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 | 40.05 | 41.50 | 1.02 | 2.52% | 39.80 | 41.58 | 33916 | 13926 | 10.45% |
| 2025-10-30 | 38.48 | 40.48 | 1.95 | 5.06% | 38.08 | 41.24 | 46398 | 18582 | 14.30% |
| 2025-10-29 | 38.76 | 38.53 | -0.46 | -1.18% | 38.38 | 40.14 | 21051 | 8206 | 6.49% |
| 2025-10-28 | 39.36 | 38.99 | -0.37 | -0.94% | 38.78 | 39.87 | 13781 | 5411 | 4.25% |
| 2025-10-27 | 40.13 | 39.36 | -0.36 | -0.91% | 39.11 | 40.30 | 19769 | 7822 | 6.09% |
| 2025-10-24 | 40.15 | 39.72 | 0.26 | 0.66% | 39.56 | 40.96 | 33215 | 13347 | 10.23% |
| 2025-10-23 | 38.22 | 39.46 | 1.23 | 3.22% | 38.00 | 39.46 | 32590 | 12672 | 10.04% |
| 2025-10-22 | 38.86 | 38.23 | -0.59 | -1.52% | 38.06 | 38.86 | 14085 | 5394 | 4.34% |
| 2025-10-21 | 39.50 | 38.82 | -0.79 | -1.99% | 38.63 | 39.67 | 22318 | 8697 | 6.88% |
| 2025-10-20 | 37.31 | 39.61 | 3.43 | 9.48% | 37.02 | 39.98 | 47946 | 18650 | 14.77% |
| 2025-10-17 | 37.54 | 36.18 | -1.66 | -4.39% | 36.11 | 38.12 | 17129 | 6332 | 5.28% |
| 2025-10-16 | 38.02 | 37.84 | -0.19 | -0.50% | 37.51 | 38.45 | 14226 | 5399 | 4.38% |
| 2025-10-15 | 37.36 | 38.03 | 0.67 | 1.79% | 36.92 | 38.60 | 20862 | 7931 | 6.43% |
| 2025-10-14 | 38.50 | 37.36 | -0.92 | -2.40% | 37.03 | 38.68 | 18313 | 6927 | 5.64% |
| 2025-10-13 | 36.66 | 38.28 | 0.71 | 1.89% | 36.00 | 38.61 | 23943 | 9078 | 7.38% |
| 2025-10-10 | 37.80 | 37.57 | -0.43 | -1.13% | 37.35 | 38.38 | 15033 | 5676 | 4.63% |
| 2025-10-09 | 38.41 | 38.00 | 0.12 | 0.32% | 37.18 | 38.41 | 20711 | 7822 | 6.38% |
| 2025-09-30 | 36.65 | 37.88 | 0.98 | 2.66% | 36.65 | 38.28 | 20924 | 7912 | 6.45% |
| 2025-09-29 | 36.00 | 36.90 | 1.24 | 3.48% | 35.43 | 37.17 | 17230 | 6312 | 5.31% |
| 2025-09-26 | 36.10 | 35.66 | -0.62 | -1.71% | 35.30 | 36.24 | 12418 | 4441 | 3.83% |
| 2025-09-25 | 36.50 | 36.28 | 0.02 | 0.06% | 36.12 | 37.24 | 16277 | 5979 | 5.02% |
| 2025-09-24 | 35.55 | 36.26 | 0.71 | 2.00% | 35.16 | 36.40 | 15094 | 5442 | 4.65% |
| 2025-09-23 | 36.22 | 35.55 | -0.67 | -1.85% | 34.44 | 36.36 | 19849 | 6984 | 6.12% |
| 2025-09-22 | 36.63 | 36.22 | -0.40 | -1.09% | 36.12 | 37.17 | 18719 | 6843 | 5.77% |
| 2025-09-19 | 37.00 | 36.62 | -0.82 | -2.19% | 36.60 | 38.29 | 23120 | 8605 | 7.12% |
| 2025-09-18 | 38.98 | 37.44 | -1.24 | -3.21% | 36.87 | 39.18 | 30246 | 11552 | 9.32% |
| 2025-09-17 | 37.08 | 38.68 | 1.65 | 4.46% | 36.77 | 38.99 | 37071 | 14160 | 11.42% |
| 2025-09-16 | 36.76 | 37.03 | 0.58 | 1.59% | 36.20 | 37.26 | 16552 | 6093 | 5.10% |
| 2025-09-15 | 37.40 | 36.45 | -0.96 | -2.57% | 36.35 | 37.55 | 20571 | 7540 | 6.34% |
| 2025-09-12 | 37.52 | 37.41 | -0.12 | -0.32% | 37.04 | 37.82 | 15835 | 5929 | 4.88% |
| 2025-09-11 | 37.70 | 37.53 | -0.16 | -0.42% | 36.19 | 37.70 | 25844 | 9569 | 7.96% |
| 2025-09-10 | 37.61 | 37.69 | 0.27 | 0.72% | 37.11 | 39.48 | 30273 | 11565 | 9.33% |
| 2025-09-09 | 39.00 | 37.42 | -1.58 | -4.05% | 37.04 | 39.00 | 26829 | 10131 | 8.27% |
