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 | 41.50 | 43.00 | 1.20 | 2.87% | 41.50 | 43.20 | 23286 | 9878 | 1.52% |
| 2025-10-30 | 44.26 | 41.80 | -3.36 | -7.44% | 41.72 | 44.36 | 37436 | 15977 | 2.44% |
| 2025-10-29 | 42.74 | 45.16 | 2.42 | 5.66% | 42.14 | 46.50 | 42357 | 18864 | 2.76% |
| 2025-10-28 | 43.10 | 42.74 | -0.55 | -1.27% | 42.65 | 44.20 | 15735 | 6782 | 1.03% |
| 2025-10-27 | 41.96 | 43.29 | 1.40 | 3.34% | 41.66 | 43.97 | 27496 | 11723 | 1.79% |
| 2025-10-24 | 41.70 | 41.89 | 0.99 | 2.42% | 40.51 | 42.55 | 23122 | 9651 | 1.51% |
| 2025-10-23 | 37.62 | 40.90 | 3.17 | 8.40% | 37.20 | 43.50 | 32168 | 13051 | 2.10% |
| 2025-10-22 | 38.30 | 37.73 | -0.73 | -1.90% | 37.50 | 38.30 | 7671 | 2901 | 0.50% |
| 2025-10-21 | 38.00 | 38.46 | 0.46 | 1.21% | 37.56 | 38.46 | 7791 | 2963 | 0.51% |
| 2025-10-20 | 37.67 | 38.00 | 1.00 | 2.70% | 36.97 | 38.34 | 9669 | 3670 | 0.63% |
| 2025-10-17 | 39.25 | 37.00 | -2.30 | -5.85% | 36.68 | 39.49 | 18822 | 7092 | 1.23% |
| 2025-10-16 | 39.67 | 39.30 | -0.08 | -0.20% | 38.67 | 39.99 | 12548 | 4920 | 0.82% |
| 2025-10-15 | 38.44 | 39.38 | 1.23 | 3.22% | 37.91 | 39.49 | 13244 | 5133 | 0.86% |
| 2025-10-14 | 39.00 | 38.15 | -0.85 | -2.18% | 38.12 | 40.27 | 19146 | 7494 | 1.25% |
| 2025-10-13 | 38.47 | 39.00 | -0.80 | -2.01% | 37.80 | 39.50 | 17398 | 6731 | 1.13% |
| 2025-10-10 | 40.24 | 39.80 | -0.35 | -0.87% | 39.51 | 40.68 | 16662 | 6665 | 1.09% |
| 2025-10-09 | 40.72 | 40.15 | -0.51 | -1.25% | 40.00 | 41.60 | 24180 | 9871 | 1.58% |
| 2025-09-30 | 41.20 | 40.66 | -0.36 | -0.88% | 39.77 | 42.29 | 21396 | 8711 | 1.39% |
| 2025-09-29 | 41.93 | 41.02 | -0.48 | -1.16% | 40.82 | 42.66 | 22403 | 9353 | 1.46% |
| 2025-09-26 | 42.22 | 41.50 | -0.60 | -1.43% | 40.94 | 42.60 | 25006 | 10483 | 1.63% |
| 2025-09-25 | 42.55 | 42.10 | -0.46 | -1.08% | 41.82 | 42.74 | 20282 | 8560 | 1.32% |
| 2025-09-24 | 40.85 | 42.56 | 1.18 | 2.85% | 40.35 | 42.77 | 24691 | 10241 | 1.61% |
| 2025-09-23 | 41.99 | 41.38 | -0.11 | -0.27% | 39.77 | 43.17 | 23258 | 9524 | 1.52% |
| 2025-09-22 | 41.65 | 41.49 | -0.21 | -0.50% | 40.88 | 41.95 | 17711 | 7346 | 1.15% |
| 2025-09-19 | 41.61 | 41.70 | -0.16 | -0.38% | 41.24 | 42.66 | 22149 | 9288 | 1.44% |
| 2025-09-18 | 43.99 | 41.86 | -1.50 | -3.46% | 41.30 | 44.65 | 35738 | 15360 | 2.33% |
| 2025-09-17 | 41.32 | 43.36 | 2.00 | 4.84% | 41.11 | 44.68 | 33771 | 14653 | 2.20% |
| 2025-09-16 | 38.80 | 41.36 | 2.49 | 6.41% | 38.80 | 41.80 | 29889 | 12124 | 1.95% |
| 2025-09-15 | 38.73 | 38.87 | 0.15 | 0.39% | 38.70 | 39.49 | 16094 | 6285 | 1.05% |
| 2025-09-12 | 39.55 | 38.72 | -0.77 | -1.95% | 38.55 | 39.55 | 12821 | 4994 | 0.84% |
| 2025-09-11 | 38.74 | 39.49 | 0.63 | 1.62% | 38.14 | 39.66 | 11527 | 4493 | 0.75% |
| 2025-09-10 | 39.22 | 38.86 | -0.35 | -0.89% | 38.37 | 39.66 | 15484 | 6014 | 1.01% |
| 2025-09-09 | 40.33 | 39.21 | -1.11 | -2.75% | 38.89 | 40.53 | 15798 | 6250 | 1.03% |
