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 | 39.93 | 39.50 | -0.30 | -0.75% | 38.51 | 40.49 | 72597 | 28698 | 2.76% |
| 2025-10-30 | 41.95 | 39.80 | -4.13 | -9.40% | 39.57 | 42.09 | 108813 | 44239 | 4.14% |
| 2025-10-29 | 43.11 | 43.93 | 0.78 | 1.81% | 42.68 | 44.18 | 66709 | 28966 | 2.54% |
| 2025-10-28 | 39.36 | 43.15 | 3.19 | 7.98% | 39.36 | 44.71 | 98910 | 42306 | 3.77% |
| 2025-10-27 | 39.00 | 39.96 | 1.46 | 3.79% | 38.80 | 40.12 | 42847 | 16921 | 1.63% |
| 2025-10-24 | 37.20 | 38.50 | 1.46 | 3.94% | 36.94 | 38.64 | 26637 | 10140 | 1.01% |
| 2025-10-23 | 36.10 | 37.04 | -0.03 | -0.08% | 36.10 | 37.06 | 17492 | 6392 | 0.67% |
| 2025-10-22 | 36.98 | 37.07 | -0.44 | -1.17% | 36.92 | 37.65 | 16111 | 5995 | 0.61% |
| 2025-10-21 | 36.28 | 37.51 | 1.59 | 4.43% | 36.15 | 37.63 | 26857 | 9997 | 1.02% |
| 2025-10-20 | 36.15 | 35.92 | 0.42 | 1.18% | 35.66 | 36.50 | 20222 | 7281 | 0.77% |
| 2025-10-17 | 37.20 | 35.50 | -1.90 | -5.08% | 35.44 | 37.49 | 33430 | 12112 | 1.27% |
| 2025-10-16 | 37.74 | 37.40 | -0.50 | -1.32% | 37.19 | 38.55 | 21048 | 7971 | 0.80% |
| 2025-10-15 | 37.21 | 37.90 | 1.03 | 2.79% | 36.52 | 37.94 | 21136 | 7899 | 0.80% |
| 2025-10-14 | 37.97 | 36.87 | -0.62 | -1.65% | 36.66 | 38.59 | 35342 | 13324 | 1.35% |
| 2025-10-13 | 36.66 | 37.49 | -0.82 | -2.14% | 36.10 | 37.79 | 37591 | 13962 | 1.43% |
| 2025-10-10 | 39.95 | 38.31 | -1.62 | -4.06% | 38.01 | 39.95 | 38200 | 14720 | 1.45% |
| 2025-10-09 | 39.88 | 39.93 | 0.04 | 0.10% | 39.75 | 40.83 | 34932 | 14061 | 1.33% |
| 2025-09-30 | 39.90 | 39.89 | 0.09 | 0.23% | 39.67 | 40.49 | 23951 | 9585 | 0.91% |
| 2025-09-29 | 39.80 | 39.80 | -0.16 | -0.40% | 39.53 | 40.25 | 27160 | 10807 | 1.03% |
| 2025-09-26 | 40.81 | 39.96 | -1.03 | -2.51% | 39.65 | 41.10 | 36472 | 14667 | 1.39% |
| 2025-09-25 | 40.76 | 40.99 | 0.00 | 0.00% | 40.42 | 41.67 | 32061 | 13170 | 1.22% |
| 2025-09-24 | 40.55 | 40.99 | -0.08 | -0.19% | 40.32 | 41.49 | 43501 | 17728 | 1.66% |
| 2025-09-23 | 42.40 | 41.07 | -1.20 | -2.84% | 40.10 | 43.10 | 52425 | 21694 | 2.00% |
| 2025-09-22 | 42.13 | 42.27 | 0.06 | 0.14% | 41.94 | 42.76 | 32879 | 13920 | 1.25% |
| 2025-09-19 | 43.00 | 42.21 | -0.59 | -1.38% | 42.03 | 43.41 | 48545 | 20648 | 1.85% |
| 2025-09-18 | 40.67 | 42.80 | 1.73 | 4.21% | 40.67 | 43.75 | 87806 | 37471 | 3.34% |
| 2025-09-17 | 39.80 | 41.07 | 2.07 | 5.31% | 39.78 | 42.66 | 71213 | 29168 | 2.71% |
| 2025-09-16 | 39.50 | 39.00 | -0.23 | -0.59% | 38.45 | 39.65 | 29845 | 11651 | 1.14% |
| 2025-09-15 | 40.00 | 39.23 | -0.64 | -1.61% | 38.90 | 40.14 | 28747 | 11313 | 1.09% |
| 2025-09-12 | 39.56 | 39.87 | 0.31 | 0.78% | 39.18 | 40.15 | 32416 | 12888 | 1.23% |
| 2025-09-11 | 37.99 | 39.56 | 1.39 | 3.64% | 37.82 | 39.78 | 37643 | 14681 | 1.43% |
| 2025-09-10 | 38.50 | 38.17 | 0.05 | 0.13% | 38.02 | 39.00 | 23567 | 9065 | 0.90% |
| 2025-09-09 | 39.53 | 38.12 | -1.46 | -3.69% | 37.77 | 39.53 | 38425 | 14784 | 1.46% |
