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 | 40.22 | 40.51 | 0.21 | 0.52% | 40.22 | 41.60 | 101432 | 41418 | 2.20% |
| 2025-10-30 | 41.80 | 40.30 | -0.98 | -2.37% | 40.20 | 41.96 | 116736 | 47689 | 2.53% |
| 2025-10-29 | 41.42 | 41.28 | -0.15 | -0.36% | 40.75 | 42.18 | 103885 | 42879 | 2.25% |
| 2025-10-28 | 42.25 | 41.43 | -0.79 | -1.87% | 41.03 | 42.25 | 116981 | 48603 | 2.54% |
| 2025-10-27 | 42.65 | 42.22 | -0.02 | -0.05% | 41.63 | 43.10 | 145040 | 61427 | 3.15% |
| 2025-10-24 | 41.71 | 42.24 | 0.87 | 2.10% | 40.60 | 42.27 | 152232 | 63196 | 3.30% |
| 2025-10-23 | 41.68 | 41.37 | 0.51 | 1.25% | 40.70 | 43.23 | 165802 | 69315 | 3.60% |
| 2025-10-22 | 40.74 | 40.86 | -0.21 | -0.51% | 40.31 | 41.45 | 97617 | 39884 | 2.12% |
| 2025-10-21 | 40.18 | 41.07 | 1.05 | 2.62% | 39.68 | 41.34 | 120576 | 49082 | 2.62% |
| 2025-10-20 | 40.00 | 40.02 | 1.02 | 2.62% | 39.53 | 41.00 | 107331 | 43121 | 2.33% |
| 2025-10-17 | 40.68 | 39.00 | -1.33 | -3.30% | 38.99 | 40.93 | 102860 | 40765 | 2.23% |
| 2025-10-16 | 41.06 | 40.33 | -0.94 | -2.28% | 40.07 | 41.16 | 87924 | 35687 | 1.91% |
| 2025-10-15 | 40.08 | 41.27 | 1.19 | 2.97% | 39.58 | 41.30 | 103301 | 41906 | 2.24% |
| 2025-10-14 | 43.50 | 40.08 | -2.39 | -5.63% | 39.72 | 43.70 | 155227 | 64226 | 3.37% |
| 2025-10-13 | 40.00 | 42.47 | -1.28 | -2.93% | 40.00 | 42.70 | 149507 | 62763 | 3.24% |
| 2025-10-10 | 45.69 | 43.75 | -2.16 | -4.70% | 43.50 | 46.19 | 200781 | 89787 | 4.36% |
| 2025-10-09 | 47.01 | 45.91 | -1.96 | -4.09% | 45.49 | 47.60 | 218730 | 101900 | 4.75% |
| 2025-09-30 | 47.55 | 47.87 | 1.35 | 2.90% | 46.77 | 48.60 | 178951 | 85822 | 3.88% |
| 2025-09-29 | 45.72 | 46.52 | 0.64 | 1.39% | 45.56 | 47.00 | 148021 | 68684 | 3.21% |
| 2025-09-26 | 48.67 | 45.88 | -3.55 | -7.18% | 45.85 | 48.90 | 263662 | 123868 | 5.72% |
| 2025-09-25 | 49.45 | 49.43 | -0.07 | -0.14% | 48.71 | 50.75 | 195531 | 97078 | 4.24% |
| 2025-09-24 | 51.60 | 49.50 | -2.76 | -5.28% | 48.85 | 51.68 | 264152 | 130954 | 5.73% |
| 2025-09-23 | 54.02 | 52.26 | -1.36 | -2.54% | 49.88 | 54.47 | 332217 | 171231 | 7.21% |
| 2025-09-22 | 51.50 | 53.62 | 2.89 | 5.70% | 50.45 | 57.50 | 363425 | 194681 | 7.89% |
| 2025-09-19 | 50.56 | 50.73 | 0.71 | 1.42% | 48.51 | 53.99 | 406487 | 209135 | 8.82% |
| 2025-09-18 | 45.00 | 50.02 | 5.54 | 12.46% | 43.90 | 53.28 | 458540 | 223051 | 9.95% |
| 2025-09-17 | 42.80 | 44.48 | 2.13 | 5.03% | 41.70 | 46.66 | 302864 | 133749 | 6.57% |
| 2025-09-16 | 40.67 | 42.35 | 1.21 | 2.94% | 40.28 | 42.62 | 246906 | 103311 | 5.36% |
| 2025-09-15 | 39.99 | 41.14 | 0.74 | 1.83% | 39.30 | 41.98 | 213354 | 87100 | 4.63% |
| 2025-09-12 | 41.00 | 40.40 | -0.47 | -1.15% | 40.16 | 41.49 | 195682 | 79890 | 4.25% |
| 2025-09-11 | 38.82 | 40.87 | 2.10 | 5.42% | 38.18 | 41.45 | 259594 | 104689 | 5.63% |
| 2025-09-10 | 37.38 | 38.77 | 1.42 | 3.80% | 37.35 | 40.44 | 244141 | 95138 | 5.30% |
| 2025-09-09 | 37.50 | 37.35 | -0.98 | -2.56% | 37.10 | 38.93 | 225510 | 85145 | 4.89% |
