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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-17 | 38.70 | 39.10 | 0.18 | 0.46% | 38.50 | 39.28 | 23645 | 9199 | 1.50% |
| 2025-10-16 | 40.99 | 38.92 | -2.11 | -5.14% | 38.52 | 41.19 | 64642 | 25612 | 4.11% |
| 2025-10-15 | 40.35 | 41.03 | 0.69 | 1.71% | 39.49 | 41.66 | 53786 | 21896 | 3.42% |
| 2025-10-14 | 41.80 | 40.34 | -1.24 | -2.98% | 39.82 | 41.80 | 81004 | 32924 | 5.15% |
| 2025-10-13 | 39.80 | 41.58 | 0.24 | 0.58% | 39.51 | 41.76 | 54200 | 21984 | 3.44% |
| 2025-10-10 | 40.06 | 41.34 | 0.84 | 2.07% | 39.31 | 41.99 | 61901 | 25364 | 3.93% |
| 2025-10-09 | 40.99 | 40.50 | -0.41 | -1.00% | 39.51 | 41.03 | 46488 | 18725 | 2.95% |
| 2025-09-30 | 39.35 | 40.91 | 1.79 | 4.58% | 39.03 | 42.00 | 56377 | 22887 | 3.58% |
| 2025-09-29 | 38.31 | 39.12 | 0.62 | 1.61% | 37.75 | 39.14 | 24451 | 9425 | 1.55% |
| 2025-09-26 | 39.20 | 38.50 | -0.99 | -2.51% | 38.03 | 39.20 | 29029 | 11169 | 1.84% |
| 2025-09-25 | 39.28 | 39.49 | 0.44 | 1.13% | 38.50 | 40.50 | 57991 | 23094 | 3.68% |
| 2025-09-24 | 37.41 | 39.05 | 1.28 | 3.39% | 37.23 | 39.14 | 40343 | 15557 | 2.56% |
| 2025-09-23 | 38.90 | 37.77 | -1.22 | -3.13% | 36.68 | 39.00 | 50321 | 18889 | 3.20% |
| 2025-09-22 | 38.73 | 38.99 | 0.47 | 1.22% | 38.12 | 39.22 | 30858 | 11903 | 1.96% |
| 2025-09-19 | 38.70 | 38.52 | -0.40 | -1.03% | 38.12 | 39.49 | 37409 | 14446 | 2.38% |
| 2025-09-18 | 39.47 | 38.92 | -0.55 | -1.39% | 38.11 | 40.16 | 58206 | 22937 | 3.70% |
| 2025-09-17 | 40.08 | 39.47 | -0.62 | -1.55% | 39.31 | 40.39 | 43366 | 17242 | 2.76% |
| 2025-09-16 | 40.62 | 40.09 | -0.44 | -1.09% | 39.56 | 40.63 | 44971 | 17970 | 2.86% |
| 2025-09-15 | 40.90 | 40.53 | -0.24 | -0.59% | 40.36 | 41.38 | 30380 | 12380 | 1.93% |
| 2025-09-12 | 41.32 | 40.77 | -0.69 | -1.66% | 40.11 | 42.17 | 55050 | 22570 | 3.50% |
| 2025-09-11 | 40.00 | 41.46 | 0.92 | 2.27% | 38.40 | 41.65 | 61236 | 24715 | 3.89% |
| 2025-09-10 | 40.01 | 40.54 | 0.45 | 1.12% | 40.01 | 41.30 | 32013 | 12943 | 2.03% |
| 2025-09-09 | 42.18 | 40.09 | -2.14 | -5.07% | 40.03 | 42.78 | 54644 | 22517 | 3.47% |
| 2025-09-08 | 41.30 | 42.23 | 1.15 | 2.80% | 40.40 | 43.35 | 63377 | 26438 | 4.03% |
| 2025-09-05 | 40.20 | 41.08 | 1.08 | 2.70% | 39.71 | 41.48 | 47058 | 19063 | 2.99% |
| 2025-09-04 | 41.82 | 40.00 | -1.87 | -4.47% | 39.35 | 42.00 | 61192 | 24967 | 3.89% |
| 2025-09-03 | 43.68 | 41.87 | -1.54 | -3.55% | 41.50 | 43.78 | 58875 | 24982 | 3.74% |
| 2025-09-02 | 44.01 | 43.41 | -1.09 | -2.45% | 42.81 | 45.50 | 77084 | 33881 | 4.90% |
| 2025-09-01 | 42.29 | 44.50 | 2.25 | 5.33% | 41.93 | 44.80 | 98070 | 42752 | 6.23% |
| 2025-08-29 | 41.04 | 42.25 | 1.21 | 2.95% | 40.72 | 42.74 | 69834 | 29341 | 4.44% |
| 2025-08-28 | 40.54 | 41.04 | 0.44 | 1.08% | 39.39 | 41.14 | 60572 | 24324 | 3.85% |
| 2025-08-27 | 42.01 | 40.60 | -1.82 | -4.29% | 40.60 | 42.94 | 64245 | 26894 | 4.08% |
