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 | 40.12 | 40.63 | 0.16 | 0.40% | 40.12 | 41.30 | 15334 | 6255 | 3.94% |
| 2025-10-30 | 40.16 | 40.47 | 0.06 | 0.15% | 39.80 | 41.66 | 23444 | 9543 | 6.03% |
| 2025-10-29 | 42.42 | 40.41 | -1.59 | -3.79% | 39.93 | 42.42 | 32636 | 13255 | 8.39% |
| 2025-10-28 | 42.80 | 42.00 | -1.20 | -2.78% | 41.64 | 42.97 | 28189 | 11867 | 7.25% |
| 2025-10-27 | 44.01 | 43.20 | -1.47 | -3.29% | 42.62 | 44.82 | 44581 | 19446 | 11.46% |
| 2025-10-24 | 42.60 | 44.67 | 2.30 | 5.43% | 42.01 | 45.21 | 45070 | 19748 | 11.58% |
| 2025-10-23 | 41.01 | 42.37 | 0.62 | 1.49% | 41.01 | 43.94 | 34035 | 14417 | 8.75% |
| 2025-10-22 | 42.98 | 41.75 | -1.70 | -3.91% | 41.55 | 42.98 | 25786 | 10854 | 6.63% |
| 2025-10-21 | 41.87 | 43.45 | 1.56 | 3.72% | 41.50 | 44.80 | 40665 | 17508 | 10.45% |
| 2025-10-20 | 43.28 | 41.89 | 0.23 | 0.55% | 41.55 | 43.52 | 25546 | 10812 | 6.57% |
| 2025-10-17 | 41.50 | 41.66 | 0.07 | 0.17% | 41.34 | 45.00 | 39011 | 16722 | 10.03% |
| 2025-10-16 | 41.86 | 41.59 | -1.08 | -2.53% | 41.30 | 42.94 | 28401 | 11926 | 7.30% |
| 2025-10-15 | 40.66 | 42.67 | 2.16 | 5.33% | 40.51 | 43.16 | 47925 | 20241 | 12.32% |
| 2025-10-14 | 40.21 | 40.51 | 0.07 | 0.17% | 40.21 | 43.20 | 50007 | 20726 | 12.85% |
| 2025-10-13 | 38.00 | 40.44 | 2.05 | 5.34% | 36.70 | 40.78 | 45001 | 17933 | 11.57% |
| 2025-10-10 | 39.68 | 38.39 | -1.44 | -3.62% | 37.80 | 39.68 | 26117 | 10034 | 6.71% |
| 2025-10-09 | 39.30 | 39.83 | 0.63 | 1.61% | 39.28 | 40.19 | 31285 | 12459 | 8.04% |
| 2025-09-30 | 39.19 | 39.20 | 0.31 | 0.80% | 38.81 | 39.94 | 23159 | 9142 | 5.95% |
| 2025-09-29 | 39.10 | 38.89 | 0.19 | 0.49% | 38.53 | 39.53 | 23808 | 9273 | 6.12% |
| 2025-09-26 | 37.70 | 38.70 | 0.55 | 1.44% | 37.60 | 40.80 | 42267 | 16594 | 10.86% |
| 2025-09-25 | 38.68 | 38.15 | -0.63 | -1.62% | 37.75 | 38.86 | 28281 | 10816 | 7.27% |
| 2025-09-24 | 36.86 | 38.78 | 1.73 | 4.67% | 36.20 | 39.28 | 43616 | 16631 | 11.21% |
| 2025-09-23 | 36.55 | 37.05 | 0.65 | 1.79% | 34.58 | 37.60 | 29415 | 10645 | 7.56% |
| 2025-09-22 | 36.56 | 36.40 | 0.01 | 0.03% | 36.00 | 36.76 | 13311 | 4844 | 3.42% |
| 2025-09-19 | 36.75 | 36.39 | -0.18 | -0.49% | 36.21 | 37.50 | 16111 | 5925 | 4.14% |
| 2025-09-18 | 37.52 | 36.57 | -0.95 | -2.53% | 36.18 | 38.19 | 26258 | 9826 | 6.75% |
| 2025-09-17 | 37.10 | 37.52 | 0.13 | 0.35% | 36.83 | 37.85 | 15799 | 5925 | 4.06% |
| 2025-09-16 | 36.77 | 37.39 | 0.70 | 1.91% | 35.85 | 37.59 | 19717 | 7336 | 5.07% |
| 2025-09-15 | 38.10 | 36.69 | 0.40 | 1.10% | 36.60 | 38.49 | 21782 | 8120 | 5.60% |
| 2025-09-12 | 36.06 | 36.29 | 0.25 | 0.69% | 35.73 | 36.85 | 18760 | 6823 | 4.82% |
| 2025-09-11 | 34.68 | 36.04 | 1.09 | 3.12% | 34.35 | 36.05 | 17797 | 6310 | 4.57% |
| 2025-09-10 | 35.01 | 34.95 | 0.01 | 0.03% | 34.85 | 35.52 | 9312 | 3278 | 2.39% |
| 2025-09-09 | 35.78 | 34.94 | -0.96 | -2.67% | 34.70 | 36.18 | 15899 | 5598 | 4.09% |
