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 | 34.17 | 35.03 | 0.14 | 0.40% | 34.14 | 35.86 | 24043 | 8436 | 2.84% |
| 2025-10-30 | 35.31 | 34.89 | -0.59 | -1.66% | 34.88 | 35.68 | 13609 | 4785 | 1.60% |
| 2025-10-29 | 36.55 | 35.48 | -0.89 | -2.45% | 35.03 | 36.55 | 16178 | 5745 | 1.91% |
| 2025-10-28 | 36.23 | 36.37 | 0.09 | 0.25% | 36.01 | 36.98 | 13767 | 5030 | 1.62% |
| 2025-10-27 | 36.76 | 36.28 | 0.28 | 0.78% | 35.50 | 36.76 | 15844 | 5723 | 1.87% |
| 2025-10-24 | 34.97 | 36.00 | 1.20 | 3.45% | 34.82 | 36.08 | 14932 | 5307 | 1.76% |
| 2025-10-23 | 35.09 | 34.80 | -0.17 | -0.49% | 34.18 | 35.09 | 10926 | 3766 | 1.29% |
| 2025-10-22 | 35.13 | 34.97 | -0.16 | -0.46% | 34.88 | 35.52 | 11991 | 4215 | 1.41% |
| 2025-10-21 | 35.21 | 35.13 | 0.01 | 0.03% | 34.49 | 35.65 | 14892 | 5208 | 1.76% |
| 2025-10-20 | 35.25 | 35.12 | 1.11 | 3.26% | 34.66 | 36.26 | 18474 | 6517 | 2.18% |
| 2025-10-17 | 35.60 | 34.01 | -1.40 | -3.95% | 34.00 | 35.60 | 17123 | 5942 | 2.02% |
| 2025-10-16 | 36.60 | 35.41 | -0.94 | -2.59% | 35.36 | 36.69 | 15468 | 5521 | 1.82% |
| 2025-10-15 | 35.30 | 36.35 | 0.37 | 1.03% | 34.90 | 36.42 | 27692 | 9905 | 3.27% |
| 2025-10-14 | 38.62 | 35.98 | -2.64 | -6.84% | 35.80 | 40.36 | 47071 | 17697 | 5.55% |
| 2025-10-13 | 39.00 | 38.62 | -2.38 | -5.80% | 38.00 | 40.34 | 33980 | 13213 | 4.01% |
| 2025-10-10 | 43.75 | 41.00 | -2.58 | -5.92% | 40.82 | 43.90 | 23182 | 9737 | 2.73% |
| 2025-10-09 | 44.07 | 43.58 | -0.71 | -1.60% | 43.11 | 44.48 | 22669 | 9895 | 2.67% |
| 2025-09-30 | 44.33 | 44.29 | -0.81 | -1.80% | 44.00 | 45.79 | 31825 | 14256 | 3.75% |
| 2025-09-29 | 43.00 | 45.10 | 2.11 | 4.91% | 42.50 | 45.91 | 51011 | 22768 | 6.02% |
| 2025-09-26 | 43.37 | 42.99 | -0.81 | -1.85% | 42.42 | 45.72 | 50260 | 22241 | 5.93% |
| 2025-09-25 | 41.10 | 43.80 | 2.49 | 6.03% | 40.67 | 44.20 | 43984 | 18737 | 5.19% |
| 2025-09-24 | 40.53 | 41.31 | 0.43 | 1.05% | 40.05 | 41.31 | 29997 | 12194 | 3.54% |
| 2025-09-23 | 41.90 | 40.88 | -1.10 | -2.62% | 39.50 | 42.18 | 31343 | 12689 | 3.70% |
| 2025-09-22 | 42.00 | 41.98 | -0.22 | -0.52% | 41.46 | 42.82 | 24372 | 10240 | 2.87% |
| 2025-09-19 | 43.37 | 42.20 | -1.65 | -3.76% | 42.06 | 43.85 | 34711 | 14845 | 4.09% |
| 2025-09-18 | 46.00 | 43.85 | -2.93 | -6.26% | 42.83 | 47.77 | 61668 | 27880 | 7.27% |
| 2025-09-17 | 42.01 | 46.78 | 5.19 | 12.48% | 41.66 | 47.60 | 88416 | 39752 | 10.43% |
| 2025-09-16 | 39.50 | 41.59 | 2.38 | 6.07% | 39.32 | 42.48 | 55265 | 22895 | 6.52% |
| 2025-09-15 | 38.22 | 39.21 | 0.70 | 1.82% | 38.22 | 40.38 | 26742 | 10561 | 3.15% |
| 2025-09-12 | 39.40 | 38.51 | -0.99 | -2.51% | 38.33 | 39.65 | 23449 | 9111 | 2.77% |
| 2025-09-11 | 38.76 | 39.50 | 0.67 | 1.73% | 37.80 | 39.56 | 32395 | 12568 | 3.82% |
| 2025-09-10 | 39.29 | 38.83 | -0.18 | -0.46% | 38.70 | 39.85 | 19614 | 7679 | 2.31% |