| 2025-09-08 | 38.75 | 39.58 | 0.83 | 2.14% | 38.16 | 39.66 | 39835 | 15589 | 1.52% |
| 2025-09-05 | 37.95 | 38.75 | 1.13 | 3.00% | 37.69 | 38.82 | 42786 | 16377 | 1.63% |
| 2025-09-04 | 39.11 | 37.62 | -1.35 | -3.46% | 36.91 | 40.60 | 65628 | 25438 | 2.50% |
| 2025-09-03 | 38.58 | 38.97 | 0.42 | 1.09% | 38.58 | 39.88 | 44817 | 17505 | 1.71% |
| 2025-09-02 | 40.51 | 38.55 | -1.95 | -4.81% | 38.19 | 41.38 | 74158 | 29248 | 2.82% |
| 2025-09-01 | 41.27 | 40.50 | -0.75 | -1.82% | 40.11 | 42.00 | 56580 | 22997 | 2.15% |
| 2025-08-29 | 41.09 | 41.25 | 0.31 | 0.76% | 39.91 | 41.60 | 59078 | 24067 | 2.25% |
| 2025-08-28 | 39.92 | 40.94 | 0.74 | 1.84% | 39.56 | 41.35 | 64166 | 25904 | 2.44% |
| 2025-08-27 | 41.98 | 40.20 | -1.63 | -3.90% | 40.18 | 42.44 | 69129 | 28654 | 2.63% |
| 2025-08-26 | 42.52 | 41.83 | -0.92 | -2.15% | 41.60 | 43.66 | 79282 | 33714 | 3.02% |
| 2025-08-25 | 41.70 | 42.75 | 3.45 | 8.78% | 41.59 | 45.47 | 102097 | 44019 | 3.89% |
| 2025-08-22 | 37.08 | 39.30 | 2.30 | 6.22% | 37.08 | 39.60 | 65741 | 25488 | 2.50% |
| 2025-08-21 | 37.52 | 37.00 | -0.37 | -0.99% | 36.82 | 38.19 | 43819 | 16422 | 1.67% |
| 2025-08-20 | 36.70 | 37.37 | 0.77 | 2.10% | 35.88 | 37.63 | 37908 | 14032 | 1.44% |
| 2025-08-19 | 36.90 | 36.60 | -0.57 | -1.53% | 36.31 | 37.31 | 42950 | 15754 | 1.64% |
| 2025-08-18 | 36.36 | 37.17 | 0.66 | 1.81% | 36.36 | 37.96 | 50854 | 18959 | 1.94% |
| 2025-08-15 | 36.03 | 36.51 | 0.49 | 1.36% | 36.02 | 36.90 | 38556 | 14028 | 1.47% |
| 2025-08-14 | 36.66 | 36.02 | -0.96 | -2.60% | 36.02 | 36.97 | 41978 | 15325 | 1.60% |
| 2025-08-13 | 36.96 | 36.98 | 0.18 | 0.49% | 35.62 | 37.29 | 76052 | 27620 | 2.90% |
| 2025-08-12 | 40.00 | 36.80 | -2.55 | -6.48% | 36.58 | 40.22 | 84806 | 31973 | 3.23% |
| 2025-08-11 | 36.97 | 39.35 | 2.45 | 6.64% | 36.50 | 39.35 | 61315 | 23351 | 2.33% |
| 2025-08-08 | 35.40 | 36.90 | 1.30 | 3.65% | 34.76 | 38.08 | 62617 | 22846 | 2.38% |
| 2025-08-07 | 34.30 | 35.60 | 1.31 | 3.82% | 34.30 | 35.79 | 46985 | 16526 | 1.79% |
| 2025-08-06 | 34.20 | 34.29 | 0.73 | 2.18% | 33.77 | 34.87 | 34319 | 11734 | 1.31% |
| 2025-08-05 | 33.50 | 33.56 | 0.03 | 0.09% | 33.20 | 33.78 | 19792 | 6616 | 0.75% |
| 2025-08-04 | 32.67 | 33.53 | 0.86 | 2.63% | 32.40 | 33.60 | 30461 | 10067 | 1.16% |
| 2025-08-01 | 32.10 | 32.67 | 0.34 | 1.05% | 32.03 | 33.36 | 31372 | 10297 | 1.19% |
| 2025-07-31 | 33.08 | 32.33 | -0.81 | -2.44% | 31.95 | 33.87 | 37933 | 12419 | 1.44% |
| 2025-07-30 | 32.96 | 33.14 | 0.06 | 0.18% | 32.48 | 33.23 | 32548 | 10675 | 1.24% |
| 2025-07-29 | 31.91 | 33.08 | 1.17 | 3.67% | 31.88 | 33.20 | 43761 | 14341 | 1.67% |
| 2025-07-28 | 32.16 | 31.91 | -0.22 | -0.68% | 31.66 | 32.20 | 31297 | 9954 | 1.19% |
| 2025-07-25 | 30.80 | 32.13 | 1.56 | 5.10% | 30.35 | 32.45 | 52836 | 16674 | 2.01% |
| 2025-07-24 | 30.26 | 30.57 | 0.18 | 0.59% | 30.26 | 30.87 | 24467 | 7464 | 0.93% |