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 | 46.22 | 45.67 | -0.80 | -1.72% | 45.62 | 46.47 | 28972 | 13304 | 1.42% |
| 2025-10-30 | 46.25 | 46.47 | 0.28 | 0.61% | 46.07 | 47.03 | 33257 | 15507 | 1.63% |
| 2025-10-29 | 46.15 | 46.19 | 0.05 | 0.11% | 46.00 | 47.00 | 25638 | 11886 | 1.26% |
| 2025-10-28 | 46.95 | 46.14 | -0.86 | -1.83% | 46.10 | 47.10 | 32595 | 15173 | 1.60% |
| 2025-10-27 | 47.40 | 47.00 | 0.00 | 0.00% | 46.43 | 47.45 | 33894 | 15893 | 1.67% |
| 2025-10-24 | 47.43 | 47.00 | 0.58 | 1.25% | 46.91 | 48.26 | 53984 | 25700 | 2.65% |
| 2025-10-23 | 47.15 | 46.42 | -0.56 | -1.19% | 45.71 | 48.43 | 54769 | 25743 | 2.69% |
| 2025-10-22 | 45.96 | 46.98 | 1.03 | 2.24% | 45.60 | 48.08 | 43122 | 20280 | 2.12% |
| 2025-10-21 | 45.20 | 45.95 | 1.00 | 2.22% | 45.05 | 45.99 | 29012 | 13258 | 1.43% |
| 2025-10-20 | 44.74 | 44.95 | 1.00 | 2.28% | 44.55 | 45.47 | 25299 | 11394 | 1.24% |
| 2025-10-17 | 45.98 | 43.95 | -2.04 | -4.44% | 43.83 | 46.10 | 41933 | 18742 | 2.06% |
| 2025-10-16 | 46.50 | 45.99 | -0.89 | -1.90% | 45.96 | 47.29 | 29221 | 13685 | 1.44% |
| 2025-10-15 | 46.69 | 46.88 | 0.47 | 1.01% | 45.91 | 47.32 | 29657 | 13875 | 1.46% |
| 2025-10-14 | 46.60 | 46.41 | 0.38 | 0.83% | 45.60 | 47.96 | 53548 | 24979 | 2.63% |
| 2025-10-13 | 42.23 | 46.03 | 2.19 | 5.00% | 42.23 | 46.03 | 53455 | 23836 | 2.63% |
| 2025-10-10 | 44.00 | 43.84 | -0.45 | -1.02% | 43.60 | 44.40 | 23721 | 10400 | 1.17% |
| 2025-10-09 | 43.80 | 44.29 | 1.14 | 2.64% | 43.40 | 44.50 | 33585 | 14799 | 1.65% |
| 2025-09-30 | 41.81 | 43.15 | 1.63 | 3.93% | 41.68 | 43.15 | 30693 | 13059 | 1.51% |
| 2025-09-29 | 41.39 | 41.52 | 0.27 | 0.65% | 41.12 | 41.59 | 17224 | 7128 | 0.85% |
| 2025-09-26 | 41.92 | 41.25 | -0.80 | -1.90% | 41.00 | 42.11 | 27807 | 11521 | 1.37% |
| 2025-09-25 | 41.40 | 42.05 | 0.75 | 1.82% | 41.30 | 42.58 | 39477 | 16563 | 1.94% |
| 2025-09-24 | 41.60 | 41.30 | -0.52 | -1.24% | 41.08 | 41.82 | 32568 | 13466 | 1.60% |
| 2025-09-23 | 41.27 | 41.82 | 0.55 | 1.33% | 40.93 | 42.17 | 39238 | 16277 | 1.93% |
| 2025-09-22 | 41.02 | 41.27 | -1.85 | -4.29% | 40.96 | 42.00 | 69653 | 28731 | 3.42% |
| 2025-09-19 | 42.93 | 43.12 | 0.19 | 0.44% | 42.71 | 43.51 | 20948 | 9021 | 1.03% |
| 2025-09-18 | 43.28 | 42.93 | -0.57 | -1.31% | 42.70 | 44.41 | 34826 | 15147 | 1.71% |
| 2025-09-17 | 43.96 | 43.50 | -0.39 | -0.89% | 43.29 | 43.96 | 20582 | 8955 | 1.01% |
| 2025-09-16 | 43.75 | 43.89 | -0.02 | -0.05% | 43.20 | 44.18 | 24061 | 10499 | 1.18% |
| 2025-09-15 | 44.99 | 43.91 | -0.84 | -1.88% | 43.78 | 45.14 | 29434 | 12996 | 1.45% |
| 2025-09-12 | 45.15 | 44.75 | -0.24 | -0.53% | 44.48 | 45.50 | 30362 | 13644 | 1.49% |
| 2025-09-11 | 43.75 | 44.99 | 0.99 | 2.25% | 43.75 | 45.17 | 34337 | 15351 | 1.69% |
| 2025-09-10 | 42.99 | 44.00 | 0.84 | 1.95% | 42.86 | 44.28 | 31921 | 14006 | 1.57% |
| 2025-09-09 | 44.20 | 43.16 | -0.94 | -2.13% | 42.85 | 44.34 | 30288 | 13223 | 1.49% |
