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 | 40.93 | 41.25 | 0.36 | 0.88% | 40.90 | 41.43 | 18924 | 7791 | 1.58% |
| 2025-10-30 | 41.70 | 40.89 | -0.88 | -2.11% | 40.89 | 41.70 | 25113 | 10336 | 2.10% |
| 2025-10-29 | 41.50 | 41.77 | -0.07 | -0.17% | 41.01 | 41.88 | 28106 | 11642 | 2.35% |
| 2025-10-28 | 43.00 | 41.84 | -2.41 | -5.45% | 41.50 | 43.45 | 61630 | 25793 | 5.16% |
| 2025-10-27 | 44.24 | 44.25 | 0.18 | 0.41% | 43.70 | 44.28 | 17015 | 7488 | 1.42% |
| 2025-10-24 | 44.00 | 44.07 | 0.00 | 0.00% | 43.76 | 44.40 | 12317 | 5442 | 1.03% |
| 2025-10-23 | 43.75 | 44.07 | 0.07 | 0.16% | 43.61 | 44.25 | 9644 | 4231 | 0.81% |
| 2025-10-22 | 44.04 | 44.00 | -0.04 | -0.09% | 43.73 | 44.68 | 16333 | 7222 | 1.37% |
| 2025-10-21 | 43.30 | 44.04 | 0.78 | 1.80% | 43.05 | 44.20 | 18193 | 7980 | 1.52% |
| 2025-10-20 | 43.40 | 43.26 | -0.11 | -0.25% | 43.05 | 43.69 | 13761 | 5959 | 1.15% |
| 2025-10-17 | 44.97 | 43.37 | -1.90 | -4.20% | 43.28 | 44.97 | 20366 | 8949 | 1.70% |
| 2025-10-16 | 44.35 | 45.27 | 1.15 | 2.61% | 44.22 | 45.98 | 41135 | 18696 | 3.44% |
| 2025-10-15 | 43.19 | 44.12 | 0.76 | 1.75% | 43.14 | 44.26 | 20174 | 8812 | 1.69% |
| 2025-10-14 | 43.34 | 43.36 | 0.10 | 0.23% | 43.15 | 43.83 | 22630 | 9823 | 1.89% |
| 2025-10-13 | 43.60 | 43.26 | -1.27 | -2.85% | 42.82 | 43.88 | 27563 | 11933 | 2.31% |
| 2025-10-10 | 44.09 | 44.53 | 0.43 | 0.98% | 44.01 | 44.64 | 16657 | 7400 | 1.39% |
| 2025-10-09 | 44.80 | 44.10 | -0.67 | -1.50% | 43.88 | 44.80 | 22220 | 9795 | 1.86% |
| 2025-09-30 | 45.56 | 44.77 | -0.71 | -1.56% | 44.75 | 45.76 | 24513 | 11044 | 2.05% |
| 2025-09-29 | 46.00 | 45.48 | -0.53 | -1.15% | 45.00 | 46.00 | 19819 | 8989 | 1.66% |
| 2025-09-26 | 46.48 | 46.01 | -0.71 | -1.52% | 46.00 | 46.71 | 15472 | 7154 | 1.29% |
| 2025-09-25 | 46.78 | 46.72 | -0.16 | -0.34% | 46.31 | 47.00 | 15534 | 7243 | 1.30% |
| 2025-09-24 | 46.82 | 46.88 | -0.14 | -0.30% | 46.38 | 47.48 | 17110 | 8012 | 1.43% |
| 2025-09-23 | 47.75 | 47.02 | -0.72 | -1.51% | 45.90 | 48.00 | 31994 | 14971 | 2.68% |
| 2025-09-22 | 48.73 | 47.74 | -1.06 | -2.17% | 47.60 | 48.90 | 28965 | 13925 | 2.42% |
| 2025-09-19 | 47.05 | 48.80 | 1.49 | 3.15% | 46.91 | 49.57 | 54406 | 26291 | 4.55% |
| 2025-09-18 | 46.99 | 47.31 | 0.23 | 0.49% | 46.61 | 47.80 | 30613 | 14434 | 2.56% |
| 2025-09-17 | 46.76 | 47.08 | 0.40 | 0.86% | 46.50 | 47.31 | 27204 | 12772 | 2.28% |
| 2025-09-16 | 45.89 | 46.68 | 0.89 | 1.94% | 45.80 | 46.88 | 25275 | 11729 | 2.11% |
| 2025-09-15 | 46.46 | 45.79 | -0.50 | -1.08% | 45.60 | 46.54 | 21996 | 10113 | 1.84% |
| 2025-09-12 | 46.70 | 46.29 | -0.46 | -0.98% | 46.26 | 46.86 | 17161 | 7972 | 1.44% |
| 2025-09-11 | 46.47 | 46.75 | 0.25 | 0.54% | 46.00 | 46.75 | 17426 | 8089 | 1.46% |
| 2025-09-10 | 46.60 | 46.50 | -0.26 | -0.56% | 46.23 | 46.80 | 19421 | 9023 | 1.62% |
