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 | 37.85 | 37.17 | -0.38 | -1.01% | 37.02 | 38.01 | 23903 | 8948 | 2.75% |
| 2025-10-30 | 38.40 | 37.55 | -1.26 | -3.25% | 36.78 | 38.59 | 47397 | 17819 | 5.46% |
| 2025-10-29 | 39.08 | 38.81 | -0.27 | -0.69% | 38.20 | 39.08 | 32372 | 12506 | 3.73% |
| 2025-10-28 | 37.87 | 39.08 | 1.22 | 3.22% | 37.20 | 39.99 | 68907 | 26859 | 7.94% |
| 2025-10-27 | 38.03 | 37.86 | 0.50 | 1.34% | 37.08 | 38.39 | 40569 | 15259 | 4.67% |
| 2025-10-24 | 37.90 | 37.36 | 0.66 | 1.80% | 37.29 | 38.77 | 49147 | 18628 | 5.66% |
| 2025-10-23 | 37.00 | 36.70 | -0.39 | -1.05% | 35.66 | 37.06 | 29980 | 10864 | 3.45% |
| 2025-10-22 | 38.16 | 37.09 | -1.06 | -2.78% | 36.76 | 38.27 | 32430 | 12156 | 3.73% |
| 2025-10-21 | 38.22 | 38.15 | -0.07 | -0.18% | 37.90 | 38.92 | 27339 | 10440 | 3.15% |
| 2025-10-20 | 39.15 | 38.22 | -0.52 | -1.34% | 37.61 | 39.72 | 41719 | 16016 | 4.80% |
| 2025-10-17 | 40.53 | 38.74 | -1.89 | -4.65% | 38.53 | 41.17 | 36819 | 14565 | 4.24% |
| 2025-10-16 | 42.49 | 40.63 | -1.18 | -2.82% | 40.54 | 43.50 | 43365 | 17974 | 4.99% |
| 2025-10-15 | 39.66 | 41.81 | 1.94 | 4.87% | 39.09 | 42.12 | 58273 | 23805 | 6.71% |
| 2025-10-14 | 42.05 | 39.87 | -2.18 | -5.18% | 39.76 | 42.35 | 70933 | 28981 | 8.17% |
| 2025-10-13 | 40.94 | 42.05 | 0.38 | 0.91% | 40.36 | 42.67 | 55458 | 23254 | 6.39% |
| 2025-10-10 | 42.22 | 41.67 | -0.65 | -1.54% | 41.07 | 43.20 | 78532 | 33071 | 9.04% |
| 2025-10-09 | 42.74 | 42.32 | -0.78 | -1.81% | 41.20 | 43.26 | 68846 | 29108 | 7.93% |
| 2025-09-30 | 39.68 | 43.10 | 3.90 | 9.95% | 39.16 | 44.21 | 123207 | 51925 | 14.19% |
| 2025-09-29 | 40.00 | 39.20 | -0.80 | -2.00% | 38.71 | 40.00 | 55193 | 21658 | 6.36% |
| 2025-09-26 | 40.51 | 40.00 | -0.51 | -1.26% | 39.40 | 42.29 | 82032 | 33527 | 9.45% |
| 2025-09-25 | 38.98 | 40.51 | 1.02 | 2.58% | 38.70 | 41.09 | 95602 | 38400 | 11.01% |
| 2025-09-24 | 37.00 | 39.49 | 1.94 | 5.17% | 36.51 | 39.87 | 101020 | 39114 | 11.63% |
| 2025-09-23 | 38.24 | 37.55 | -0.68 | -1.78% | 36.10 | 39.08 | 74642 | 27701 | 8.60% |
| 2025-09-22 | 37.08 | 38.23 | 0.49 | 1.30% | 36.81 | 38.25 | 83924 | 31587 | 9.67% |
| 2025-09-19 | 34.80 | 37.74 | 2.92 | 8.39% | 34.80 | 39.78 | 162998 | 62635 | 18.77% |
| 2025-09-18 | 35.75 | 34.82 | -0.93 | -2.60% | 34.49 | 36.79 | 83305 | 29693 | 9.59% |
| 2025-09-17 | 35.43 | 35.75 | 0.36 | 1.02% | 34.88 | 35.98 | 53989 | 19111 | 6.22% |
| 2025-09-16 | 35.00 | 35.39 | 0.04 | 0.11% | 34.93 | 36.23 | 47749 | 16948 | 5.50% |
| 2025-09-15 | 35.77 | 35.35 | -0.11 | -0.31% | 34.77 | 35.77 | 56581 | 19922 | 6.52% |
| 2025-09-12 | 35.50 | 35.46 | -0.29 | -0.81% | 35.33 | 36.35 | 52286 | 18689 | 6.02% |
| 2025-09-11 | 33.92 | 35.75 | 2.32 | 6.94% | 33.31 | 36.36 | 89342 | 31365 | 10.29% |
| 2025-09-10 | 33.40 | 33.43 | 0.48 | 1.46% | 33.03 | 33.93 | 37551 | 12565 | 4.32% |
| 2025-09-09 | 34.18 | 32.95 | -1.25 | -3.65% | 32.92 | 34.18 | 41591 | 13884 | 4.79% |
