42.50 | 77290 | 32199 | 3.64% |
| 2025-09-29 | 41.98 | 41.52 | -0.26 | -0.62% | 41.10 | 42.88 | 103570 | 43182 | 4.87% |
| 2025-09-26 | 40.80 | 41.78 | 0.83 | 2.03% | 40.52 | 43.19 | 134646 | 56846 | 6.34% |
| 2025-09-25 | 40.35 | 40.95 | 0.45 | 1.11% | 40.28 | 42.00 | 87676 | 36208 | 4.13% |
| 2025-09-24 | 38.97 | 40.50 | 1.06 | 2.69% | 38.90 | 40.80 | 83288 | 33375 | 3.92% |
| 2025-09-23 | 39.75 | 39.44 | -0.26 | -0.65% | 38.12 | 40.34 | 84528 | 32995 | 3.98% |
| 2025-09-22 | 40.40 | 40.07 | -0.11 | -0.27% | 39.58 | 40.82 | 82706 | 33102 | 3.89% |
| 2025-09-19 | 41.74 | 40.18 | -1.61 | -3.85% | 39.82 | 41.74 | 196125 | 79939 | 9.23% |
| 2025-09-18 | 38.35 | 41.79 | 3.52 | 9.20% | 38.11 | 42.10 | 271791 | 112220 | 12.79% |
| 2025-09-17 | 37.55 | 38.27 | 0.74 | 1.97% | 37.40 | 38.50 | 71687 | 27307 | 3.37% |
| 2025-09-16 | 37.88 | 37.53 | 0.02 | 0.05% | 37.23 | 37.95 | 56171 | 21106 | 2.64% |
| 2025-09-15 | 38.30 | 37.51 | -0.81 | -2.11% | 37.20 | 38.30 | 72212 | 27193 | 3.40% |
| 2025-09-12 | 39.67 | 38.32 | -0.96 | -2.44% | 38.20 | 39.67 | 71738 | 27659 | 3.38% |
| 2025-09-11 | 38.89 | 39.28 | 0.41 | 1.05% | 38.50 | 39.68 | 72447 | 28257 | 3.41% |
| 2025-09-10 | 39.18 | 38.87 | -0.58 | -1.47% | 38.36 | 39.80 | 66258 | 25790 | 3.12% |
| 2025-09-09 | 40.10 | 39.45 | -0.65 | -1.62% | 39.29 | 41.00 | 101302 | 40429 | 4.77% |
| 2025-09-08 | 39.09 | 40.10 | 1.40 | 3.62% | 38.80 | 40.66 | 144085 | 57395 | 6.78% |
| 2025-09-05 | 36.79 | 38.70 | 1.96 | 5.33% | 36.65 | 39.18 | 148920 | 57042 | 7.01% |
| 2025-09-04 | 36.31 | 36.74 | 0.16 | 0.44% | 36.13 | 37.38 | 67510 | 24771 | 3.18% |
| 2025-09-03 | 36.96 | 36.58 | -0.12 | -0.33% | 36.07 | 37.04 | 55605 | 20374 | 2.62% |
| 2025-09-02 | 37.80 | 36.70 | -0.66 | -1.77% | 36.34 | 38.12 | 77516 | 28629 | 3.65% |
| 2025-09-01 | 36.61 | 37.36 | 0.51 | 1.38% | 36.61 | 37.68 | 98720 | 36820 | 4.65% |
| 2025-08-29 | 36.75 | 36.85 | 0.12 | 0.33% | 36.65 | 37.29 | 64479 | 23825 | 3.03% |
| 2025-08-28 | 37.10 | 36.73 | -0.37 | -1.00% | 35.81 | 37.38 | 118151 | 43090 | 5.56% |
| 2025-08-27 | 37.70 | 37.10 | -0.60 | -1.59% | 37.10 | 38.30 | 113366 | 42695 | 5.33% |
| 2025-08-26 | 39.00 | 37.70 | -1.46 | -3.73% | 37.54 | 39.25 | 170785 | 65402 | 8.04% |
| 2025-08-25 | 39.28 | 39.16 | 0.48 | 1.24% | 38.81 | 40.62 | 162543 | 64142 | 7.65% |
| 2025-08-22 | 39.07 | 38.68 | -0.32 | -0.82% | 38.45 | 40.30 | 112438 | 43936 | 5.29% |
| 2025-08-21 | 38.99 | 39.00 | -0.33 | -0.84% | 38.45 | 39.53 | 79978 | 31122 | 3.76% |
| 2025-08-20 | 39.63 | 39.33 | -0.65 | -1.63% | 38.48 | 39.90 | 99431 | 38783 | 4.68% |
| 2025-08-19 | 39.93 | 39.98 | 0.07 | 0.18% | 39.55 | 40.49 | 79294 | 31683 | 3.73% |
| 2025-08-18 | 40.79 | 39.91 | -0.84 | -2.06% | 39.67 | 40.85 | 121620 | 48884 | 5.72% |
| 2025-08-15 | 38.47 | 40.75 | 2.61 | 6.84% | 38.14 | 41.26 | 132550 | 53483 | 6.24% |
| 2025-08-14 | 39.10 | 38.14 | -0.77 | -1.98% | 37.97 | 39.17 | 72826 | 28030 | 3.43% |
| 2025-08-13 | 39.18 | 38.91 | -0.22 | -0.56% | 38.30 | 39.39 | 81041 | 31471 | 3.81% |
| 2025-08-12 | 38.60 | 39.13 | 0.59 | 1.53% | 38.20 | 39.22 | 68262 | 26476 | 3.21% |
| 2025-08-11 | 39.14 | 38.54 | -0.27 | -0.70% | 38.40 | 39.85 | 97468 | 38032 | 4.59% |
| 2025-08-08 | 36.95 | 38.81 | 1.81 | 4.89% | 36.85 | 38.95 | 105464 | 40299 | 4.96% |
| 2025-08-07 | 37.19 | 37.00 | -0.34 | -0.91% | 36.82 | 37.77 | 66091 | 24630 | 3.11% |
| 2025-08-06 | 38.17 | 37.34 | -0.76 | -1.99% | 37.18 | 38.50 | 77746 | 29278 | 3.66% |
| 2025-08-05 | 37.84 | 38.10 | 0.12 | 0.32% | 37.32 | 38.15 | 74147 | 27979 | 3.49% |
| 2025-08-04 | 38.27 | 37.98 | -0.02 | -0.05% | 37.61 | 39.69 | 156837 | 60314 | 7.38% |
| 2025-08-01 | 35.70 | 38.00 | 2.25 | 6.29% | 35.70 | 38.78 | 165102 | 62076 | 7.77% |
| 2025-07-31 | 36.51 | 35.75 | -0.67 | -1.84% | 35.50 | 36.99 | 89299 | 32343 | 4.20% |
| 2025-07-30 | 36.53 | 36.42 | -0.10 | -0.27% | 36.11 | 36.88 | 73921 | 26949 | 3.48% |
| 2025-07-29 | 36.79 | 36.52 | -0.41 | -1.11% | 36.23 | 37.23 | 78020 | 28682 | 3.67% |
| 2025-07-28 | 37.61 | 36.93 | -0.41 | -1.10% | 36.69 | 37.83 | 72942 | 26968 | 3.43% |
| 2025-07-25 | 37.08 | 37.34 | 0.47 | 1.27% | 36.39 | 37.49 | 88559 | 32870 | 4.17% |
| 2025-07-24 | 37.07 | 36.87 | -0.20 | -0.54% | 36.46 | 37.28 | 75894 | 27916 | 3.57% |