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 | 38.38 | 40.37 | 2.20 | 5.76% | 38.20 | 40.40 | 171841 | 68321 | 2.24% |
| 2025-10-30 | 38.80 | 38.17 | -0.79 | -2.03% | 38.01 | 38.80 | 75829 | 29073 | 0.99% |
| 2025-10-29 | 38.11 | 38.96 | 0.33 | 0.85% | 37.36 | 39.10 | 113074 | 43209 | 1.48% |
| 2025-10-28 | 38.80 | 38.63 | -0.10 | -0.26% | 38.41 | 38.95 | 66686 | 25781 | 0.87% |
| 2025-10-27 | 38.10 | 38.73 | 0.95 | 2.51% | 38.09 | 39.19 | 104576 | 40591 | 1.36% |
| 2025-10-24 | 37.55 | 37.78 | 0.27 | 0.72% | 37.55 | 38.23 | 72418 | 27401 | 0.94% |
| 2025-10-23 | 38.24 | 37.51 | -1.03 | -2.67% | 36.84 | 38.48 | 129733 | 48495 | 1.69% |
| 2025-10-22 | 39.00 | 38.54 | -0.45 | -1.15% | 38.38 | 39.86 | 83075 | 32362 | 1.08% |
| 2025-10-21 | 38.55 | 38.99 | 0.32 | 0.83% | 38.36 | 39.18 | 81325 | 31583 | 1.06% |
| 2025-10-20 | 38.81 | 38.67 | -0.13 | -0.34% | 38.35 | 39.50 | 90505 | 35148 | 1.18% |
| 2025-10-17 | 40.50 | 38.80 | -0.08 | -0.21% | 38.80 | 40.97 | 129954 | 51299 | 1.70% |
| 2025-10-16 | 38.22 | 38.88 | 0.45 | 1.17% | 38.11 | 40.00 | 130274 | 50950 | 1.70% |
| 2025-10-15 | 37.95 | 38.43 | 0.76 | 2.02% | 37.51 | 38.85 | 97224 | 37202 | 1.27% |
| 2025-10-14 | 39.11 | 37.67 | -1.24 | -3.19% | 37.58 | 39.58 | 130333 | 50076 | 1.70% |
| 2025-10-13 | 38.01 | 38.91 | -0.70 | -1.77% | 37.90 | 39.64 | 126562 | 49132 | 1.65% |
| 2025-10-10 | 40.80 | 39.61 | -1.45 | -3.53% | 39.51 | 41.42 | 135880 | 54776 | 1.77% |
| 2025-10-09 | 41.70 | 41.06 | -0.40 | -0.96% | 40.58 | 41.85 | 118844 | 48807 | 1.55% |
| 2025-09-30 | 41.01 | 41.46 | 0.37 | 0.90% | 41.01 | 41.77 | 85979 | 35660 | 1.12% |
| 2025-09-29 | 41.20 | 41.09 | 0.09 | 0.22% | 40.01 | 41.20 | 131011 | 53111 | 1.71% |
| 2025-09-26 | 42.35 | 41.00 | -1.78 | -4.16% | 41.00 | 42.57 | 125330 | 52078 | 1.64% |
| 2025-09-25 | 41.70 | 42.78 | 1.11 | 2.66% | 41.70 | 43.60 | 145472 | 62305 | 1.90% |
| 2025-09-24 | 41.40 | 41.67 | 0.09 | 0.22% | 40.96 | 41.87 | 149802 | 62084 | 1.95% |
| 2025-09-23 | 43.45 | 41.58 | -1.85 | -4.26% | 40.60 | 43.45 | 180927 | 75464 | 2.36% |
| 2025-09-22 | 44.05 | 43.43 | -0.57 | -1.30% | 42.91 | 44.66 | 133803 | 58179 | 1.75% |
| 2025-09-19 | 45.70 | 44.00 | -1.73 | -3.78% | 43.70 | 45.95 | 189820 | 84678 | 2.48% |
| 2025-09-18 | 45.98 | 45.73 | 0.09 | 0.20% | 44.95 | 47.05 | 196910 | 90929 | 2.57% |
| 2025-09-17 | 46.83 | 45.64 | -1.18 | -2.52% | 45.54 | 46.83 | 152948 | 70429 | 2.00% |
| 2025-09-16 | 47.49 | 46.82 | -0.61 | -1.29% | 46.25 | 47.70 | 136136 | 63772 | 1.78% |
| 2025-09-15 | 48.48 | 47.43 | -1.37 | -2.81% | 47.27 | 48.98 | 176254 | 84662 | 2.30% |
| 2025-09-12 | 48.16 | 48.80 | 1.07 | 2.24% | 47.08 | 49.30 | 236210 | 114392 | 3.08% |
| 2025-09-11 | 45.88 | 47.73 | -0.77 | -1.59% | 43.44 | 47.92 | 280640 | 129167 | 3.66% |
| 2025-09-10 | 48.50 | 48.50 | 0.24 | 0.50% | 47.09 | 50.23 | 209777 | 101759 | 2.74% |
| 2025-09-09 | 47.70 | 48.26 | 0.73 | 1.54% | 46.81 | 51.40 | 268395 | 132319 | 3.50% |
