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 | 44.65 | 43.46 | -1.37 | -3.06% | 43.40 | 44.66 | 1862971 | 818485 | 4.63% |
| 2025-10-30 | 45.61 | 44.83 | -1.37 | -2.97% | 44.76 | 45.88 | 2285196 | 1033321 | 5.67% |
| 2025-10-29 | 45.45 | 46.20 | -3.19 | -6.46% | 44.59 | 46.70 | 3991959 | 1825960 | 9.91% |
| 2025-10-28 | 50.40 | 49.39 | -1.93 | -3.76% | 48.92 | 50.59 | 1960552 | 974875 | 4.87% |
| 2025-10-27 | 50.50 | 51.32 | 1.47 | 2.95% | 50.10 | 52.50 | 2071918 | 1059853 | 5.14% |
| 2025-10-24 | 48.80 | 49.85 | 1.66 | 3.44% | 48.47 | 50.13 | 1802633 | 892836 | 4.48% |
| 2025-10-23 | 49.75 | 48.19 | -1.75 | -3.50% | 47.46 | 49.76 | 1531197 | 736053 | 3.80% |
| 2025-10-22 | 50.19 | 49.94 | -1.30 | -2.54% | 48.72 | 50.58 | 1638570 | 813030 | 4.07% |
| 2025-10-21 | 48.87 | 51.24 | 2.64 | 5.43% | 48.30 | 51.94 | 2242076 | 1127847 | 5.57% |
| 2025-10-20 | 49.00 | 48.60 | -0.03 | -0.06% | 47.84 | 49.87 | 1880815 | 918211 | 4.67% |
| 2025-10-17 | 53.40 | 48.63 | -5.40 | -9.99% | 48.63 | 53.88 | 3195953 | 1607840 | 7.94% |
| 2025-10-16 | 50.41 | 54.03 | 3.63 | 7.20% | 50.41 | 55.26 | 3369629 | 1801522 | 8.37% |
| 2025-10-15 | 51.03 | 50.40 | 0.20 | 0.40% | 48.53 | 51.68 | 2449380 | 1221647 | 6.08% |
| 2025-10-14 | 54.11 | 50.20 | -3.47 | -6.47% | 50.00 | 55.85 | 3667510 | 1941504 | 9.11% |
| 2025-10-13 | 51.04 | 53.67 | 1.67 | 3.21% | 50.20 | 55.00 | 3682499 | 1931777 | 9.14% |
| 2025-10-10 | 51.01 | 52.00 | 2.02 | 4.04% | 50.00 | 54.09 | 4906947 | 2551436 | 12.18% |
| 2025-10-09 | 45.88 | 49.98 | 4.34 | 9.51% | 45.86 | 50.20 | 4508686 | 2212068 | 11.20% |
| 2025-09-30 | 45.22 | 45.64 | 0.53 | 1.17% | 44.66 | 46.18 | 1490819 | 677319 | 3.70% |
| 2025-09-29 | 44.42 | 45.11 | 0.64 | 1.44% | 43.63 | 45.60 | 1657328 | 740403 | 4.12% |
| 2025-09-26 | 45.36 | 44.47 | -1.33 | -2.90% | 43.82 | 47.05 | 2747519 | 1238788 | 6.82% |
| 2025-09-25 | 44.00 | 45.80 | 1.83 | 4.16% | 43.83 | 46.36 | 2659461 | 1208442 | 6.60% |
| 2025-09-24 | 42.88 | 43.97 | 0.47 | 1.08% | 42.50 | 44.20 | 1708326 | 740015 | 4.24% |
| 2025-09-23 | 45.03 | 43.50 | -1.52 | -3.38% | 42.25 | 45.30 | 2103793 | 915377 | 5.22% |
| 2025-09-22 | 44.09 | 45.02 | 1.24 | 2.83% | 43.86 | 45.75 | 1996780 | 896231 | 4.96% |
| 2025-09-19 | 43.99 | 43.78 | -0.47 | -1.06% | 43.69 | 45.20 | 1437034 | 636796 | 3.57% |
| 2025-09-18 | 44.30 | 44.25 | 0.12 | 0.27% | 43.48 | 45.74 | 2507808 | 1126810 | 6.23% |
| 2025-09-17 | 44.21 | 44.13 | -0.17 | -0.38% | 43.60 | 45.25 | 1527623 | 676049 | 3.79% |
| 2025-09-16 | 43.17 | 44.30 | 1.24 | 2.88% | 43.16 | 44.89 | 1829678 | 808218 | 4.54% |
| 2025-09-15 | 44.01 | 43.06 | -1.02 | -2.31% | 43.00 | 44.03 | 1253419 | 543883 | 3.11% |
| 2025-09-12 | 43.03 | 44.08 | 0.34 | 0.78% | 43.03 | 45.26 | 2214126 | 982282 | 5.50% |
| 2025-09-11 | 41.18 | 43.74 | 2.65 | 6.45% | 40.58 | 44.33 | 2585581 | 1106366 | 6.42% |
| 2025-09-10 | 40.75 | 41.09 | 0.43 | 1.06% | 40.58 | 41.60 | 1218464 | 502050 | 3.03% |
