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 | 41.92 | 43.08 | 0.38 | 0.89% | 41.70 | 44.95 | 229850 | 100685 | 9.28% |
| 2025-10-30 | 41.00 | 42.70 | 1.23 | 2.97% | 41.00 | 43.46 | 127056 | 54099 | 5.13% |
| 2025-10-29 | 40.06 | 41.47 | 1.41 | 3.52% | 39.76 | 41.55 | 86259 | 35226 | 3.48% |
| 2025-10-28 | 39.14 | 40.06 | 0.52 | 1.32% | 39.14 | 41.51 | 97384 | 39491 | 3.93% |
| 2025-10-27 | 39.39 | 39.54 | 0.73 | 1.88% | 38.57 | 39.83 | 77639 | 30460 | 3.13% |
| 2025-10-24 | 37.69 | 38.81 | 1.08 | 2.86% | 37.66 | 39.23 | 69379 | 26797 | 2.80% |
| 2025-10-23 | 37.75 | 37.73 | 0.04 | 0.11% | 37.00 | 37.95 | 44421 | 16636 | 1.79% |
| 2025-10-22 | 38.38 | 37.69 | -0.68 | -1.77% | 37.60 | 38.41 | 40914 | 15496 | 1.65% |
| 2025-10-21 | 38.28 | 38.37 | 0.36 | 0.95% | 38.03 | 38.65 | 51204 | 19651 | 2.07% |
| 2025-10-20 | 38.38 | 38.01 | 0.29 | 0.77% | 37.70 | 38.90 | 62658 | 24007 | 2.53% |
| 2025-10-17 | 39.22 | 37.72 | -1.60 | -4.07% | 37.72 | 40.50 | 82840 | 32108 | 3.34% |
| 2025-10-16 | 39.10 | 39.32 | -0.28 | -0.71% | 39.08 | 40.17 | 67717 | 26740 | 2.73% |
| 2025-10-15 | 39.45 | 39.60 | 0.10 | 0.25% | 38.60 | 39.71 | 73099 | 28667 | 2.95% |
| 2025-10-14 | 40.94 | 39.50 | -0.64 | -1.59% | 39.05 | 41.65 | 119669 | 48369 | 4.83% |
| 2025-10-13 | 37.00 | 40.14 | 1.34 | 3.45% | 36.80 | 40.50 | 155192 | 60824 | 6.26% |
| 2025-10-10 | 42.10 | 38.80 | -4.36 | -10.10% | 38.70 | 42.88 | 229316 | 91545 | 9.26% |
| 2025-10-09 | 43.01 | 43.16 | 1.11 | 2.64% | 43.01 | 45.20 | 166678 | 73694 | 6.73% |
| 2025-09-30 | 42.70 | 42.05 | -0.74 | -1.73% | 41.61 | 43.70 | 134407 | 57252 | 5.42% |
| 2025-09-29 | 42.12 | 42.79 | 1.39 | 3.36% | 42.12 | 43.88 | 159814 | 68608 | 6.45% |
| 2025-09-26 | 43.88 | 41.40 | -2.30 | -5.26% | 41.35 | 44.18 | 156399 | 66827 | 6.31% |
| 2025-09-25 | 45.16 | 43.70 | -2.12 | -4.63% | 43.70 | 45.99 | 200641 | 90026 | 8.10% |
| 2025-09-24 | 40.64 | 45.82 | 5.53 | 13.73% | 40.30 | 46.96 | 299411 | 131368 | 12.08% |
| 2025-09-23 | 41.20 | 40.29 | -0.69 | -1.68% | 39.30 | 41.62 | 142046 | 57171 | 5.73% |
| 2025-09-22 | 40.25 | 40.98 | 0.75 | 1.86% | 40.25 | 41.97 | 114426 | 47069 | 4.62% |
| 2025-09-19 | 40.40 | 40.23 | -0.32 | -0.79% | 40.00 | 41.76 | 123519 | 50414 | 4.99% |
| 2025-09-18 | 42.25 | 40.55 | -1.70 | -4.02% | 39.97 | 42.50 | 178048 | 73469 | 7.19% |
| 2025-09-17 | 40.97 | 42.25 | 1.24 | 3.02% | 40.30 | 43.39 | 182433 | 76905 | 7.36% |
| 2025-09-16 | 40.49 | 41.01 | 0.94 | 2.35% | 40.01 | 41.43 | 151238 | 61492 | 6.10% |
| 2025-09-15 | 40.31 | 40.07 | -0.31 | -0.77% | 40.07 | 41.57 | 182153 | 74196 | 7.35% |
| 2025-09-12 | 42.40 | 40.38 | -1.23 | -2.96% | 40.01 | 43.09 | 223884 | 90954 | 9.04% |
| 2025-09-11 | 41.61 | 41.61 | 0.69 | 1.69% | 40.66 | 42.36 | 194461 | 80902 | 7.85% |
| 2025-09-10 | 40.30 | 40.92 | 0.12 | 0.29% | 40.24 | 42.65 | 189157 | 78283 | 7.63% |
