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 | 39.18 | 41.30 | 2.16 | 5.52% | 38.51 | 41.50 | 82441 | 33299 | 4.10% |
| 2025-10-30 | 38.91 | 39.14 | 1.04 | 2.73% | 38.00 | 39.73 | 66799 | 26100 | 3.32% |
| 2025-10-29 | 37.70 | 38.10 | 0.40 | 1.06% | 37.38 | 38.19 | 26437 | 10015 | 1.31% |
| 2025-10-28 | 37.50 | 37.70 | 0.10 | 0.27% | 37.30 | 38.12 | 24004 | 9041 | 1.19% |
| 2025-10-27 | 37.26 | 37.60 | 0.49 | 1.32% | 37.21 | 37.84 | 25523 | 9581 | 1.27% |
| 2025-10-24 | 36.91 | 37.11 | 0.18 | 0.49% | 36.56 | 37.38 | 26226 | 9711 | 1.30% |
| 2025-10-23 | 37.61 | 36.93 | -0.78 | -2.07% | 36.20 | 37.91 | 29479 | 10824 | 1.46% |
| 2025-10-22 | 37.82 | 37.71 | 0.31 | 0.83% | 37.31 | 38.29 | 26677 | 10075 | 1.33% |
| 2025-10-21 | 37.30 | 37.40 | 0.02 | 0.05% | 37.05 | 37.66 | 20917 | 7810 | 1.04% |
| 2025-10-20 | 37.50 | 37.38 | 0.36 | 0.97% | 36.81 | 37.93 | 24959 | 9294 | 1.24% |
| 2025-10-17 | 39.20 | 37.02 | -1.59 | -4.12% | 37.02 | 39.50 | 35426 | 13503 | 1.76% |
| 2025-10-16 | 39.23 | 38.61 | -0.63 | -1.61% | 38.51 | 39.69 | 34753 | 13593 | 1.73% |
| 2025-10-15 | 37.90 | 39.24 | 1.49 | 3.95% | 37.33 | 39.50 | 48457 | 18832 | 2.41% |
| 2025-10-14 | 39.45 | 37.75 | -1.49 | -3.80% | 37.61 | 39.74 | 33161 | 12768 | 1.65% |
| 2025-10-13 | 38.90 | 39.24 | -0.36 | -0.91% | 38.02 | 40.22 | 39898 | 15664 | 1.98% |
| 2025-10-10 | 38.81 | 39.60 | 0.79 | 2.04% | 38.51 | 39.85 | 42379 | 16615 | 2.11% |
| 2025-10-09 | 39.02 | 38.81 | -0.21 | -0.54% | 38.66 | 39.95 | 25279 | 9878 | 1.26% |
| 2025-09-30 | 38.38 | 39.02 | 0.67 | 1.75% | 38.05 | 39.52 | 25797 | 10023 | 1.28% |
| 2025-09-29 | 38.00 | 38.35 | 0.59 | 1.56% | 37.46 | 38.35 | 25120 | 9549 | 1.25% |
| 2025-09-26 | 38.50 | 37.76 | -0.99 | -2.55% | 37.45 | 38.80 | 37468 | 14254 | 1.86% |
| 2025-09-25 | 40.19 | 38.75 | -1.34 | -3.34% | 38.66 | 40.88 | 53478 | 21184 | 2.66% |
| 2025-09-24 | 40.36 | 40.09 | 0.39 | 0.98% | 39.00 | 40.44 | 39039 | 15510 | 1.94% |
| 2025-09-23 | 40.14 | 39.70 | -0.84 | -2.07% | 38.50 | 40.60 | 42154 | 16543 | 2.09% |
| 2025-09-22 | 41.88 | 40.54 | -1.34 | -3.20% | 39.90 | 42.13 | 47636 | 19431 | 2.37% |
| 2025-09-19 | 40.99 | 41.88 | 0.70 | 1.70% | 40.85 | 42.32 | 45318 | 18895 | 2.25% |
| 2025-09-18 | 41.54 | 41.18 | -0.28 | -0.68% | 40.86 | 42.40 | 48706 | 20325 | 2.42% |
| 2025-09-17 | 41.98 | 41.46 | -0.56 | -1.33% | 41.31 | 42.34 | 28934 | 12038 | 1.44% |
| 2025-09-16 | 41.90 | 42.02 | -0.79 | -1.85% | 40.93 | 42.45 | 56366 | 23434 | 2.80% |
| 2025-09-15 | 42.45 | 42.81 | 0.30 | 0.71% | 40.62 | 44.31 | 80998 | 34476 | 4.02% |
| 2025-09-12 | 40.90 | 42.51 | 1.64 | 4.01% | 40.41 | 42.76 | 67625 | 28243 | 3.36% |
| 2025-09-11 | 39.70 | 40.87 | 0.42 | 1.04% | 38.05 | 40.92 | 62442 | 24834 | 3.10% |
| 2025-09-10 | 41.31 | 40.45 | -0.75 | -1.82% | 40.22 | 42.21 | 36517 | 14907 | 1.81% |
| 2025-09-09 | 42.57 | 41.20 | -1.35 | -3.17% | 41.07 | 43.41 | 45048 | 19014 | 2.24% |