| 2025-09-08 | 38.46 | 38.33 | 0.38 | 1.00% | 38.01 | 41.81 | 324084 | 127224 | 7.03% |
| 2025-09-05 | 35.61 | 37.95 | 2.58 | 7.29% | 34.50 | 38.50 | 282670 | 103133 | 6.13% |
| 2025-09-04 | 41.37 | 35.37 | -6.05 | -14.61% | 34.77 | 41.37 | 361179 | 135918 | 7.84% |
| 2025-09-03 | 41.60 | 41.42 | 0.81 | 1.99% | 40.03 | 43.69 | 390987 | 162867 | 8.48% |
| 2025-09-02 | 38.50 | 40.61 | 1.75 | 4.50% | 37.48 | 42.61 | 422419 | 170220 | 9.17% |
| 2025-09-01 | 36.53 | 38.86 | 2.19 | 5.97% | 35.58 | 39.78 | 278583 | 105003 | 6.04% |
| 2025-08-29 | 37.61 | 36.67 | -1.85 | -4.80% | 36.13 | 37.87 | 256129 | 94026 | 5.56% |
| 2025-08-28 | 35.26 | 38.52 | 3.26 | 9.25% | 35.26 | 38.52 | 318293 | 117790 | 6.91% |
| 2025-08-27 | 36.19 | 35.26 | -0.57 | -1.59% | 35.26 | 37.62 | 226684 | 82946 | 4.92% |
| 2025-08-26 | 36.68 | 35.83 | -1.04 | -2.82% | 35.70 | 37.08 | 185552 | 67432 | 4.03% |
| 2025-08-25 | 37.80 | 36.87 | 0.28 | 0.77% | 36.54 | 38.60 | 284684 | 106901 | 6.18% |
| 2025-08-22 | 34.40 | 36.59 | 2.49 | 7.30% | 34.21 | 37.03 | 272651 | 97714 | 5.92% |
| 2025-08-21 | 35.60 | 34.10 | -1.19 | -3.37% | 33.90 | 35.90 | 151976 | 52589 | 3.30% |
| 2025-08-20 | 34.88 | 35.29 | 0.00 | 0.00% | 34.20 | 35.32 | 171460 | 59650 | 3.72% |
| 2025-08-19 | 35.82 | 35.29 | 0.15 | 0.43% | 34.98 | 36.80 | 304380 | 108634 | 6.60% |
| 2025-08-18 | 32.05 | 35.14 | 3.39 | 10.68% | 32.05 | 36.90 | 315162 | 108892 | 6.84% |
| 2025-08-15 | 31.15 | 31.75 | 0.66 | 2.12% | 30.99 | 31.79 | 104557 | 33031 | 2.27% |
| 2025-08-14 | 31.89 | 31.09 | -0.95 | -2.97% | 30.66 | 32.04 | 143196 | 44844 | 3.11% |
| 2025-08-13 | 31.52 | 32.04 | 0.26 | 0.82% | 31.27 | 32.67 | 173383 | 55105 | 3.76% |
| 2025-08-12 | 32.51 | 31.78 | -0.92 | -2.81% | 31.38 | 32.70 | 118244 | 37627 | 2.57% |
| 2025-08-11 | 32.17 | 32.70 | 0.97 | 3.06% | 31.96 | 32.87 | 105031 | 34097 | 2.28% |
| 2025-08-08 | 32.67 | 31.73 | -0.96 | -2.94% | 31.68 | 32.73 | 100360 | 32121 | 2.18% |
| 2025-08-07 | 33.80 | 32.69 | -1.18 | -3.48% | 32.51 | 33.80 | 171699 | 56557 | 3.73% |
| 2025-08-06 | 31.67 | 33.87 | 2.27 | 7.18% | 31.20 | 34.10 | 227695 | 74979 | 4.94% |
| 2025-08-05 | 31.48 | 31.60 | 0.28 | 0.89% | 31.15 | 31.93 | 102528 | 32231 | 2.22% |
| 2025-08-04 | 30.44 | 31.32 | 0.75 | 2.45% | 30.18 | 31.35 | 80754 | 24889 | 1.75% |
| 2025-08-01 | 30.76 | 30.57 | -0.08 | -0.26% | 30.12 | 31.14 | 88557 | 27126 | 1.92% |
| 2025-07-31 | 30.00 | 30.65 | 0.47 | 1.56% | 30.00 | 31.60 | 149183 | 46299 | 3.24% |
| 2025-07-30 | 31.30 | 30.18 | -0.81 | -2.61% | 29.88 | 31.30 | 106371 | 32379 | 2.31% |
| 2025-07-29 | 30.90 | 30.99 | 0.23 | 0.75% | 30.60 | 31.52 | 101853 | 31625 | 2.21% |
| 2025-07-28 | 31.00 | 30.76 | -0.09 | -0.29% | 30.40 | 31.06 | 97889 | 30110 | 2.12% |
| 2025-07-25 | 30.02 | 30.85 | 0.88 | 2.94% | 29.89 | 31.00 | 117716 | 35998 | 2.55% |
| 2025-07-24 | 29.90 | 29.97 | -0.06 | -0.20% | 29.86 | 30.46 | 82082 | 24683 | 1.78% |