| 2025-09-09 | 47.51 | 46.76 | -0.53 | -1.12% | 46.58 | 47.68 | 24851 | 11681 | 2.08% |
| 2025-09-08 | 47.78 | 47.29 | -0.48 | -1.00% | 47.20 | 47.85 | 23978 | 11371 | 2.01% |
| 2025-09-05 | 47.77 | 47.77 | -0.07 | -0.15% | 47.27 | 47.97 | 21903 | 10427 | 1.83% |
| 2025-09-04 | 47.78 | 47.84 | 0.06 | 0.13% | 47.01 | 48.00 | 23284 | 11069 | 1.95% |
| 2025-09-03 | 47.70 | 47.78 | 0.08 | 0.17% | 47.30 | 48.06 | 20163 | 9637 | 1.69% |
| 2025-09-02 | 48.19 | 47.70 | -0.47 | -0.98% | 47.65 | 48.69 | 27278 | 13075 | 2.28% |
| 2025-09-01 | 48.15 | 48.17 | 0.04 | 0.08% | 48.03 | 49.09 | 26608 | 12874 | 2.23% |
| 2025-08-29 | 48.77 | 48.13 | -0.84 | -1.72% | 48.00 | 48.79 | 39427 | 19021 | 3.30% |
| 2025-08-28 | 50.40 | 48.97 | -2.23 | -4.36% | 47.19 | 51.25 | 76290 | 37106 | 6.38% |
| 2025-08-27 | 53.78 | 51.20 | -2.29 | -4.28% | 51.03 | 54.27 | 48085 | 25090 | 4.02% |
| 2025-08-26 | 51.90 | 53.49 | 1.76 | 3.40% | 51.68 | 53.68 | 44837 | 23790 | 3.75% |
| 2025-08-25 | 52.05 | 51.73 | -0.27 | -0.52% | 51.10 | 52.23 | 30166 | 15587 | 2.52% |
| 2025-08-22 | 51.86 | 52.00 | 0.50 | 0.97% | 51.50 | 52.43 | 23823 | 12394 | 1.99% |
| 2025-08-21 | 51.63 | 51.50 | -0.29 | -0.56% | 51.23 | 52.05 | 24279 | 12540 | 2.03% |
| 2025-08-20 | 51.40 | 51.79 | 0.39 | 0.76% | 50.93 | 51.98 | 21143 | 10920 | 1.77% |
| 2025-08-19 | 51.58 | 51.40 | -0.28 | -0.54% | 51.19 | 51.99 | 23902 | 12328 | 2.00% |
| 2025-08-18 | 52.10 | 51.68 | -0.37 | -0.71% | 51.33 | 52.53 | 34414 | 17872 | 2.88% |
| 2025-08-15 | 54.06 | 52.05 | -2.16 | -3.98% | 51.45 | 54.13 | 48656 | 25458 | 4.07% |
| 2025-08-14 | 53.93 | 54.21 | 0.16 | 0.30% | 53.77 | 55.05 | 20104 | 10924 | 1.68% |
| 2025-08-13 | 53.68 | 54.05 | 0.20 | 0.37% | 53.52 | 54.58 | 17462 | 9438 | 1.46% |
| 2025-08-12 | 53.40 | 53.85 | 0.37 | 0.69% | 53.05 | 54.48 | 20520 | 11041 | 1.72% |
| 2025-08-11 | 53.82 | 53.48 | -0.62 | -1.15% | 52.75 | 54.70 | 22684 | 12057 | 1.90% |
| 2025-08-08 | 53.81 | 54.10 | 0.20 | 0.37% | 52.71 | 54.19 | 16475 | 8819 | 1.38% |
| 2025-08-07 | 54.36 | 53.90 | -0.60 | -1.10% | 53.71 | 54.95 | 15561 | 8428 | 1.30% |
| 2025-08-06 | 55.42 | 54.50 | -1.03 | -1.85% | 54.30 | 56.02 | 18915 | 10372 | 1.58% |
| 2025-08-05 | 54.61 | 55.53 | 0.61 | 1.11% | 54.12 | 56.02 | 25915 | 14323 | 2.17% |
| 2025-08-04 | 54.63 | 54.92 | 0.64 | 1.18% | 54.30 | 56.90 | 51207 | 28548 | 4.28% |
| 2025-08-01 | 50.74 | 54.28 | 3.58 | 7.06% | 50.61 | 55.00 | 60041 | 32063 | 5.02% |
| 2025-07-31 | 51.91 | 50.70 | -1.39 | -2.67% | 50.50 | 51.91 | 21636 | 11022 | 1.81% |
| 2025-07-30 | 50.87 | 52.09 | 1.09 | 2.14% | 50.75 | 52.30 | 22383 | 11550 | 1.87% |
| 2025-07-29 | 51.44 | 51.00 | 0.04 | 0.08% | 50.79 | 51.70 | 9136 | 4660 | 0.76% |
| 2025-07-28 | 50.80 | 50.96 | 0.15 | 0.30% | 50.55 | 51.14 | 13588 | 6917 | 1.14% |
| 2025-07-25 | 51.18 | 50.81 | -0.34 | -0.66% | 50.49 | 51.18 | 14572 | 7402 | 1.23% |