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 | 33.67 | 32.85 | -5.48 | -14.30% | 32.41 | 34.11 | 354807 | 117317 | 12.11% |
| 2025-10-30 | 39.24 | 38.33 | -0.97 | -2.47% | 38.20 | 39.25 | 77549 | 30020 | 2.65% |
| 2025-10-29 | 39.88 | 39.30 | -0.48 | -1.21% | 38.81 | 39.99 | 99872 | 39181 | 3.41% |
| 2025-10-28 | 39.66 | 39.78 | 0.15 | 0.38% | 39.20 | 40.67 | 109565 | 43814 | 3.74% |
| 2025-10-27 | 39.50 | 39.63 | 0.23 | 0.58% | 38.95 | 40.49 | 131250 | 52197 | 4.48% |
| 2025-10-24 | 38.86 | 39.40 | 0.66 | 1.70% | 38.74 | 39.80 | 114690 | 45044 | 3.92% |
| 2025-10-23 | 39.31 | 38.74 | -1.47 | -3.66% | 37.99 | 39.57 | 131903 | 50902 | 4.50% |
| 2025-10-22 | 40.52 | 40.21 | -0.51 | -1.25% | 39.79 | 40.75 | 65789 | 26446 | 2.25% |
| 2025-10-21 | 41.24 | 40.72 | -0.18 | -0.44% | 40.53 | 41.87 | 107411 | 44100 | 3.67% |
| 2025-10-20 | 42.32 | 40.90 | -0.60 | -1.45% | 40.49 | 42.47 | 103746 | 42804 | 3.54% |
| 2025-10-17 | 42.99 | 41.50 | -1.39 | -3.24% | 41.45 | 43.48 | 127478 | 53489 | 4.35% |
| 2025-10-16 | 45.00 | 42.89 | -2.50 | -5.51% | 42.84 | 45.18 | 189373 | 83070 | 6.46% |
| 2025-10-15 | 45.15 | 45.39 | -0.60 | -1.30% | 43.42 | 46.77 | 170692 | 76991 | 5.83% |
| 2025-10-14 | 49.74 | 45.99 | -2.75 | -5.64% | 45.40 | 49.80 | 272441 | 127997 | 9.30% |
| 2025-10-13 | 44.68 | 48.74 | 3.55 | 7.86% | 44.68 | 49.37 | 300330 | 144019 | 10.25% |
| 2025-10-10 | 44.20 | 45.19 | 1.18 | 2.68% | 43.80 | 46.60 | 195325 | 88452 | 6.67% |
| 2025-10-09 | 44.40 | 44.01 | 0.64 | 1.48% | 43.53 | 45.20 | 157962 | 70088 | 5.40% |
| 2025-09-30 | 43.25 | 43.37 | 0.84 | 1.98% | 42.00 | 44.99 | 171456 | 74627 | 5.86% |
| 2025-09-29 | 40.88 | 42.53 | 1.85 | 4.55% | 40.40 | 44.18 | 189150 | 80073 | 6.47% |
| 2025-09-26 | 40.36 | 40.68 | 0.14 | 0.35% | 39.68 | 41.85 | 142597 | 57938 | 4.87% |
| 2025-09-25 | 40.38 | 40.54 | -0.14 | -0.34% | 40.10 | 41.30 | 166380 | 67552 | 5.69% |
| 2025-09-24 | 38.02 | 40.68 | 2.40 | 6.27% | 37.79 | 40.88 | 248347 | 98510 | 8.49% |
| 2025-09-23 | 37.27 | 38.28 | 1.11 | 2.99% | 36.68 | 38.28 | 134365 | 50366 | 4.59% |
| 2025-09-22 | 36.87 | 37.17 | 0.31 | 0.84% | 36.70 | 37.56 | 89232 | 33111 | 3.05% |
| 2025-09-19 | 37.01 | 36.86 | 0.08 | 0.22% | 36.31 | 38.09 | 134110 | 50072 | 4.58% |
| 2025-09-18 | 37.05 | 36.78 | -0.63 | -1.68% | 36.32 | 38.15 | 144926 | 54136 | 4.95% |
| 2025-09-17 | 35.49 | 37.41 | 1.92 | 5.41% | 35.37 | 37.53 | 160148 | 58890 | 5.47% |
| 2025-09-16 | 35.80 | 35.49 | -0.29 | -0.81% | 35.16 | 35.96 | 60154 | 21339 | 2.06% |
| 2025-09-15 | 36.20 | 35.78 | -0.22 | -0.61% | 35.76 | 36.55 | 77796 | 28134 | 2.66% |
| 2025-09-12 | 35.95 | 36.00 | 0.13 | 0.36% | 35.42 | 36.36 | 93526 | 33609 | 3.20% |
| 2025-09-11 | 34.99 | 35.87 | 0.85 | 2.43% | 34.69 | 35.94 | 72175 | 25570 | 2.47% |
| 2025-09-10 | 35.29 | 35.02 | -0.28 | -0.79% | 34.81 | 35.59 | 69835 | 24580 | 2.39% |
| 2025-09-09 | 36.25 | 35.30 | -1.26 | -3.45% | 35.11 | 36.29 | 93031 | 33256 | 3.18% |
