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 | 42.20 | 42.50 | 0.96 | 2.31% | 41.60 | 43.59 | 299667 | 128036 | 7.03% |
| 2025-10-30 | 41.18 | 41.54 | -0.44 | -1.05% | 40.16 | 42.62 | 220803 | 91375 | 5.18% |
| 2025-10-29 | 40.02 | 41.98 | 2.02 | 5.06% | 40.01 | 42.30 | 224619 | 93334 | 5.27% |
| 2025-10-28 | 39.86 | 39.96 | -0.07 | -0.17% | 39.39 | 41.12 | 153959 | 62174 | 3.61% |
| 2025-10-27 | 42.58 | 40.03 | -1.86 | -4.44% | 39.44 | 42.66 | 322162 | 130041 | 7.56% |
| 2025-10-24 | 39.70 | 41.89 | 3.21 | 8.30% | 39.12 | 42.36 | 308624 | 126612 | 7.24% |
| 2025-10-23 | 38.66 | 38.68 | -0.37 | -0.95% | 36.85 | 39.20 | 162662 | 61911 | 3.82% |
| 2025-10-22 | 38.90 | 39.05 | -0.32 | -0.81% | 38.00 | 39.83 | 169176 | 65577 | 3.97% |
| 2025-10-21 | 38.87 | 39.37 | 0.66 | 1.70% | 38.23 | 40.59 | 267151 | 105330 | 6.27% |
| 2025-10-20 | 38.22 | 38.71 | 1.68 | 4.54% | 37.53 | 38.99 | 201223 | 77234 | 4.72% |
| 2025-10-17 | 39.04 | 37.03 | -2.24 | -5.70% | 36.91 | 39.04 | 240221 | 90731 | 5.64% |
| 2025-10-16 | 38.00 | 39.27 | 1.17 | 3.07% | 38.00 | 39.98 | 386145 | 151071 | 9.06% |
| 2025-10-15 | 35.00 | 38.10 | 3.39 | 9.77% | 34.50 | 38.63 | 355450 | 131511 | 8.34% |
| 2025-10-14 | 35.50 | 34.71 | 0.23 | 0.67% | 34.60 | 37.90 | 258006 | 93394 | 6.05% |
| 2025-10-13 | 33.27 | 34.48 | -0.76 | -2.16% | 32.69 | 34.57 | 187304 | 63232 | 4.39% |
| 2025-10-10 | 36.60 | 35.24 | -1.36 | -3.72% | 34.65 | 37.20 | 229841 | 82000 | 5.39% |
| 2025-10-09 | 37.89 | 36.60 | -0.92 | -2.45% | 36.50 | 38.20 | 329097 | 123118 | 7.72% |
| 2025-09-30 | 36.64 | 37.52 | 1.23 | 3.39% | 36.34 | 38.50 | 292445 | 109398 | 6.86% |
| 2025-09-29 | 34.60 | 36.29 | 2.35 | 6.92% | 34.30 | 36.94 | 346784 | 124344 | 8.14% |
| 2025-09-26 | 34.45 | 33.94 | -0.61 | -1.77% | 33.73 | 35.23 | 176979 | 60930 | 4.15% |
| 2025-09-25 | 34.25 | 34.55 | 0.30 | 0.88% | 33.42 | 35.65 | 257165 | 89104 | 6.03% |
| 2025-09-24 | 32.55 | 34.25 | 0.99 | 2.98% | 32.01 | 34.28 | 288268 | 95510 | 6.76% |
| 2025-09-23 | 34.50 | 33.26 | 0.81 | 2.50% | 31.90 | 34.57 | 307290 | 102700 | 7.21% |
| 2025-09-22 | 32.52 | 32.45 | 0.46 | 1.44% | 32.04 | 33.20 | 203153 | 66157 | 4.77% |
| 2025-09-19 | 33.18 | 31.99 | -1.13 | -3.41% | 31.68 | 33.40 | 265836 | 86204 | 6.24% |
| 2025-09-18 | 34.16 | 33.12 | -1.18 | -3.44% | 33.00 | 35.20 | 383000 | 129989 | 8.99% |
| 2025-09-17 | 34.01 | 34.30 | -0.20 | -0.58% | 33.40 | 36.36 | 400806 | 139695 | 9.40% |
| 2025-09-16 | 32.11 | 34.50 | 2.01 | 6.19% | 32.11 | 34.80 | 388326 | 131108 | 9.11% |
| 2025-09-15 | 32.50 | 32.49 | -0.94 | -2.81% | 32.31 | 33.79 | 380325 | 125408 | 8.92% |
| 2025-09-12 | 34.47 | 33.43 | -1.47 | -4.21% | 32.55 | 34.90 | 518655 | 173751 | 12.17% |
| 2025-09-11 | 37.00 | 34.90 | 0.70 | 2.05% | 31.80 | 37.00 | 900344 | 308696 | 21.12% |
| 2025-09-10 | 31.10 | 34.20 | 5.70 | 20.00% | 30.61 | 34.20 | 829661 | 275136 | 19.46% |