| 2025-09-08 | 33.80 | 34.20 | 0.34 | 1.00% | 33.11 | 34.80 | 64740 | 21949 | 7.46% |
| 2025-09-05 | 33.11 | 33.86 | 0.93 | 2.82% | 32.66 | 34.19 | 71228 | 23861 | 8.20% |
| 2025-09-04 | 35.86 | 32.93 | -2.80 | -7.84% | 32.66 | 35.90 | 127760 | 43385 | 14.71% |
| 2025-09-03 | 41.80 | 35.73 | -5.52 | -13.38% | 35.49 | 42.36 | 136296 | 51902 | 15.70% |
| 2025-09-02 | 44.62 | 41.25 | -2.96 | -6.70% | 40.60 | 44.62 | 101863 | 42578 | 11.73% |
| 2025-09-01 | 45.00 | 44.21 | -1.70 | -3.70% | 43.72 | 45.91 | 106011 | 47145 | 12.21% |
| 2025-08-29 | 43.42 | 45.91 | 2.49 | 5.73% | 42.37 | 45.91 | 141897 | 62659 | 16.34% |
| 2025-08-28 | 44.30 | 43.42 | -0.38 | -0.87% | 41.54 | 44.81 | 132124 | 56241 | 15.22% |
| 2025-08-27 | 44.60 | 43.80 | -1.20 | -2.67% | 43.79 | 46.38 | 145291 | 65649 | 16.73% |
| 2025-08-26 | 47.03 | 45.00 | -1.59 | -3.41% | 44.03 | 47.06 | 142054 | 64186 | 16.36% |
| 2025-08-25 | 41.00 | 46.59 | 3.14 | 7.23% | 40.91 | 49.98 | 259718 | 118147 | 29.91% |
| 2025-08-22 | 39.02 | 43.45 | 4.16 | 10.59% | 38.88 | 43.48 | 169699 | 69336 | 19.54% |
| 2025-08-21 | 38.83 | 39.29 | 0.00 | 0.00% | 38.53 | 39.50 | 63669 | 24817 | 7.33% |
| 2025-08-20 | 39.00 | 39.29 | 0.11 | 0.28% | 38.25 | 40.05 | 85420 | 33520 | 9.84% |
| 2025-08-19 | 40.01 | 39.18 | -0.83 | -2.07% | 38.41 | 40.01 | 85917 | 33501 | 9.90% |
| 2025-08-18 | 39.00 | 40.01 | 1.30 | 3.36% | 38.72 | 40.34 | 93021 | 36884 | 10.71% |
| 2025-08-15 | 37.90 | 38.71 | 0.65 | 1.71% | 37.88 | 38.75 | 61407 | 23541 | 7.07% |
| 2025-08-14 | 39.50 | 38.06 | -1.54 | -3.89% | 38.04 | 39.50 | 86721 | 33355 | 9.99% |
| 2025-08-13 | 39.30 | 39.60 | 0.40 | 1.02% | 38.90 | 40.16 | 90493 | 35751 | 10.42% |
| 2025-08-12 | 39.94 | 39.20 | -0.90 | -2.24% | 38.52 | 40.65 | 93251 | 36574 | 10.74% |
| 2025-08-11 | 39.62 | 40.10 | 0.20 | 0.50% | 39.54 | 40.80 | 91919 | 36874 | 10.59% |
| 2025-08-08 | 40.85 | 39.90 | -1.39 | -3.37% | 39.78 | 42.36 | 123361 | 50280 | 14.21% |
| 2025-08-07 | 42.68 | 41.29 | -1.71 | -3.98% | 40.99 | 42.76 | 127842 | 53221 | 14.72% |
| 2025-08-06 | 39.00 | 43.00 | 3.77 | 9.61% | 38.99 | 43.67 | 220511 | 92361 | 25.40% |
| 2025-08-05 | 40.46 | 39.23 | -0.51 | -1.28% | 38.86 | 40.63 | 111536 | 43911 | 12.85% |
| 2025-08-04 | 36.88 | 39.74 | 2.79 | 7.55% | 36.88 | 39.92 | 173646 | 67889 | 20.00% |
| 2025-08-01 | 37.84 | 36.95 | -1.25 | -3.27% | 36.28 | 38.43 | 95398 | 35472 | 10.99% |
| 2025-07-31 | 37.55 | 38.20 | 0.37 | 0.98% | 37.40 | 39.21 | 89314 | 34194 | 10.29% |
| 2025-07-30 | 39.08 | 37.83 | -1.21 | -3.10% | 37.05 | 39.65 | 131311 | 50191 | 15.12% |
| 2025-07-29 | 38.11 | 39.04 | 0.36 | 0.93% | 38.00 | 39.04 | 95009 | 36536 | 10.94% |
| 2025-07-28 | 38.40 | 38.68 | 0.10 | 0.26% | 38.36 | 39.20 | 82239 | 31900 | 9.47% |
| 2025-07-25 | 38.90 | 38.58 | -0.30 | -0.77% | 37.80 | 38.90 | 59002 | 22583 | 6.80% |
| 2025-07-24 | 37.43 | 38.88 | 1.37 | 3.65% | 37.37 | 40.26 | 118708 | 45913 | 13.67% |