| 2025-09-08 | 37.08 | 36.56 | 0.58 | 1.61% | 36.03 | 37.30 | 126047 | 46181 | 4.31% |
| 2025-09-05 | 34.67 | 35.98 | 1.43 | 4.14% | 34.50 | 36.17 | 96226 | 33998 | 3.29% |
| 2025-09-04 | 36.30 | 34.55 | -1.69 | -4.66% | 34.21 | 36.31 | 126361 | 44466 | 4.32% |
| 2025-09-03 | 35.54 | 36.24 | 1.04 | 2.95% | 35.30 | 37.38 | 143541 | 52232 | 4.91% |
| 2025-09-02 | 37.48 | 35.20 | -2.18 | -5.83% | 35.11 | 37.68 | 194444 | 70159 | 6.65% |
| 2025-09-01 | 38.50 | 37.38 | -3.75 | -9.12% | 36.45 | 38.70 | 336128 | 126245 | 11.49% |
| 2025-08-29 | 41.10 | 41.13 | 0.28 | 0.69% | 39.73 | 41.30 | 141442 | 57167 | 4.83% |
| 2025-08-28 | 40.22 | 40.85 | 0.63 | 1.57% | 39.83 | 41.68 | 170626 | 69472 | 5.83% |
| 2025-08-27 | 39.31 | 40.22 | 1.01 | 2.58% | 39.07 | 42.24 | 199139 | 81047 | 6.81% |
| 2025-08-26 | 38.80 | 39.21 | 0.30 | 0.77% | 38.42 | 39.90 | 96854 | 37941 | 3.31% |
| 2025-08-25 | 40.35 | 38.91 | -0.59 | -1.49% | 38.37 | 40.55 | 179612 | 70676 | 6.14% |
| 2025-08-22 | 37.98 | 39.50 | 1.58 | 4.17% | 37.83 | 39.65 | 182618 | 71528 | 6.24% |
| 2025-08-21 | 38.59 | 37.92 | -0.66 | -1.71% | 37.63 | 38.76 | 73346 | 27962 | 2.51% |
| 2025-08-20 | 38.20 | 38.58 | 0.11 | 0.29% | 37.40 | 38.58 | 98799 | 37571 | 3.38% |
| 2025-08-19 | 38.92 | 38.47 | -0.49 | -1.26% | 38.23 | 39.10 | 101679 | 39215 | 3.48% |
| 2025-08-18 | 38.18 | 38.96 | 1.59 | 4.25% | 38.10 | 39.38 | 174711 | 67724 | 5.97% |
| 2025-08-15 | 36.81 | 37.37 | 0.57 | 1.55% | 36.39 | 37.85 | 133926 | 49597 | 4.58% |
| 2025-08-14 | 39.78 | 36.80 | 0.14 | 0.38% | 36.60 | 40.57 | 233961 | 89143 | 8.00% |
| 2025-08-13 | 35.25 | 36.66 | 1.40 | 3.97% | 35.18 | 37.37 | 153930 | 56189 | 5.26% |
| 2025-08-12 | 34.92 | 35.26 | 0.31 | 0.89% | 34.75 | 35.42 | 47426 | 16639 | 1.62% |
| 2025-08-11 | 34.20 | 34.95 | 0.76 | 2.22% | 34.20 | 35.34 | 56500 | 19689 | 1.93% |
| 2025-08-08 | 34.82 | 34.19 | -0.73 | -2.09% | 33.99 | 34.93 | 68933 | 23654 | 2.36% |
| 2025-08-07 | 35.50 | 34.92 | -0.43 | -1.22% | 34.86 | 35.67 | 78009 | 27434 | 2.67% |
| 2025-08-06 | 34.99 | 35.35 | 0.36 | 1.03% | 34.66 | 35.83 | 70746 | 24907 | 2.42% |
| 2025-08-05 | 34.95 | 34.99 | 0.14 | 0.40% | 34.85 | 35.28 | 37632 | 13176 | 1.29% |
| 2025-08-04 | 35.76 | 34.85 | -1.19 | -3.30% | 34.34 | 36.10 | 93541 | 32756 | 3.20% |
| 2025-08-01 | 35.90 | 36.04 | 0.14 | 0.39% | 35.58 | 37.10 | 55442 | 20054 | 1.90% |
| 2025-07-31 | 36.26 | 35.90 | -0.39 | -1.07% | 35.70 | 36.84 | 55948 | 20270 | 1.91% |
| 2025-07-30 | 36.80 | 36.29 | -0.55 | -1.49% | 36.05 | 36.89 | 43918 | 16006 | 1.50% |
| 2025-07-29 | 36.20 | 36.84 | 0.60 | 1.66% | 36.02 | 37.55 | 96618 | 35675 | 3.30% |
| 2025-07-28 | 36.25 | 36.24 | 0.26 | 0.72% | 36.23 | 37.15 | 69768 | 25559 | 2.38% |
| 2025-07-25 | 35.65 | 35.98 | 0.33 | 0.93% | 35.31 | 36.11 | 50623 | 18111 | 1.73% |
| 2025-07-24 | 35.25 | 35.65 | 0.40 | 1.13% | 35.25 | 35.91 | 44081 | 15683 | 1.51% |