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 | 38.06 | 38.88 | 1.03 | 2.72% | 37.86 | 39.28 | 38030 | 14761 | 1.20% |
| 2025-10-30 | 38.01 | 37.85 | -0.25 | -0.66% | 37.66 | 38.28 | 25493 | 9655 | 0.81% |
| 2025-10-29 | 38.15 | 38.10 | -0.31 | -0.81% | 37.65 | 38.40 | 36116 | 13715 | 1.14% |
| 2025-10-28 | 39.50 | 38.41 | -1.07 | -2.71% | 38.24 | 39.50 | 31668 | 12276 | 1.00% |
| 2025-10-27 | 39.99 | 39.48 | -0.14 | -0.35% | 39.21 | 40.22 | 33480 | 13253 | 1.06% |
| 2025-10-24 | 38.70 | 39.62 | 0.90 | 2.32% | 38.20 | 39.80 | 52434 | 20332 | 1.66% |
| 2025-10-23 | 37.97 | 38.72 | 1.52 | 4.09% | 37.97 | 39.00 | 67007 | 25832 | 2.12% |
| 2025-10-22 | 37.09 | 37.20 | 0.11 | 0.30% | 36.99 | 37.48 | 21368 | 7950 | 0.68% |
| 2025-10-21 | 36.50 | 37.09 | 0.49 | 1.34% | 36.36 | 37.30 | 27962 | 10355 | 0.88% |
| 2025-10-20 | 36.32 | 36.60 | 0.49 | 1.36% | 36.30 | 36.79 | 26165 | 9546 | 0.83% |
| 2025-10-17 | 36.60 | 36.11 | -0.59 | -1.61% | 36.07 | 36.78 | 39478 | 14343 | 1.25% |
| 2025-10-16 | 37.20 | 36.70 | -0.75 | -2.00% | 36.52 | 37.63 | 40122 | 14840 | 1.27% |
| 2025-10-15 | 37.12 | 37.45 | 0.25 | 0.67% | 36.76 | 37.58 | 38593 | 14353 | 1.22% |
| 2025-10-14 | 38.30 | 37.20 | -1.06 | -2.77% | 36.92 | 38.49 | 56002 | 21118 | 1.77% |
| 2025-10-13 | 38.00 | 38.26 | -1.84 | -4.59% | 37.50 | 38.68 | 100809 | 38294 | 3.19% |
| 2025-10-10 | 40.82 | 40.10 | -0.71 | -1.74% | 40.10 | 41.20 | 40147 | 16252 | 1.27% |
| 2025-10-09 | 41.75 | 40.81 | -0.77 | -1.85% | 40.32 | 41.80 | 61981 | 25220 | 1.96% |
| 2025-09-30 | 41.49 | 41.58 | 0.28 | 0.68% | 41.05 | 41.75 | 31656 | 13100 | 1.00% |
| 2025-09-29 | 41.19 | 41.30 | 0.11 | 0.27% | 41.01 | 41.90 | 33405 | 13841 | 1.06% |
| 2025-09-26 | 40.82 | 41.19 | 0.26 | 0.64% | 40.12 | 41.53 | 46848 | 19123 | 1.48% |
| 2025-09-25 | 41.20 | 40.93 | -0.38 | -0.92% | 40.80 | 41.45 | 46939 | 19275 | 1.49% |
| 2025-09-24 | 41.69 | 41.31 | -0.02 | -0.05% | 41.29 | 41.90 | 38774 | 16130 | 1.23% |
| 2025-09-23 | 41.40 | 41.33 | -0.11 | -0.27% | 40.58 | 41.53 | 43084 | 17663 | 1.36% |
| 2025-09-22 | 42.44 | 41.44 | -0.79 | -1.87% | 41.28 | 42.99 | 51408 | 21544 | 1.63% |
| 2025-09-19 | 43.50 | 42.23 | -1.07 | -2.47% | 42.13 | 43.65 | 52710 | 22510 | 1.67% |
| 2025-09-18 | 44.23 | 43.30 | -0.54 | -1.23% | 42.89 | 44.71 | 73752 | 32387 | 2.33% |
| 2025-09-17 | 44.10 | 43.84 | -0.20 | -0.45% | 43.50 | 44.33 | 48953 | 21472 | 1.55% |
| 2025-09-16 | 43.80 | 44.04 | 0.05 | 0.11% | 43.17 | 44.37 | 54863 | 24072 | 1.74% |
| 2025-09-15 | 42.28 | 43.99 | 2.22 | 5.31% | 41.90 | 44.40 | 100128 | 43190 | 3.17% |
| 2025-09-12 | 40.52 | 41.77 | 1.24 | 3.06% | 40.50 | 42.15 | 65204 | 27124 | 2.06% |
| 2025-09-11 | 40.50 | 40.53 | -0.48 | -1.17% | 39.81 | 40.62 | 71818 | 28949 | 2.27% |
| 2025-09-10 | 41.22 | 41.01 | 0.14 | 0.34% | 40.88 | 41.53 | 28814 | 11855 | 0.91% |
| 2025-09-09 | 41.79 | 40.87 | -1.16 | -2.76% | 40.66 | 42.46 | 52598 | 21796 | 1.66% |
