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 | 40.73 | 42.15 | 1.35 | 3.31% | 40.72 | 43.27 | 9649 | 4102 | 3.65% |
| 2025-10-30 | 41.89 | 40.80 | -0.31 | -0.75% | 40.66 | 41.89 | 6437 | 2641 | 2.43% |
| 2025-10-29 | 42.50 | 41.11 | -1.89 | -4.40% | 40.19 | 42.50 | 11465 | 4693 | 4.33% |
| 2025-10-28 | 42.50 | 43.00 | 0.26 | 0.61% | 42.45 | 43.43 | 5331 | 2293 | 2.01% |
| 2025-10-27 | 43.58 | 42.74 | -0.66 | -1.52% | 42.40 | 43.65 | 6130 | 2624 | 2.32% |
| 2025-10-24 | 42.72 | 43.40 | 0.89 | 2.09% | 42.33 | 43.40 | 6130 | 2631 | 2.32% |
| 2025-10-23 | 43.00 | 42.51 | 0.07 | 0.16% | 41.32 | 43.04 | 5888 | 2489 | 2.23% |
| 2025-10-22 | 44.00 | 42.44 | 0.32 | 0.76% | 42.08 | 44.00 | 7704 | 3289 | 2.91% |
| 2025-10-21 | 41.88 | 42.12 | 0.98 | 2.38% | 40.93 | 42.50 | 7317 | 3071 | 2.77% |
| 2025-10-20 | 40.51 | 41.14 | 0.70 | 1.73% | 39.94 | 41.72 | 7563 | 3107 | 2.86% |
| 2025-10-17 | 41.24 | 40.44 | -0.99 | -2.39% | 40.31 | 42.08 | 5863 | 2404 | 2.22% |
| 2025-10-16 | 41.29 | 41.43 | -0.07 | -0.17% | 41.10 | 42.09 | 5159 | 2135 | 1.95% |
| 2025-10-15 | 42.08 | 41.50 | -0.16 | -0.38% | 41.07 | 42.39 | 7047 | 2936 | 2.66% |
| 2025-10-14 | 43.60 | 41.66 | -1.22 | -2.85% | 41.42 | 44.55 | 7253 | 3089 | 2.74% |
| 2025-10-13 | 41.28 | 42.88 | -0.28 | -0.65% | 41.02 | 43.50 | 10092 | 4316 | 3.81% |
| 2025-10-10 | 45.57 | 43.16 | -2.64 | -5.76% | 43.11 | 46.02 | 11520 | 5074 | 4.35% |
| 2025-10-09 | 46.28 | 45.80 | 1.10 | 2.46% | 45.33 | 46.97 | 13788 | 6354 | 5.21% |
| 2025-09-30 | 45.80 | 44.70 | -1.10 | -2.40% | 44.52 | 46.95 | 9273 | 4249 | 3.50% |
| 2025-09-29 | 45.11 | 45.80 | 0.91 | 2.03% | 44.93 | 47.49 | 11511 | 5309 | 4.35% |
| 2025-09-26 | 45.00 | 44.89 | -0.16 | -0.36% | 44.52 | 45.87 | 11019 | 4990 | 4.16% |
| 2025-09-25 | 47.53 | 45.05 | -2.15 | -4.56% | 45.01 | 47.53 | 15945 | 7345 | 6.03% |
| 2025-09-24 | 45.39 | 47.20 | 1.93 | 4.26% | 45.00 | 47.55 | 20098 | 9338 | 7.60% |
| 2025-09-23 | 44.75 | 45.27 | 0.57 | 1.28% | 44.00 | 45.86 | 18004 | 8098 | 6.80% |
| 2025-09-22 | 44.55 | 44.70 | 0.05 | 0.11% | 43.88 | 44.92 | 8048 | 3571 | 3.04% |
| 2025-09-19 | 44.23 | 44.65 | 0.42 | 0.95% | 43.47 | 45.11 | 8243 | 3653 | 3.12% |
| 2025-09-18 | 45.12 | 44.23 | -0.89 | -1.97% | 43.59 | 45.66 | 12515 | 5610 | 4.73% |
| 2025-09-17 | 45.60 | 45.12 | -0.50 | -1.10% | 44.99 | 46.49 | 13028 | 5937 | 4.92% |
| 2025-09-16 | 46.10 | 45.62 | -0.46 | -1.00% | 44.56 | 46.10 | 12169 | 5517 | 4.60% |
| 2025-09-15 | 46.80 | 46.08 | 0.00 | 0.00% | 45.81 | 47.36 | 13396 | 6237 | 5.06% |
| 2025-09-12 | 47.56 | 46.08 | -0.83 | -1.77% | 45.76 | 47.96 | 13331 | 6196 | 5.04% |
| 2025-09-11 | 47.36 | 46.91 | -0.89 | -1.86% | 45.70 | 48.63 | 20233 | 9461 | 7.65% |
| 2025-09-10 | 46.34 | 47.80 | 1.05 | 2.25% | 46.25 | 48.98 | 22197 | 10550 | 8.39% |
| 2025-09-09 | 49.95 | 46.75 | -2.50 | -5.08% | 46.12 | 50.88 | 28776 | 13825 | 10.87% |