| 2025-09-08 | 48.70 | 47.53 | -0.47 | -0.98% | 47.01 | 48.92 | 181232 | 86744 | 2.36% |
| 2025-09-05 | 44.50 | 48.00 | 3.30 | 7.38% | 43.58 | 48.10 | 252893 | 117328 | 3.30% |
| 2025-09-04 | 47.20 | 44.70 | -1.67 | -3.60% | 43.90 | 47.70 | 214939 | 98219 | 2.80% |
| 2025-09-03 | 47.00 | 46.37 | 0.10 | 0.22% | 46.06 | 47.87 | 173418 | 81397 | 2.26% |
| 2025-09-02 | 47.10 | 46.27 | -0.84 | -1.78% | 45.30 | 48.00 | 215660 | 100641 | 2.81% |
| 2025-09-01 | 45.00 | 47.11 | 2.12 | 4.71% | 44.90 | 47.80 | 231544 | 108088 | 3.02% |
| 2025-08-29 | 43.67 | 44.99 | 1.02 | 2.32% | 43.33 | 45.70 | 207220 | 92405 | 2.70% |
| 2025-08-28 | 43.50 | 43.97 | 0.59 | 1.36% | 42.00 | 44.00 | 192703 | 83110 | 2.51% |
| 2025-08-27 | 46.33 | 43.38 | -1.79 | -3.96% | 43.36 | 46.90 | 232226 | 103937 | 3.03% |
| 2025-08-26 | 46.15 | 45.17 | -1.45 | -3.11% | 44.68 | 47.21 | 171928 | 78854 | 2.24% |
| 2025-08-25 | 45.87 | 46.62 | 0.76 | 1.66% | 45.61 | 48.59 | 206151 | 96617 | 2.69% |
| 2025-08-22 | 45.35 | 45.86 | 0.50 | 1.10% | 44.92 | 46.18 | 149844 | 68260 | 1.96% |
| 2025-08-21 | 45.11 | 45.36 | 0.53 | 1.18% | 44.61 | 46.82 | 177820 | 81079 | 2.32% |
| 2025-08-20 | 45.50 | 44.83 | -0.49 | -1.08% | 44.11 | 46.10 | 167279 | 75234 | 2.18% |
| 2025-08-19 | 47.00 | 45.32 | -1.74 | -3.70% | 45.31 | 47.60 | 210417 | 97665 | 2.75% |
| 2025-08-18 | 42.00 | 47.06 | 5.06 | 12.05% | 42.00 | 47.94 | 325479 | 145202 | 4.25% |
| 2025-08-15 | 41.03 | 42.00 | -0.72 | -1.69% | 40.98 | 42.35 | 209791 | 87390 | 2.74% |
| 2025-08-14 | 43.35 | 42.72 | -0.74 | -1.70% | 42.66 | 44.40 | 219769 | 95264 | 2.87% |
| 2025-08-13 | 41.30 | 43.46 | 2.08 | 5.03% | 41.03 | 44.00 | 239380 | 102487 | 3.12% |
| 2025-08-12 | 42.12 | 41.38 | -1.16 | -2.73% | 40.60 | 43.08 | 191965 | 79765 | 2.50% |
| 2025-08-11 | 41.60 | 42.54 | 1.03 | 2.48% | 40.81 | 43.50 | 230868 | 96688 | 3.01% |
| 2025-08-08 | 39.60 | 41.51 | 1.66 | 4.17% | 38.86 | 43.00 | 274807 | 113694 | 3.59% |
| 2025-08-07 | 41.00 | 39.85 | -1.43 | -3.46% | 38.98 | 41.80 | 256250 | 102811 | 3.34% |
| 2025-08-06 | 41.20 | 41.28 | 1.82 | 4.61% | 41.10 | 44.95 | 390044 | 166329 | 5.09% |
| 2025-08-05 | 37.82 | 39.46 | 1.80 | 4.78% | 37.57 | 39.46 | 195950 | 75475 | 2.56% |
| 2025-08-04 | 38.00 | 37.66 | -0.42 | -1.10% | 36.41 | 38.00 | 158395 | 58718 | 2.07% |
| 2025-08-01 | 38.40 | 38.08 | -0.38 | -0.99% | 37.74 | 39.85 | 152550 | 58924 | 1.99% |
| 2025-07-31 | 39.00 | 38.46 | -0.66 | -1.69% | 38.30 | 40.50 | 199106 | 78192 | 2.60% |
| 2025-07-30 | 40.60 | 39.12 | -1.88 | -4.59% | 39.00 | 41.55 | 187189 | 75289 | 2.44% |
| 2025-07-29 | 40.13 | 41.00 | 1.31 | 3.30% | 39.18 | 41.41 | 205862 | 83437 | 2.69% |
| 2025-07-28 | 38.40 | 39.69 | 1.69 | 4.45% | 38.19 | 40.00 | 168441 | 66235 | 2.20% |
| 2025-07-25 | 38.54 | 38.00 | -0.39 | -1.02% | 37.91 | 39.18 | 121504 | 46579 | 1.59% |
| 2025-07-24 | 37.99 | 38.39 | 0.70 | 1.86% | 37.83 | 38.97 | 138522 | 53228 | 1.81% |