| 2025-09-09 | 40.03 | 39.01 | -1.24 | -3.08% | 38.82 | 40.50 | 21017 | 8312 | 2.48% |
| 2025-09-08 | 39.80 | 40.25 | 0.96 | 2.44% | 39.41 | 41.08 | 29731 | 11959 | 3.51% |
| 2025-09-05 | 39.20 | 39.29 | 0.09 | 0.23% | 38.89 | 40.38 | 28418 | 11215 | 3.35% |
| 2025-09-04 | 40.60 | 39.20 | -1.25 | -3.09% | 38.06 | 41.88 | 34049 | 13623 | 4.02% |
| 2025-09-03 | 42.30 | 40.45 | -2.04 | -4.80% | 40.25 | 43.11 | 37435 | 15586 | 4.42% |
| 2025-09-02 | 40.16 | 42.49 | 2.41 | 6.01% | 38.60 | 43.48 | 72603 | 29910 | 8.56% |
| 2025-09-01 | 40.83 | 40.08 | -0.78 | -1.91% | 39.93 | 41.36 | 29378 | 11859 | 3.46% |
| 2025-08-29 | 41.15 | 40.86 | -0.13 | -0.32% | 40.10 | 42.10 | 41999 | 17182 | 4.95% |
| 2025-08-28 | 42.74 | 40.99 | -1.62 | -3.80% | 40.34 | 43.18 | 51332 | 21333 | 6.05% |
| 2025-08-27 | 44.80 | 42.61 | -2.32 | -5.16% | 42.60 | 45.24 | 45620 | 20125 | 5.38% |
| 2025-08-26 | 45.34 | 44.93 | -0.57 | -1.25% | 44.83 | 45.75 | 24584 | 11119 | 2.90% |
| 2025-08-25 | 46.14 | 45.50 | -0.62 | -1.34% | 45.00 | 47.15 | 35164 | 16158 | 4.15% |
| 2025-08-22 | 45.63 | 46.12 | 0.21 | 0.46% | 45.63 | 46.93 | 27911 | 12937 | 3.29% |
| 2025-08-21 | 47.96 | 45.91 | -1.44 | -3.04% | 45.00 | 47.96 | 31782 | 14745 | 3.75% |
| 2025-08-20 | 47.70 | 47.35 | -0.70 | -1.46% | 46.66 | 48.00 | 20563 | 9684 | 2.43% |
| 2025-08-19 | 48.00 | 48.05 | 0.44 | 0.92% | 46.73 | 49.44 | 30187 | 14454 | 3.56% |
| 2025-08-18 | 48.53 | 47.61 | -0.47 | -0.98% | 47.40 | 48.90 | 34912 | 16743 | 4.12% |
| 2025-08-15 | 47.09 | 48.08 | 0.12 | 0.25% | 47.09 | 49.39 | 31326 | 15222 | 3.69% |
| 2025-08-14 | 49.00 | 47.96 | -0.84 | -1.72% | 47.45 | 49.95 | 28950 | 14043 | 3.41% |
| 2025-08-13 | 47.80 | 48.80 | 1.26 | 2.65% | 47.00 | 49.20 | 37082 | 17806 | 4.37% |
| 2025-08-12 | 49.04 | 47.54 | -1.58 | -3.22% | 46.20 | 49.86 | 45462 | 21574 | 5.36% |
| 2025-08-11 | 49.00 | 49.12 | -0.97 | -1.94% | 48.51 | 50.07 | 33404 | 16472 | 3.94% |
| 2025-08-08 | 48.70 | 50.09 | 0.88 | 1.79% | 47.94 | 51.95 | 52229 | 26232 | 6.16% |
| 2025-08-07 | 51.00 | 49.21 | 1.52 | 3.19% | 47.98 | 55.49 | 95449 | 49127 | 11.26% |
| 2025-08-06 | 45.62 | 47.69 | 1.60 | 3.47% | 45.20 | 48.38 | 39028 | 18322 | 4.60% |
| 2025-08-05 | 46.00 | 46.09 | -0.36 | -0.78% | 45.02 | 47.53 | 28222 | 12975 | 3.33% |
| 2025-08-04 | 43.00 | 46.45 | 3.06 | 7.05% | 42.60 | 46.50 | 31252 | 13957 | 3.69% |
| 2025-08-01 | 43.80 | 43.39 | -0.48 | -1.09% | 43.19 | 45.45 | 26056 | 11486 | 3.07% |
| 2025-07-31 | 44.34 | 43.87 | -1.19 | -2.64% | 43.60 | 46.11 | 27655 | 12351 | 3.26% |
| 2025-07-30 | 44.70 | 45.06 | 0.31 | 0.69% | 43.00 | 45.13 | 30889 | 13669 | 3.64% |
| 2025-07-29 | 45.19 | 44.75 | -0.44 | -0.97% | 43.99 | 46.25 | 29458 | 13320 | 3.47% |
| 2025-07-28 | 45.40 | 45.19 | 0.82 | 1.85% | 43.50 | 46.20 | 50130 | 22525 | 5.91% |
| 2025-07-25 | 42.80 | 44.37 | 1.07 | 2.47% | 42.00 | 44.50 | 29918 | 12941 | 3.53% |