| 2025-09-08 | 56.00 | 49.25 | 1.75 | 3.68% | 45.50 | 56.69 | 46397 | 23422 | 17.53% |
| 2025-09-05 | 39.69 | 47.50 | 7.92 | 20.01% | 39.52 | 47.50 | 33840 | 15260 | 12.79% |
| 2025-09-04 | 38.46 | 39.58 | 1.12 | 2.91% | 38.46 | 40.95 | 15332 | 6134 | 5.79% |
| 2025-09-03 | 40.00 | 38.46 | -1.65 | -4.11% | 38.00 | 41.46 | 11600 | 4599 | 4.38% |
| 2025-09-02 | 40.43 | 40.11 | 0.16 | 0.40% | 39.20 | 40.69 | 10392 | 4149 | 3.93% |
| 2025-09-01 | 38.99 | 39.95 | 0.97 | 2.49% | 38.50 | 40.51 | 11389 | 4541 | 4.30% |
| 2025-08-29 | 39.48 | 38.98 | -0.11 | -0.28% | 37.82 | 40.23 | 13654 | 5288 | 5.16% |
| 2025-08-28 | 40.16 | 39.09 | 0.99 | 2.60% | 37.89 | 43.43 | 19874 | 8060 | 7.51% |
| 2025-08-27 | 40.16 | 38.10 | -1.88 | -4.70% | 38.09 | 40.36 | 9609 | 3772 | 3.63% |
| 2025-08-26 | 39.53 | 39.98 | 0.24 | 0.60% | 39.31 | 40.87 | 7169 | 2891 | 2.71% |
| 2025-08-25 | 39.88 | 39.74 | -0.10 | -0.25% | 39.70 | 40.88 | 7025 | 2827 | 2.65% |
| 2025-08-22 | 40.15 | 39.84 | 0.14 | 0.35% | 39.50 | 40.40 | 6212 | 2482 | 2.35% |
| 2025-08-21 | 39.88 | 39.70 | -0.27 | -0.68% | 39.48 | 40.23 | 4744 | 1890 | 1.79% |
| 2025-08-20 | 39.85 | 39.97 | 0.00 | 0.00% | 39.00 | 39.97 | 5238 | 2058 | 1.98% |
| 2025-08-19 | 40.29 | 39.97 | 0.30 | 0.76% | 39.40 | 40.36 | 6889 | 2747 | 2.60% |
| 2025-08-18 | 39.60 | 39.67 | -0.03 | -0.08% | 39.52 | 40.39 | 7308 | 2914 | 2.76% |
| 2025-08-15 | 39.35 | 39.70 | 0.70 | 1.79% | 38.87 | 39.80 | 5123 | 2016 | 1.94% |
| 2025-08-14 | 40.33 | 39.00 | -0.62 | -1.56% | 38.84 | 40.39 | 7643 | 3026 | 2.89% |
| 2025-08-13 | 40.54 | 39.62 | -0.88 | -2.17% | 39.57 | 40.62 | 6096 | 2438 | 2.30% |
| 2025-08-12 | 40.77 | 40.50 | -0.07 | -0.17% | 39.83 | 40.77 | 5056 | 2031 | 1.91% |
| 2025-08-11 | 40.73 | 40.57 | 0.18 | 0.45% | 40.32 | 41.28 | 6078 | 2480 | 2.30% |
| 2025-08-08 | 40.28 | 40.39 | -0.71 | -1.73% | 40.00 | 41.48 | 7498 | 3026 | 2.83% |
| 2025-08-07 | 40.97 | 41.10 | 0.09 | 0.22% | 40.11 | 41.82 | 8936 | 3659 | 3.38% |
| 2025-08-06 | 41.75 | 41.01 | -0.62 | -1.49% | 40.87 | 43.35 | 14134 | 5894 | 5.34% |
| 2025-08-05 | 40.38 | 41.63 | 1.25 | 3.10% | 40.01 | 42.34 | 14314 | 5957 | 5.41% |
| 2025-08-04 | 38.64 | 40.38 | 1.38 | 3.54% | 38.22 | 40.88 | 10271 | 4109 | 3.88% |
| 2025-08-01 | 38.67 | 39.00 | 0.33 | 0.85% | 38.26 | 39.16 | 4457 | 1725 | 1.68% |
| 2025-07-31 | 39.05 | 38.67 | -0.38 | -0.97% | 38.39 | 39.66 | 7191 | 2795 | 2.72% |
| 2025-07-30 | 40.50 | 39.05 | -1.15 | -2.86% | 38.52 | 40.50 | 8359 | 3291 | 3.16% |
| 2025-07-29 | 40.75 | 40.20 | -0.50 | -1.23% | 39.50 | 41.09 | 8943 | 3594 | 3.38% |
| 2025-07-28 | 38.83 | 40.70 | 1.99 | 5.14% | 38.83 | 42.40 | 16164 | 6621 | 6.11% |
| 2025-07-25 | 38.31 | 38.71 | 0.59 | 1.55% | 37.83 | 39.28 | 6257 | 2421 | 2.36% |
| 2025-07-24 | 37.89 | 38.12 | -0.05 | -0.13% | 37.80 | 39.25 | 7256 | 2785 | 2.74% |