| 2025-09-09 | 28.45 | 28.50 | -0.37 | -1.28% | 27.78 | 29.37 | 232671 | 65915 | 5.46% |
| 2025-09-08 | 30.96 | 28.87 | -2.15 | -6.93% | 28.75 | 30.96 | 380728 | 111316 | 8.93% |
| 2025-09-05 | 28.70 | 31.02 | 2.37 | 8.27% | 28.60 | 31.50 | 429299 | 128934 | 10.07% |
| 2025-09-04 | 32.29 | 28.65 | -2.06 | -6.71% | 27.50 | 34.00 | 558910 | 170005 | 13.11% |
| 2025-09-03 | 31.28 | 30.71 | -0.42 | -1.35% | 29.85 | 32.10 | 400491 | 123455 | 9.40% |
| 2025-09-02 | 29.09 | 31.13 | 2.98 | 10.59% | 29.01 | 33.78 | 677338 | 214833 | 15.89% |
| 2025-09-01 | 30.08 | 28.15 | -1.93 | -6.42% | 27.20 | 30.08 | 500333 | 141148 | 11.74% |
| 2025-08-29 | 29.60 | 30.08 | 1.11 | 3.83% | 28.28 | 30.28 | 392563 | 114651 | 9.21% |
| 2025-08-28 | 27.78 | 28.97 | 1.55 | 5.65% | 27.56 | 29.36 | 396595 | 113787 | 9.30% |
| 2025-08-27 | 27.27 | 27.42 | 0.15 | 0.55% | 26.90 | 28.80 | 289351 | 80588 | 6.79% |
| 2025-08-26 | 27.80 | 27.27 | -0.33 | -1.20% | 27.13 | 28.08 | 258830 | 71243 | 6.07% |
| 2025-08-25 | 26.27 | 27.60 | 1.68 | 6.48% | 26.08 | 28.00 | 351659 | 95296 | 8.25% |
| 2025-08-22 | 23.71 | 25.92 | 2.20 | 9.27% | 23.71 | 26.28 | 367138 | 93968 | 8.61% |
| 2025-08-21 | 24.31 | 23.72 | -0.62 | -2.55% | 23.58 | 24.56 | 164855 | 39427 | 3.87% |
| 2025-08-20 | 24.00 | 24.34 | 0.31 | 1.29% | 23.66 | 24.66 | 196919 | 47461 | 4.62% |
| 2025-08-19 | 23.88 | 24.03 | 0.46 | 1.95% | 23.32 | 24.47 | 244181 | 58208 | 5.73% |
| 2025-08-18 | 22.55 | 23.57 | 1.22 | 5.46% | 22.18 | 24.10 | 311255 | 72498 | 7.30% |
| 2025-08-15 | 21.36 | 22.35 | 0.92 | 4.29% | 21.36 | 22.47 | 226742 | 50207 | 5.32% |
| 2025-08-14 | 22.43 | 21.43 | -0.98 | -4.37% | 21.43 | 22.44 | 172069 | 37498 | 4.04% |
| 2025-08-13 | 21.21 | 22.41 | 1.00 | 4.67% | 21.21 | 22.65 | 213448 | 46889 | 5.01% |
| 2025-08-12 | 21.58 | 21.41 | -0.19 | -0.88% | 20.91 | 21.60 | 119130 | 25302 | 2.79% |
| 2025-08-11 | 21.11 | 21.60 | 0.58 | 2.76% | 21.05 | 22.15 | 147217 | 31729 | 3.45% |
| 2025-08-08 | 21.69 | 21.02 | -0.53 | -2.46% | 20.80 | 21.71 | 145258 | 30647 | 3.41% |
| 2025-08-07 | 22.42 | 21.55 | -0.94 | -4.18% | 21.44 | 22.44 | 177277 | 38687 | 4.16% |
| 2025-08-06 | 21.81 | 22.49 | 0.71 | 3.26% | 21.56 | 22.93 | 205268 | 45979 | 4.82% |
| 2025-08-05 | 21.80 | 21.78 | 0.01 | 0.05% | 21.69 | 22.22 | 109018 | 23823 | 2.56% |
| 2025-08-04 | 21.25 | 21.77 | 0.30 | 1.40% | 21.12 | 21.81 | 128273 | 27533 | 3.01% |
| 2025-08-01 | 21.80 | 21.47 | -0.62 | -2.81% | 21.36 | 22.57 | 175631 | 38165 | 4.12% |
| 2025-07-31 | 22.47 | 22.09 | 0.02 | 0.09% | 21.96 | 23.11 | 187664 | 42196 | 4.40% |
| 2025-07-30 | 23.00 | 22.07 | -1.13 | -4.87% | 21.84 | 23.08 | 232682 | 52073 | 5.46% |
| 2025-07-29 | 21.54 | 23.20 | 1.64 | 7.61% | 21.48 | 24.00 | 392181 | 91368 | 9.20% |
| 2025-07-28 | 21.08 | 21.56 | 0.78 | 3.75% | 20.80 | 21.85 | 216178 | 46202 | 5.07% |
| 2025-07-25 | 20.34 | 20.78 | 0.44 | 2.16% | 20.19 | 21.15 | 153050 | 31611 | 3.59% |