| 2025-08-26 | 43.49 | 42.42 | -1.47 | -3.35% | 42.25 | 44.47 | 63030 | 27149 | 4.00% |
| 2025-08-25 | 41.98 | 43.89 | 0.58 | 1.34% | 41.33 | 44.84 | 108006 | 46369 | 6.86% |
| 2025-08-22 | 43.88 | 43.31 | -0.57 | -1.30% | 43.16 | 44.17 | 55917 | 24307 | 3.55% |
| 2025-08-21 | 45.63 | 43.88 | -1.71 | -3.75% | 43.69 | 46.21 | 77207 | 34478 | 4.91% |
| 2025-08-20 | 44.28 | 45.59 | 0.88 | 1.97% | 43.96 | 47.97 | 120348 | 55564 | 7.65% |
| 2025-08-19 | 43.41 | 44.71 | 0.93 | 2.12% | 43.00 | 46.00 | 122477 | 54607 | 7.78% |
| 2025-08-18 | 44.00 | 43.78 | 0.45 | 1.04% | 43.44 | 46.28 | 139678 | 62091 | 8.87% |
| 2025-08-15 | 41.00 | 43.33 | 3.00 | 7.44% | 37.90 | 44.18 | 176163 | 72053 | 11.19% |
| 2025-08-14 | 41.01 | 40.33 | -0.67 | -1.63% | 40.26 | 41.78 | 64109 | 26231 | 4.07% |
| 2025-08-13 | 39.79 | 41.00 | 0.95 | 2.37% | 39.67 | 41.10 | 79356 | 32214 | 5.04% |
| 2025-08-12 | 40.01 | 40.05 | 0.11 | 0.28% | 39.17 | 40.84 | 61207 | 24371 | 3.89% |
| 2025-08-11 | 38.78 | 39.94 | 1.45 | 3.77% | 38.50 | 40.66 | 75014 | 29696 | 4.77% |
| 2025-08-08 | 38.09 | 38.49 | 0.31 | 0.81% | 37.06 | 38.99 | 64404 | 24558 | 4.09% |
| 2025-08-07 | 39.01 | 38.18 | -0.83 | -2.13% | 37.98 | 39.34 | 58347 | 22433 | 3.71% |
| 2025-08-06 | 39.45 | 39.01 | -0.74 | -1.86% | 38.89 | 40.14 | 58221 | 22901 | 3.70% |
| 2025-08-05 | 40.33 | 39.75 | -0.87 | -2.14% | 39.11 | 40.52 | 72756 | 28919 | 4.62% |
| 2025-08-04 | 38.23 | 40.62 | 1.61 | 4.13% | 37.64 | 40.85 | 94490 | 37111 | 6.00% |
| 2025-08-01 | 39.98 | 39.01 | -0.90 | -2.26% | 38.99 | 40.69 | 70355 | 27866 | 4.47% |
| 2025-07-31 | 39.42 | 39.91 | 0.01 | 0.03% | 39.33 | 41.46 | 88285 | 35809 | 5.61% |
| 2025-07-30 | 40.50 | 39.90 | -2.22 | -5.27% | 39.90 | 41.97 | 95248 | 38751 | 6.05% |
| 2025-07-29 | 42.20 | 42.12 | 0.18 | 0.43% | 41.16 | 42.79 | 82090 | 34555 | 5.22% |
| 2025-07-28 | 40.70 | 41.94 | 1.01 | 2.47% | 40.56 | 42.33 | 87726 | 36383 | 5.57% |
| 2025-07-25 | 39.60 | 40.93 | 0.86 | 2.15% | 38.88 | 41.22 | 100440 | 40194 | 6.38% |
| 2025-07-24 | 39.60 | 40.07 | 0.44 | 1.11% | 39.44 | 40.29 | 72552 | 28888 | 4.61% |
| 2025-07-23 | 39.80 | 39.63 | -0.79 | -1.95% | 39.48 | 41.79 | 101434 | 40825 | 6.44% |
| 2025-07-22 | 42.01 | 40.42 | -2.08 | -4.89% | 40.34 | 43.51 | 131179 | 55005 | 8.33% |
| 2025-07-21 | 42.32 | 42.50 | 0.03 | 0.07% | 40.93 | 44.19 | 129586 | 54887 | 8.23% |
| 2025-07-18 | 39.39 | 42.47 | 3.06 | 7.76% | 38.80 | 43.19 | 138653 | 56620 | 8.81% |
| 2025-07-17 | 39.10 | 39.41 | -0.04 | -0.10% | 38.34 | 40.41 | 119021 | 46764 | 7.56% |
| 2025-07-16 | 38.30 | 39.45 | 1.08 | 2.81% | 37.59 | 40.90 | 137593 | 53712 | 8.74% |
| 2025-07-15 | 37.33 | 38.37 | 1.09 | 2.92% | 36.41 | 38.50 | 143196 | 53721 | 9.10% |
| 2025-07-14 | 35.03 | 37.28 | 2.19 | 6.24% | 34.40 | 38.33 | 145314 | 52457 | 9.23% |
| 2025-07-11 | 34.18 | 35.09 | 0.65 | 1.89% | 34.08 | 35.80 | 99942 | 34823 | 6.35% |