| 2025-09-08 | 38.62 | 40.32 | 2.01 | 5.25% | 37.89 | 40.65 | 27264 | 10832 | 1.78% |
| 2025-09-05 | 37.78 | 38.31 | 0.50 | 1.32% | 37.36 | 38.69 | 21877 | 8351 | 1.43% |
| 2025-09-04 | 39.55 | 37.81 | -1.79 | -4.52% | 36.68 | 40.38 | 30166 | 11604 | 1.97% |
| 2025-09-03 | 42.31 | 39.60 | -2.61 | -6.18% | 39.36 | 42.76 | 29362 | 11923 | 1.91% |
| 2025-09-02 | 40.19 | 42.21 | 2.02 | 5.03% | 39.70 | 42.54 | 45516 | 18761 | 2.97% |
| 2025-09-01 | 40.11 | 40.19 | -0.29 | -0.72% | 39.00 | 40.88 | 25566 | 10244 | 1.67% |
| 2025-08-29 | 40.40 | 40.48 | 0.18 | 0.45% | 39.51 | 41.00 | 23932 | 9656 | 1.56% |
| 2025-08-28 | 39.32 | 40.30 | 1.30 | 3.33% | 39.00 | 40.60 | 29587 | 11814 | 1.93% |
| 2025-08-27 | 40.10 | 39.00 | -1.20 | -2.99% | 38.82 | 40.77 | 23817 | 9486 | 1.55% |
| 2025-08-26 | 40.69 | 40.20 | -0.30 | -0.74% | 40.20 | 41.28 | 16417 | 6685 | 1.07% |
| 2025-08-25 | 41.09 | 40.50 | -0.53 | -1.29% | 40.01 | 42.54 | 26211 | 10787 | 1.71% |
| 2025-08-22 | 41.12 | 41.03 | -0.22 | -0.53% | 41.01 | 41.90 | 22652 | 9346 | 1.48% |
| 2025-08-21 | 40.11 | 41.25 | 0.97 | 2.41% | 40.11 | 42.50 | 31221 | 12964 | 2.04% |
| 2025-08-20 | 40.27 | 40.28 | 0.21 | 0.52% | 39.51 | 40.56 | 17407 | 6960 | 1.13% |
| 2025-08-19 | 40.35 | 40.07 | 0.21 | 0.53% | 39.01 | 40.49 | 23741 | 9453 | 1.55% |
| 2025-08-18 | 39.66 | 39.86 | 0.38 | 0.96% | 39.50 | 40.35 | 21906 | 8762 | 1.43% |
| 2025-08-15 | 38.86 | 39.48 | 0.62 | 1.60% | 38.80 | 39.81 | 19283 | 7571 | 1.26% |
| 2025-08-14 | 40.35 | 38.86 | -1.32 | -3.29% | 38.70 | 40.35 | 28325 | 11091 | 1.85% |
| 2025-08-13 | 40.00 | 40.18 | 0.26 | 0.65% | 39.70 | 40.98 | 23535 | 9471 | 1.53% |
| 2025-08-12 | 41.49 | 39.92 | -1.28 | -3.11% | 39.65 | 41.87 | 21894 | 8831 | 1.43% |
| 2025-08-11 | 39.34 | 41.20 | 1.90 | 4.83% | 39.01 | 41.78 | 28550 | 11545 | 1.86% |
| 2025-08-08 | 39.06 | 39.30 | 0.30 | 0.77% | 38.10 | 39.55 | 19201 | 7479 | 1.25% |
| 2025-08-07 | 38.80 | 39.00 | 0.04 | 0.10% | 38.80 | 39.69 | 19500 | 7672 | 1.27% |
| 2025-08-06 | 39.86 | 38.96 | -0.52 | -1.32% | 38.80 | 39.96 | 30044 | 11779 | 1.96% |
| 2025-08-05 | 40.20 | 39.48 | -0.58 | -1.45% | 39.00 | 40.47 | 30569 | 12105 | 1.99% |
| 2025-08-04 | 39.03 | 40.06 | 1.26 | 3.25% | 37.82 | 40.25 | 36472 | 14410 | 2.38% |
| 2025-08-01 | 38.42 | 38.80 | 1.17 | 3.11% | 37.56 | 39.10 | 34799 | 13363 | 2.27% |
| 2025-07-31 | 38.33 | 37.63 | -0.73 | -1.90% | 37.03 | 38.50 | 41761 | 15826 | 2.72% |
| 2025-07-30 | 36.80 | 38.36 | 2.66 | 7.45% | 36.57 | 38.88 | 59433 | 22502 | 3.87% |
| 2025-07-29 | 33.39 | 35.70 | 2.46 | 7.40% | 33.01 | 36.00 | 39336 | 13674 | 2.56% |
| 2025-07-28 | 32.64 | 33.24 | 0.59 | 1.81% | 32.58 | 33.62 | 14139 | 4692 | 0.92% |
| 2025-07-25 | 32.65 | 32.65 | 0.00 | 0.00% | 32.40 | 32.73 | 7000 | 2282 | 0.46% |
| 2025-07-24 | 32.88 | 32.65 | -0.02 | -0.06% | 32.51 | 33.09 | 9453 | 3097 | 0.62% |