| 2025-09-08 | 43.80 | 44.10 | 0.70 | 1.61% | 43.33 | 44.44 | 35835 | 15728 | 1.76% |
| 2025-09-05 | 42.19 | 43.40 | 1.41 | 3.36% | 41.48 | 43.49 | 38974 | 16546 | 1.92% |
| 2025-09-04 | 43.27 | 41.99 | -1.28 | -2.96% | 41.30 | 43.81 | 48194 | 20561 | 2.37% |
| 2025-09-03 | 45.30 | 43.27 | -2.05 | -4.52% | 43.06 | 45.58 | 62865 | 27661 | 3.09% |
| 2025-09-02 | 47.70 | 45.32 | -2.38 | -4.99% | 45.32 | 47.70 | 68548 | 31558 | 3.37% |
| 2025-09-01 | 47.46 | 47.70 | 0.46 | 0.97% | 46.64 | 48.80 | 47265 | 22504 | 2.32% |
| 2025-08-29 | 46.50 | 47.24 | 1.21 | 2.63% | 45.66 | 47.76 | 65161 | 30611 | 3.20% |
| 2025-08-28 | 45.37 | 46.03 | 1.65 | 3.72% | 44.68 | 46.06 | 70589 | 32069 | 3.47% |
| 2025-08-27 | 45.19 | 44.38 | -1.01 | -2.23% | 44.12 | 45.79 | 58714 | 26387 | 2.89% |
| 2025-08-26 | 45.70 | 45.39 | 0.43 | 0.96% | 44.75 | 46.43 | 63865 | 29148 | 3.14% |
| 2025-08-25 | 43.35 | 44.96 | 1.65 | 3.81% | 43.35 | 45.19 | 69617 | 30916 | 3.42% |
| 2025-08-22 | 42.70 | 43.31 | 0.84 | 1.98% | 42.50 | 43.33 | 36863 | 15870 | 1.81% |
| 2025-08-21 | 43.80 | 42.47 | -1.24 | -2.84% | 42.30 | 43.88 | 49927 | 21488 | 2.45% |
| 2025-08-20 | 43.69 | 43.71 | 0.28 | 0.64% | 43.25 | 44.12 | 40201 | 17556 | 1.98% |
| 2025-08-19 | 43.32 | 43.43 | 0.11 | 0.25% | 43.15 | 43.89 | 39409 | 17106 | 1.94% |
| 2025-08-18 | 43.55 | 43.32 | -0.04 | -0.09% | 43.11 | 44.30 | 62051 | 27024 | 3.05% |
| 2025-08-15 | 44.20 | 43.36 | -1.98 | -4.37% | 43.07 | 45.08 | 97935 | 42759 | 4.81% |
| 2025-08-14 | 44.20 | 45.34 | 1.20 | 2.72% | 43.72 | 46.34 | 64352 | 28846 | 3.16% |
| 2025-08-13 | 43.20 | 44.14 | 1.45 | 3.40% | 43.00 | 44.48 | 51518 | 22607 | 2.53% |
| 2025-08-12 | 42.02 | 42.69 | 0.13 | 0.31% | 42.02 | 43.50 | 48352 | 20623 | 2.38% |
| 2025-08-11 | 44.29 | 42.56 | -0.54 | -1.25% | 42.50 | 45.26 | 77267 | 34209 | 3.80% |
| 2025-08-08 | 42.40 | 43.10 | 0.67 | 1.58% | 41.98 | 43.50 | 38445 | 16494 | 1.89% |
| 2025-08-07 | 41.91 | 42.43 | 0.46 | 1.10% | 41.40 | 42.64 | 40638 | 17077 | 2.00% |
| 2025-08-06 | 41.50 | 41.97 | 0.55 | 1.33% | 41.28 | 42.13 | 27756 | 11622 | 1.36% |
| 2025-08-05 | 41.80 | 41.42 | -0.14 | -0.34% | 41.14 | 42.20 | 33352 | 13881 | 1.64% |
| 2025-08-04 | 39.91 | 41.56 | 1.36 | 3.38% | 39.91 | 41.73 | 33881 | 13964 | 1.66% |
| 2025-08-01 | 40.14 | 40.20 | 0.21 | 0.53% | 39.83 | 40.78 | 27210 | 10934 | 1.34% |
| 2025-07-31 | 39.27 | 39.99 | 0.77 | 1.96% | 39.25 | 40.93 | 44675 | 17932 | 2.20% |
| 2025-07-30 | 40.09 | 39.22 | -0.77 | -1.93% | 39.10 | 40.60 | 32454 | 12911 | 1.59% |
| 2025-07-29 | 40.00 | 39.99 | 0.07 | 0.18% | 39.54 | 40.11 | 23726 | 9446 | 1.17% |
| 2025-07-28 | 39.32 | 39.92 | 0.64 | 1.63% | 39.32 | 40.05 | 29276 | 11657 | 1.44% |
| 2025-07-25 | 39.18 | 39.28 | 0.14 | 0.36% | 38.93 | 39.66 | 29507 | 11559 | 1.45% |
| 2025-07-24 | 38.32 | 39.14 | 0.81 | 2.11% | 38.31 | 39.47 | 30985 | 12126 | 1.52% |