| 2025-09-09 | 41.83 | 40.66 | -1.14 | -2.73% | 40.35 | 41.99 | 1185951 | 486569 | 2.94% |
| 2025-09-08 | 41.85 | 41.80 | -0.02 | -0.05% | 41.10 | 42.46 | 1554084 | 648844 | 3.86% |
| 2025-09-05 | 41.31 | 41.82 | 0.98 | 2.40% | 40.22 | 42.02 | 1716621 | 706833 | 4.26% |
| 2025-09-04 | 43.91 | 40.84 | -3.10 | -7.06% | 40.10 | 44.26 | 2866182 | 1196071 | 7.12% |
| 2025-09-03 | 44.82 | 43.94 | -0.89 | -1.99% | 43.36 | 45.33 | 1850780 | 817445 | 4.60% |
| 2025-09-02 | 47.66 | 44.83 | -3.17 | -6.60% | 44.05 | 48.20 | 3021996 | 1387696 | 7.50% |
| 2025-09-01 | 46.37 | 48.00 | 2.56 | 5.63% | 46.00 | 48.88 | 3228638 | 1533254 | 8.02% |
| 2025-08-29 | 46.11 | 45.44 | -1.98 | -4.18% | 45.00 | 46.35 | 2659285 | 1209479 | 6.60% |
| 2025-08-28 | 44.00 | 47.42 | 3.32 | 7.53% | 43.75 | 47.44 | 3533706 | 1628623 | 8.77% |
| 2025-08-27 | 45.30 | 44.10 | -0.92 | -2.04% | 44.00 | 46.58 | 2888878 | 1309377 | 7.17% |
| 2025-08-26 | 45.01 | 45.02 | -0.82 | -1.79% | 44.36 | 45.98 | 2422692 | 1093826 | 6.02% |
| 2025-08-25 | 47.58 | 45.84 | -0.71 | -1.53% | 44.48 | 47.90 | 4476640 | 2060114 | 11.12% |
| 2025-08-22 | 43.50 | 46.55 | 3.99 | 9.38% | 42.50 | 46.68 | 4436296 | 1983236 | 11.02% |
| 2025-08-21 | 43.53 | 42.56 | 2.62 | 6.56% | 42.30 | 43.93 | 5105601 | 2199274 | 12.68% |
| 2025-08-20 | 38.10 | 39.94 | 2.14 | 5.66% | 37.42 | 40.39 | 3379238 | 1322273 | 8.39% |
| 2025-08-19 | 37.76 | 37.80 | -0.51 | -1.33% | 37.37 | 38.17 | 2106640 | 795820 | 5.23% |
| 2025-08-18 | 35.45 | 38.31 | 3.10 | 8.80% | 35.45 | 38.73 | 3859223 | 1470328 | 9.58% |
| 2025-08-15 | 34.70 | 35.21 | 0.40 | 1.15% | 34.70 | 35.29 | 790528 | 277353 | 1.96% |
| 2025-08-14 | 35.42 | 34.81 | -0.69 | -1.94% | 34.78 | 35.56 | 1028186 | 361391 | 2.55% |
| 2025-08-13 | 34.55 | 35.50 | 0.95 | 2.75% | 34.51 | 35.50 | 1610778 | 566189 | 4.00% |
| 2025-08-12 | 34.00 | 34.55 | 0.55 | 1.62% | 33.89 | 34.65 | 832619 | 285997 | 2.07% |
| 2025-08-11 | 33.79 | 34.00 | 0.22 | 0.65% | 33.78 | 34.16 | 500378 | 170201 | 1.24% |
| 2025-08-08 | 34.16 | 33.78 | -0.41 | -1.20% | 33.75 | 34.19 | 484312 | 164279 | 1.20% |
| 2025-08-07 | 34.54 | 34.19 | -0.36 | -1.04% | 34.02 | 34.69 | 598500 | 204947 | 1.49% |
| 2025-08-06 | 34.35 | 34.55 | 0.13 | 0.38% | 34.08 | 35.05 | 604127 | 208599 | 1.50% |
| 2025-08-05 | 33.93 | 34.42 | 0.55 | 1.62% | 33.93 | 34.55 | 614925 | 210482 | 1.53% |
| 2025-08-04 | 33.60 | 33.87 | -0.03 | -0.09% | 33.59 | 33.88 | 379288 | 127943 | 0.94% |
| 2025-08-01 | 34.23 | 33.90 | -0.39 | -1.14% | 33.56 | 34.58 | 785985 | 267480 | 1.95% |
| 2025-07-31 | 34.59 | 34.29 | -0.31 | -0.90% | 34.17 | 35.47 | 1135878 | 396494 | 2.82% |
| 2025-07-30 | 34.96 | 34.60 | -0.49 | -1.40% | 34.36 | 35.10 | 765812 | 266068 | 1.90% |
| 2025-07-29 | 34.13 | 35.09 | 0.62 | 1.80% | 33.51 | 35.78 | 1490591 | 513712 | 3.70% |
| 2025-07-28 | 34.53 | 34.47 | 0.08 | 0.23% | 34.27 | 34.67 | 554737 | 191172 | 1.38% |
| 2025-07-25 | 34.64 | 34.39 | -0.28 | -0.81% | 34.08 | 34.65 | 660622 | 226859 | 1.64% |