| 2025-09-09 | 41.16 | 40.80 | -1.31 | -3.11% | 40.40 | 42.17 | 202013 | 83274 | 8.15% |
| 2025-09-08 | 43.50 | 42.11 | 0.76 | 1.84% | 41.48 | 44.80 | 369798 | 157225 | 14.93% |
| 2025-09-05 | 37.23 | 41.35 | 4.85 | 13.29% | 37.23 | 42.00 | 359050 | 143713 | 14.49% |
| 2025-09-04 | 38.18 | 36.50 | -1.68 | -4.40% | 35.88 | 39.50 | 269680 | 102134 | 10.88% |
| 2025-09-03 | 36.88 | 38.18 | 1.23 | 3.33% | 36.35 | 39.37 | 255328 | 97931 | 10.31% |
| 2025-09-02 | 38.00 | 36.95 | 1.65 | 4.67% | 36.30 | 39.48 | 341934 | 130234 | 13.80% |
| 2025-09-01 | 35.03 | 35.30 | 0.74 | 2.14% | 34.33 | 35.83 | 200926 | 70439 | 8.11% |
| 2025-08-29 | 34.59 | 34.56 | 0.88 | 2.61% | 33.18 | 34.88 | 283555 | 96972 | 11.44% |
| 2025-08-28 | 29.88 | 33.68 | 3.50 | 11.60% | 29.86 | 34.25 | 417359 | 135690 | 16.85% |
| 2025-08-27 | 30.87 | 30.18 | -0.69 | -2.24% | 30.12 | 31.68 | 150878 | 46788 | 6.09% |
| 2025-08-26 | 30.78 | 30.87 | 0.09 | 0.29% | 30.49 | 31.35 | 82354 | 25535 | 3.32% |
| 2025-08-25 | 30.26 | 30.78 | 0.49 | 1.62% | 30.17 | 31.49 | 124205 | 38234 | 5.01% |
| 2025-08-22 | 29.63 | 30.29 | 0.68 | 2.30% | 29.48 | 30.38 | 110755 | 33365 | 4.47% |
| 2025-08-21 | 30.49 | 29.61 | -0.88 | -2.89% | 29.37 | 30.67 | 119212 | 35544 | 4.81% |
| 2025-08-20 | 30.61 | 30.49 | -0.17 | -0.55% | 29.65 | 30.75 | 132677 | 39913 | 5.36% |
| 2025-08-19 | 31.45 | 30.66 | -0.57 | -1.83% | 30.58 | 31.46 | 127220 | 39366 | 5.13% |
| 2025-08-18 | 30.89 | 31.23 | 0.28 | 0.90% | 30.56 | 31.70 | 119011 | 37125 | 4.80% |
| 2025-08-15 | 30.39 | 30.95 | 0.64 | 2.11% | 30.26 | 30.99 | 97534 | 29963 | 3.94% |
| 2025-08-14 | 31.48 | 30.31 | -1.10 | -3.50% | 30.28 | 31.65 | 80771 | 24944 | 3.26% |
| 2025-08-13 | 31.50 | 31.41 | -0.01 | -0.03% | 31.25 | 31.67 | 73618 | 23176 | 2.97% |
| 2025-08-12 | 31.50 | 31.42 | -0.23 | -0.73% | 30.98 | 31.99 | 75994 | 23820 | 3.07% |
| 2025-08-11 | 30.29 | 31.65 | 1.38 | 4.56% | 30.29 | 32.36 | 114527 | 36126 | 4.62% |
| 2025-08-08 | 30.99 | 30.27 | -0.65 | -2.10% | 30.21 | 31.08 | 51217 | 15615 | 2.07% |
| 2025-08-07 | 31.50 | 30.92 | -0.59 | -1.87% | 30.90 | 31.67 | 58711 | 18311 | 2.37% |
| 2025-08-06 | 31.40 | 31.51 | 0.21 | 0.67% | 30.93 | 31.79 | 67376 | 21154 | 2.72% |
| 2025-08-05 | 31.65 | 31.30 | -0.09 | -0.29% | 31.05 | 31.67 | 41962 | 13125 | 1.69% |
| 2025-08-04 | 31.08 | 31.39 | 0.16 | 0.51% | 30.50 | 31.45 | 53975 | 16709 | 2.18% |
| 2025-08-01 | 31.04 | 31.23 | 0.14 | 0.45% | 30.86 | 32.58 | 88376 | 28038 | 3.57% |
| 2025-07-31 | 31.00 | 31.09 | -0.11 | -0.35% | 30.86 | 31.88 | 66752 | 20963 | 2.69% |
| 2025-07-30 | 32.20 | 31.20 | -1.10 | -3.41% | 30.91 | 32.35 | 65269 | 20482 | 2.63% |
| 2025-07-29 | 32.23 | 32.30 | 0.09 | 0.28% | 32.03 | 33.10 | 59588 | 19362 | 2.41% |
| 2025-07-28 | 32.00 | 32.21 | 0.33 | 1.04% | 31.50 | 32.60 | 63443 | 20436 | 2.56% |
| 2025-07-25 | 32.18 | 31.88 | -0.17 | -0.53% | 31.66 | 32.18 | 41656 | 13269 | 1.68% |