| 2025-09-08 | 37.45 | 39.00 | 1.55 | 4.14% | 37.26 | 39.55 | 36320 | 14034 | 11.19% |
| 2025-09-05 | 37.18 | 37.45 | 0.23 | 0.62% | 36.79 | 37.50 | 20870 | 7765 | 6.43% |
| 2025-09-04 | 38.60 | 37.22 | -1.56 | -4.02% | 36.41 | 39.00 | 26424 | 9973 | 8.14% |
| 2025-09-03 | 38.54 | 38.78 | 0.56 | 1.47% | 38.22 | 39.90 | 33607 | 13173 | 10.36% |
| 2025-09-02 | 40.98 | 38.22 | -2.25 | -5.56% | 37.92 | 40.98 | 33957 | 13115 | 10.46% |
| 2025-09-01 | 40.00 | 40.47 | 0.32 | 0.80% | 39.74 | 42.30 | 37069 | 15137 | 11.42% |
| 2025-08-29 | 41.88 | 40.15 | -2.65 | -6.19% | 39.66 | 42.50 | 55338 | 22468 | 17.05% |
| 2025-08-28 | 41.10 | 42.80 | 2.12 | 5.21% | 40.68 | 43.95 | 70377 | 29770 | 21.68% |
| 2025-08-27 | 41.16 | 40.68 | -1.32 | -3.14% | 40.28 | 43.97 | 62461 | 25986 | 19.25% |
| 2025-08-26 | 38.38 | 42.00 | 3.74 | 9.78% | 38.13 | 43.98 | 81580 | 33661 | 25.14% |
| 2025-08-25 | 38.16 | 38.26 | 0.10 | 0.26% | 37.81 | 38.80 | 21073 | 8072 | 6.49% |
| 2025-08-22 | 37.45 | 38.16 | 0.64 | 1.71% | 37.30 | 38.40 | 20320 | 7723 | 6.26% |
| 2025-08-21 | 37.00 | 37.52 | 0.58 | 1.57% | 36.71 | 38.36 | 22534 | 8495 | 6.94% |
| 2025-08-20 | 36.98 | 36.94 | -0.04 | -0.11% | 36.16 | 36.98 | 14572 | 5325 | 4.49% |
| 2025-08-19 | 37.26 | 36.98 | -0.22 | -0.59% | 36.73 | 37.68 | 24306 | 9019 | 7.49% |
| 2025-08-18 | 37.00 | 37.20 | 0.13 | 0.35% | 37.00 | 37.95 | 19892 | 7456 | 6.13% |
| 2025-08-15 | 36.85 | 37.07 | 0.23 | 0.62% | 36.77 | 37.37 | 14076 | 5215 | 4.34% |
| 2025-08-14 | 38.12 | 36.84 | -1.57 | -4.09% | 36.82 | 38.50 | 14526 | 5464 | 4.48% |
| 2025-08-13 | 38.68 | 38.41 | -0.26 | -0.67% | 37.96 | 39.49 | 16925 | 6507 | 5.21% |
| 2025-08-12 | 39.00 | 38.67 | -0.29 | -0.74% | 38.36 | 39.70 | 14715 | 5717 | 4.53% |
| 2025-08-11 | 38.50 | 38.96 | 0.90 | 2.36% | 38.19 | 39.54 | 14593 | 5698 | 4.50% |
| 2025-08-08 | 38.26 | 38.06 | -0.19 | -0.50% | 37.60 | 39.18 | 17459 | 6691 | 5.38% |
| 2025-08-07 | 38.51 | 38.25 | -0.44 | -1.14% | 38.00 | 38.79 | 13287 | 5089 | 4.09% |
| 2025-08-06 | 37.53 | 38.69 | 1.29 | 3.45% | 37.29 | 39.80 | 24271 | 9352 | 7.48% |
| 2025-08-05 | 38.58 | 37.40 | -0.90 | -2.35% | 36.80 | 38.59 | 27299 | 10227 | 8.41% |
| 2025-08-04 | 37.90 | 38.30 | 0.60 | 1.59% | 37.21 | 38.30 | 14311 | 5430 | 4.41% |
| 2025-08-01 | 36.78 | 37.70 | 1.31 | 3.60% | 36.37 | 38.12 | 17484 | 6500 | 5.39% |
| 2025-07-31 | 36.15 | 36.39 | 0.38 | 1.06% | 36.01 | 37.27 | 12386 | 4547 | 3.82% |
| 2025-07-30 | 36.66 | 36.01 | -0.47 | -1.29% | 35.35 | 36.66 | 13495 | 4848 | 4.16% |
| 2025-07-29 | 37.07 | 36.48 | -0.42 | -1.14% | 36.34 | 37.19 | 11839 | 4338 | 3.65% |
| 2025-07-28 | 37.38 | 36.90 | -0.17 | -0.46% | 36.70 | 37.38 | 7059 | 2604 | 2.18% |
| 2025-07-25 | 36.93 | 37.07 | 0.02 | 0.05% | 36.75 | 37.46 | 6057 | 2242 | 1.92% |
| 2025-07-24 | 36.51 | 37.05 | 0.54 | 1.48% | 36.37 | 37.13 | 6630 | 2441 | 2.10% |