| 2025-09-08 | 40.67 | 42.03 | 1.04 | 2.54% | 39.88 | 42.22 | 88201 | 36148 | 2.79% |
| 2025-09-05 | 42.00 | 40.99 | -0.78 | -1.87% | 40.66 | 42.00 | 107664 | 44181 | 3.41% |
| 2025-09-04 | 42.94 | 41.77 | -1.05 | -2.45% | 41.05 | 43.13 | 65588 | 27646 | 2.08% |
| 2025-09-03 | 43.10 | 42.82 | -0.19 | -0.44% | 42.42 | 43.33 | 41623 | 17856 | 1.32% |
| 2025-09-02 | 43.63 | 43.01 | -0.39 | -0.90% | 42.73 | 44.80 | 89502 | 39205 | 2.83% |
| 2025-09-01 | 42.85 | 43.40 | 0.60 | 1.40% | 42.25 | 43.66 | 60722 | 26258 | 1.92% |
| 2025-08-29 | 42.49 | 42.80 | 0.08 | 0.19% | 41.80 | 43.33 | 88619 | 37753 | 2.80% |
| 2025-08-28 | 42.70 | 42.72 | 0.12 | 0.28% | 41.86 | 42.99 | 80297 | 34037 | 2.54% |
| 2025-08-27 | 43.03 | 42.60 | -0.19 | -0.44% | 42.60 | 43.77 | 77709 | 33584 | 2.46% |
| 2025-08-26 | 43.01 | 42.79 | -0.35 | -0.81% | 42.66 | 43.94 | 82949 | 35883 | 2.62% |
| 2025-08-25 | 44.41 | 43.14 | -1.64 | -3.66% | 42.91 | 44.41 | 142872 | 62262 | 4.52% |
| 2025-08-22 | 46.00 | 44.78 | -0.87 | -1.91% | 44.68 | 46.16 | 83974 | 37898 | 2.66% |
| 2025-08-21 | 46.01 | 45.65 | -1.23 | -2.62% | 45.51 | 46.95 | 76698 | 35265 | 2.43% |
| 2025-08-20 | 45.18 | 46.88 | 1.08 | 2.36% | 45.10 | 46.95 | 67921 | 31237 | 2.15% |
| 2025-08-19 | 46.26 | 45.80 | -0.85 | -1.82% | 45.21 | 47.21 | 87269 | 40307 | 2.76% |
| 2025-08-18 | 46.10 | 46.65 | 1.10 | 2.41% | 46.10 | 47.45 | 95867 | 44983 | 3.03% |
| 2025-08-15 | 45.08 | 45.55 | 0.81 | 1.81% | 44.50 | 45.88 | 71425 | 32359 | 2.26% |
| 2025-08-14 | 45.81 | 44.74 | -1.26 | -2.74% | 43.99 | 46.19 | 110918 | 49907 | 3.51% |
| 2025-08-13 | 45.91 | 46.00 | -0.09 | -0.20% | 45.85 | 46.89 | 76789 | 35516 | 2.43% |
| 2025-08-12 | 47.00 | 46.09 | -0.52 | -1.12% | 45.56 | 47.00 | 61974 | 28512 | 1.96% |
| 2025-08-11 | 46.60 | 46.61 | 0.13 | 0.28% | 46.04 | 47.40 | 74628 | 34927 | 2.36% |
| 2025-08-08 | 45.65 | 46.48 | 1.04 | 2.29% | 45.46 | 47.18 | 94840 | 43929 | 3.00% |
| 2025-08-07 | 46.99 | 45.44 | -1.26 | -2.70% | 45.02 | 47.55 | 130290 | 60194 | 4.12% |
| 2025-08-06 | 49.03 | 46.70 | -2.55 | -5.18% | 46.51 | 49.88 | 181363 | 86551 | 5.74% |
| 2025-08-05 | 48.50 | 49.25 | 1.10 | 2.28% | 48.21 | 49.65 | 75204 | 36796 | 2.38% |
| 2025-08-04 | 48.60 | 48.15 | -0.65 | -1.33% | 46.89 | 49.30 | 109946 | 52598 | 3.48% |
| 2025-08-01 | 50.03 | 48.80 | -0.51 | -1.03% | 47.40 | 50.86 | 135869 | 66566 | 4.30% |
| 2025-07-31 | 48.31 | 49.31 | 0.82 | 1.69% | 48.31 | 50.80 | 123148 | 61433 | 3.90% |
| 2025-07-30 | 47.68 | 48.49 | -0.08 | -0.16% | 47.13 | 49.40 | 154232 | 73902 | 4.88% |
| 2025-07-29 | 46.55 | 48.57 | 2.63 | 5.72% | 45.65 | 48.65 | 119655 | 57149 | 3.79% |
| 2025-07-28 | 46.45 | 45.94 | -0.06 | -0.13% | 44.55 | 46.50 | 141673 | 64327 | 4.48% |
| 2025-07-25 | 45.14 | 46.00 | 1.49 | 3.35% | 44.49 | 46.87 | 177014 | 80493 | 5.60% |
| 2025-07-24 | 41.58 | 44.51 | 3.83 | 9.41% | 41.38 | 44.60 | 189169 | 81699 | 5.99% |