| 2025-09-08 | 35.52 | 35.90 | 0.18 | 0.50% | 35.20 | 36.09 | 15759 | 5621 | 4.05% |
| 2025-09-05 | 34.70 | 35.72 | 1.02 | 2.94% | 34.50 | 36.40 | 20534 | 7291 | 5.28% |
| 2025-09-04 | 35.26 | 34.70 | -0.50 | -1.42% | 34.31 | 35.80 | 20659 | 7255 | 5.31% |
| 2025-09-03 | 36.15 | 35.20 | -0.79 | -2.20% | 35.03 | 36.65 | 19997 | 7185 | 5.14% |
| 2025-09-02 | 38.20 | 35.99 | -2.24 | -5.86% | 35.80 | 38.20 | 32041 | 11724 | 8.24% |
| 2025-09-01 | 38.00 | 38.23 | -0.01 | -0.03% | 37.28 | 39.09 | 33635 | 12821 | 8.65% |
| 2025-08-29 | 39.09 | 38.24 | -1.26 | -3.19% | 37.80 | 39.20 | 33075 | 12602 | 8.50% |
| 2025-08-28 | 38.17 | 39.50 | 0.95 | 2.46% | 37.64 | 40.04 | 38217 | 14895 | 9.82% |
| 2025-08-27 | 39.87 | 38.55 | -1.32 | -3.31% | 38.51 | 41.55 | 48696 | 19623 | 12.52% |
| 2025-08-26 | 39.40 | 39.87 | 0.03 | 0.08% | 38.82 | 41.20 | 36087 | 14431 | 9.28% |
| 2025-08-25 | 40.70 | 39.84 | -0.49 | -1.21% | 39.12 | 41.33 | 43379 | 17326 | 11.15% |
| 2025-08-22 | 39.30 | 40.33 | 0.88 | 2.23% | 39.30 | 41.30 | 49765 | 20058 | 12.79% |
| 2025-08-21 | 40.30 | 39.45 | 0.15 | 0.38% | 39.09 | 41.86 | 54638 | 22010 | 14.04% |
| 2025-08-20 | 37.90 | 39.30 | 1.20 | 3.15% | 37.26 | 39.60 | 40903 | 15710 | 10.51% |
| 2025-08-19 | 38.65 | 38.10 | -0.10 | -0.26% | 37.58 | 38.65 | 24754 | 9400 | 6.36% |
| 2025-08-18 | 38.25 | 38.20 | -0.06 | -0.16% | 38.05 | 39.00 | 36499 | 14077 | 9.38% |
| 2025-08-15 | 37.02 | 38.26 | 0.78 | 2.08% | 37.02 | 38.50 | 23152 | 8804 | 6.10% |
| 2025-08-14 | 38.56 | 37.48 | -1.47 | -3.77% | 37.48 | 39.50 | 31349 | 12028 | 8.25% |
| 2025-08-13 | 39.32 | 38.95 | -0.37 | -0.94% | 38.69 | 40.25 | 32812 | 12901 | 8.64% |
| 2025-08-12 | 38.25 | 39.32 | 0.82 | 2.13% | 37.91 | 39.74 | 36875 | 14320 | 9.71% |
| 2025-08-11 | 38.11 | 38.50 | 0.39 | 1.02% | 37.68 | 39.00 | 25491 | 9745 | 6.71% |
| 2025-08-08 | 38.14 | 38.11 | -1.03 | -2.63% | 37.85 | 39.00 | 30589 | 11692 | 8.05% |
| 2025-08-07 | 38.14 | 39.14 | 0.99 | 2.60% | 37.75 | 41.40 | 59191 | 23306 | 15.58% |
| 2025-08-06 | 37.64 | 38.15 | 1.15 | 3.11% | 36.68 | 38.29 | 34902 | 13144 | 9.19% |
| 2025-08-05 | 36.85 | 37.00 | 0.19 | 0.52% | 36.50 | 37.73 | 21629 | 7999 | 5.69% |
| 2025-08-04 | 35.87 | 36.81 | 0.94 | 2.62% | 35.45 | 36.89 | 21668 | 7882 | 5.70% |
| 2025-08-01 | 35.55 | 35.87 | 0.24 | 0.67% | 35.35 | 36.26 | 16025 | 5735 | 4.22% |
| 2025-07-31 | 36.20 | 35.63 | -0.68 | -1.87% | 35.54 | 36.98 | 22057 | 7991 | 5.81% |
| 2025-07-30 | 36.96 | 36.31 | -0.75 | -2.02% | 35.88 | 36.99 | 23765 | 8656 | 6.26% |
| 2025-07-29 | 36.51 | 37.06 | 0.53 | 1.45% | 36.32 | 37.48 | 29248 | 10834 | 7.70% |
| 2025-07-28 | 37.27 | 36.53 | -0.27 | -0.73% | 36.38 | 37.28 | 27567 | 10096 | 7.26% |
| 2025-07-25 | 35.92 | 36.80 | 0.98 | 2.74% | 35.55 | 36.84 | 29743 | 10773 | 7.83% |
| 2025-07-24 | 35.18 | 35.82 | 0.72 | 2.05% | 35.05 | 36.08 | 22126 | 7904 | 5.83% |