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 | 40.00 | 41.12 | 0.30 | 0.73% | 39.53 | 41.81 | 30317 | 12519 | 4.34% |
| 2025-10-30 | 41.70 | 40.82 | -0.88 | -2.11% | 40.80 | 41.85 | 27862 | 11454 | 3.98% |
| 2025-10-29 | 41.76 | 41.70 | 0.05 | 0.12% | 41.11 | 41.88 | 25966 | 10783 | 3.71% |
| 2025-10-28 | 41.37 | 41.65 | 0.28 | 0.68% | 40.85 | 42.18 | 30111 | 12554 | 4.31% |
| 2025-10-27 | 41.08 | 41.37 | 0.37 | 0.90% | 40.84 | 41.95 | 29395 | 12162 | 4.20% |
| 2025-10-24 | 40.25 | 41.00 | 0.81 | 2.02% | 40.25 | 41.00 | 22093 | 8991 | 3.16% |
| 2025-10-23 | 40.50 | 40.19 | -0.45 | -1.11% | 39.39 | 40.58 | 20358 | 8112 | 2.91% |
| 2025-10-22 | 40.76 | 40.64 | -0.26 | -0.64% | 40.31 | 41.22 | 22804 | 9274 | 3.26% |
| 2025-10-21 | 40.34 | 40.90 | 0.37 | 0.91% | 39.98 | 41.16 | 20012 | 8125 | 2.86% |
| 2025-10-20 | 41.40 | 40.53 | 0.64 | 1.60% | 40.03 | 41.50 | 24134 | 9855 | 3.45% |
| 2025-10-17 | 41.79 | 39.89 | -1.55 | -3.74% | 39.88 | 41.79 | 31054 | 12613 | 4.44% |
| 2025-10-16 | 42.45 | 41.44 | -1.26 | -2.95% | 41.30 | 42.45 | 25757 | 10735 | 3.68% |
| 2025-10-15 | 41.03 | 42.70 | 1.77 | 4.32% | 40.87 | 42.93 | 40899 | 17197 | 5.85% |
| 2025-10-14 | 44.22 | 40.93 | -2.59 | -5.95% | 40.87 | 44.22 | 49830 | 21028 | 7.13% |
| 2025-10-13 | 41.03 | 43.52 | -0.77 | -1.74% | 41.03 | 43.72 | 39740 | 17035 | 5.68% |
| 2025-10-10 | 46.00 | 44.29 | -1.76 | -3.82% | 44.13 | 46.35 | 52680 | 23807 | 7.53% |
| 2025-10-09 | 45.00 | 46.05 | 0.95 | 2.11% | 44.38 | 46.65 | 44017 | 20177 | 6.29% |
| 2025-09-30 | 45.50 | 45.10 | -0.65 | -1.42% | 45.02 | 46.00 | 40010 | 18197 | 5.72% |
| 2025-09-29 | 44.26 | 45.75 | 1.64 | 3.72% | 44.11 | 46.20 | 48277 | 21928 | 6.90% |
| 2025-09-26 | 45.50 | 44.11 | -1.76 | -3.84% | 44.11 | 45.70 | 39721 | 17814 | 5.68% |
| 2025-09-25 | 46.40 | 45.87 | -0.46 | -0.99% | 45.75 | 47.30 | 46711 | 21726 | 6.68% |
| 2025-09-24 | 44.40 | 46.33 | 1.51 | 3.37% | 44.00 | 46.46 | 58586 | 26669 | 8.38% |
| 2025-09-23 | 47.30 | 44.82 | -2.18 | -4.64% | 43.61 | 47.38 | 78552 | 35305 | 11.23% |
| 2025-09-22 | 47.00 | 47.00 | 0.24 | 0.51% | 46.54 | 47.75 | 42873 | 20145 | 6.13% |
| 2025-09-19 | 49.71 | 46.76 | -2.85 | -5.74% | 46.28 | 49.72 | 85726 | 40616 | 12.50% |
| 2025-09-18 | 50.22 | 49.61 | -1.11 | -2.19% | 48.80 | 51.98 | 130972 | 66037 | 19.10% |
| 2025-09-17 | 49.67 | 50.72 | 0.48 | 0.96% | 49.47 | 52.25 | 129777 | 65876 | 18.92% |
| 2025-09-16 | 47.27 | 50.24 | 2.98 | 6.31% | 47.15 | 50.50 | 118013 | 57773 | 17.21% |
| 2025-09-15 | 47.00 | 47.26 | 0.19 | 0.40% | 46.85 | 49.73 | 77332 | 37275 | 11.28% |
| 2025-09-12 | 48.61 | 47.07 | -1.56 | -3.21% | 47.07 | 48.80 | 68978 | 32899 | 10.06% |
| 2025-09-11 | 46.84 | 48.63 | 0.83 | 1.74% | 46.51 | 49.10 | 84925 | 40692 | 12.38% |
| 2025-09-10 | 48.01 | 47.80 | -1.26 | -2.57% | 47.20 | 49.57 | 75911 | 36414 | 11.07% |
| 2025-09-09 | 49.60 | 49.06 | -0.61 | -1.23% | 48.00 | 50.74 | 109092 | 54151 | 15.91% |