| 2025-09-08 | 42.35 | 42.55 | 0.28 | 0.66% | 41.38 | 42.59 | 40257 | 16931 | 2.00% |
| 2025-09-05 | 40.84 | 42.27 | 1.68 | 4.14% | 39.70 | 42.29 | 58461 | 23986 | 2.90% |
| 2025-09-04 | 42.00 | 40.59 | -1.92 | -4.52% | 40.18 | 42.88 | 55421 | 23120 | 2.75% |
| 2025-09-03 | 43.64 | 42.51 | -0.65 | -1.51% | 41.90 | 45.50 | 69715 | 30355 | 3.46% |
| 2025-09-02 | 45.20 | 43.16 | -2.21 | -4.87% | 42.79 | 45.70 | 62589 | 27610 | 3.11% |
| 2025-09-01 | 44.30 | 45.37 | 1.05 | 2.37% | 43.72 | 45.86 | 70763 | 31939 | 3.52% |
| 2025-08-29 | 42.99 | 44.32 | 1.21 | 2.81% | 42.61 | 44.97 | 63283 | 27852 | 3.14% |
| 2025-08-28 | 43.88 | 43.11 | -0.65 | -1.49% | 40.70 | 44.15 | 74290 | 31396 | 3.69% |
| 2025-08-27 | 45.10 | 43.76 | -0.90 | -2.02% | 43.44 | 45.34 | 54932 | 24348 | 2.73% |
| 2025-08-26 | 45.27 | 44.66 | -1.00 | -2.19% | 44.58 | 46.25 | 57539 | 25945 | 2.86% |
| 2025-08-25 | 45.25 | 45.66 | 1.16 | 2.61% | 45.11 | 46.41 | 80807 | 36957 | 4.02% |
| 2025-08-22 | 44.27 | 44.50 | 0.90 | 2.06% | 43.37 | 44.68 | 62763 | 27808 | 3.12% |
| 2025-08-21 | 44.00 | 43.60 | 0.15 | 0.35% | 43.25 | 44.30 | 46937 | 20548 | 2.33% |
| 2025-08-20 | 44.80 | 43.45 | -1.75 | -3.87% | 42.51 | 44.81 | 89832 | 39126 | 4.46% |
| 2025-08-19 | 45.11 | 45.20 | -0.13 | -0.29% | 45.05 | 47.15 | 98598 | 45714 | 4.90% |
| 2025-08-18 | 44.50 | 45.33 | 0.70 | 1.57% | 44.20 | 45.45 | 66589 | 29911 | 3.31% |
| 2025-08-15 | 44.01 | 44.63 | 0.25 | 0.56% | 43.26 | 44.91 | 71092 | 31362 | 3.53% |
| 2025-08-14 | 45.61 | 44.38 | -1.15 | -2.53% | 44.38 | 46.36 | 68093 | 30859 | 3.38% |
| 2025-08-13 | 44.76 | 45.53 | 0.37 | 0.82% | 44.25 | 46.18 | 65715 | 29688 | 3.27% |
| 2025-08-12 | 48.00 | 45.16 | -3.04 | -6.31% | 44.05 | 48.20 | 107804 | 49060 | 5.36% |
| 2025-08-11 | 46.37 | 48.20 | 1.47 | 3.15% | 46.28 | 48.30 | 66974 | 31786 | 3.33% |
| 2025-08-08 | 46.11 | 46.73 | 0.25 | 0.54% | 45.60 | 47.37 | 56174 | 26228 | 2.79% |
| 2025-08-07 | 47.50 | 46.48 | -1.27 | -2.66% | 46.25 | 48.24 | 74431 | 35007 | 3.70% |
| 2025-08-06 | 48.81 | 47.75 | -1.38 | -2.81% | 47.11 | 50.00 | 94498 | 45563 | 4.70% |
| 2025-08-05 | 50.14 | 49.13 | -1.07 | -2.13% | 48.50 | 50.68 | 67019 | 33083 | 3.33% |
| 2025-08-04 | 54.17 | 50.20 | -5.22 | -9.42% | 48.68 | 55.04 | 129886 | 65545 | 6.45% |
| 2025-08-01 | 53.20 | 55.42 | 2.17 | 4.08% | 53.20 | 58.00 | 143953 | 80659 | 7.15% |
| 2025-07-31 | 45.98 | 53.25 | 6.19 | 13.15% | 43.56 | 54.10 | 192428 | 95649 | 9.56% |
| 2025-07-30 | 49.80 | 47.06 | -3.41 | -6.76% | 46.50 | 49.80 | 80103 | 38630 | 3.98% |
| 2025-07-29 | 47.55 | 50.47 | 3.04 | 6.41% | 46.21 | 51.26 | 111602 | 55061 | 5.55% |
| 2025-07-28 | 48.70 | 47.43 | -0.84 | -1.74% | 47.10 | 49.33 | 76514 | 36513 | 3.80% |
| 2025-07-25 | 49.56 | 48.27 | -1.28 | -2.58% | 47.50 | 49.60 | 54218 | 26268 | 2.69% |
| 2025-07-24 | 50.57 | 49.55 | -0.83 | -1.65% | 49.00 | 51.49 | 60628 | 30194 | 3.01% |