| 2025-09-08 | 45.66 | 49.67 | 3.89 | 8.50% | 45.37 | 51.50 | 159177 | 77994 | 23.21% |
| 2025-09-05 | 43.28 | 45.78 | 2.38 | 5.48% | 43.25 | 45.86 | 75072 | 33698 | 10.95% |
| 2025-09-04 | 44.40 | 43.40 | -1.30 | -2.91% | 42.49 | 45.41 | 57892 | 25597 | 8.44% |
| 2025-09-03 | 46.83 | 44.70 | -2.88 | -6.05% | 44.23 | 46.98 | 84146 | 38375 | 12.27% |
| 2025-09-02 | 46.12 | 47.58 | 1.47 | 3.19% | 43.20 | 48.98 | 157506 | 72258 | 22.97% |
| 2025-09-01 | 46.10 | 46.11 | -0.01 | -0.02% | 44.92 | 47.47 | 82015 | 37620 | 11.96% |
| 2025-08-29 | 45.94 | 46.12 | 0.18 | 0.39% | 44.90 | 47.43 | 105964 | 48804 | 15.45% |
| 2025-08-28 | 45.13 | 45.94 | -3.23 | -6.57% | 44.27 | 46.70 | 160041 | 72484 | 23.34% |
| 2025-08-27 | 50.10 | 49.17 | -0.78 | -1.56% | 49.17 | 51.32 | 87614 | 44163 | 12.79% |
| 2025-08-26 | 53.00 | 49.95 | -3.70 | -6.90% | 49.88 | 53.21 | 110937 | 56299 | 16.20% |
| 2025-08-25 | 52.45 | 53.65 | 1.55 | 2.98% | 51.39 | 54.88 | 103265 | 55146 | 15.08% |
| 2025-08-22 | 51.01 | 52.10 | 0.44 | 0.85% | 50.88 | 52.67 | 85431 | 44288 | 12.47% |
| 2025-08-21 | 55.70 | 51.66 | -4.63 | -8.23% | 51.01 | 55.73 | 123304 | 65139 | 18.00% |
| 2025-08-20 | 53.53 | 56.29 | 2.47 | 4.59% | 53.00 | 57.59 | 130164 | 72570 | 19.01% |
| 2025-08-19 | 55.00 | 53.82 | -2.98 | -5.25% | 53.78 | 56.68 | 149108 | 82211 | 21.77% |
| 2025-08-18 | 50.55 | 56.80 | 6.74 | 13.46% | 48.73 | 59.95 | 215641 | 115107 | 31.49% |
| 2025-08-15 | 47.00 | 50.06 | 2.30 | 4.82% | 46.80 | 52.16 | 183065 | 91411 | 26.73% |
| 2025-08-14 | 46.00 | 47.76 | 1.33 | 2.86% | 45.29 | 48.92 | 172186 | 81604 | 25.14% |
| 2025-08-13 | 45.70 | 46.43 | 0.50 | 1.09% | 45.11 | 47.90 | 165960 | 77520 | 24.23% |
| 2025-08-12 | 47.00 | 45.93 | -1.78 | -3.73% | 45.54 | 47.40 | 120590 | 55639 | 17.61% |
| 2025-08-11 | 41.77 | 47.71 | 6.31 | 15.24% | 41.70 | 49.38 | 233729 | 106228 | 34.13% |
| 2025-08-08 | 43.58 | 41.40 | -3.58 | -7.96% | 41.35 | 44.39 | 145530 | 61605 | 21.25% |
| 2025-08-07 | 46.40 | 44.98 | -1.42 | -3.06% | 44.26 | 46.40 | 148357 | 66825 | 21.66% |
| 2025-08-06 | 42.00 | 46.40 | 3.86 | 9.07% | 41.60 | 49.00 | 206413 | 93041 | 30.14% |
| 2025-08-05 | 39.40 | 42.54 | 3.31 | 8.44% | 39.40 | 43.12 | 148919 | 61949 | 21.74% |
| 2025-08-04 | 37.65 | 39.23 | 1.27 | 3.35% | 37.65 | 39.50 | 57652 | 22330 | 8.42% |
| 2025-08-01 | 37.17 | 37.96 | 0.79 | 2.13% | 37.17 | 38.88 | 50498 | 19238 | 7.37% |
| 2025-07-31 | 37.36 | 37.17 | -0.31 | -0.83% | 36.88 | 38.30 | 39167 | 14765 | 5.72% |
| 2025-07-30 | 38.33 | 37.48 | -1.22 | -3.15% | 37.20 | 38.45 | 44394 | 16788 | 6.48% |
| 2025-07-29 | 39.34 | 38.70 | -0.57 | -1.45% | 38.25 | 39.36 | 51228 | 19771 | 7.48% |
| 2025-07-28 | 38.20 | 39.27 | 1.48 | 3.92% | 38.18 | 40.50 | 81748 | 32212 | 11.94% |
| 2025-07-25 | 37.92 | 37.79 | -0.13 | -0.34% | 37.20 | 38.16 | 30674 | 11548 | 4.48% |
| 2025-07-24 | 37.71 | 37.92 | 0.37 | 0.99% | 37.43 | 38.39 | 32374 | 12211 | 4.73% |