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 | 45.39 | 45.60 | 0.24 | 0.53% | 45.13 | 45.78 | 8105 | 3690 | 2.65% |
| 2025-10-30 | 45.60 | 45.36 | -0.11 | -0.24% | 45.22 | 46.19 | 9773 | 4446 | 3.20% |
| 2025-10-29 | 45.48 | 45.47 | 0.12 | 0.26% | 45.15 | 45.58 | 8555 | 3883 | 2.80% |
| 2025-10-28 | 46.00 | 45.35 | -0.95 | -2.05% | 45.19 | 46.00 | 16274 | 7406 | 5.32% |
| 2025-10-27 | 46.01 | 46.30 | 0.27 | 0.59% | 46.01 | 46.41 | 10365 | 4790 | 3.39% |
| 2025-10-24 | 46.14 | 46.03 | -0.19 | -0.41% | 45.93 | 46.35 | 9556 | 4405 | 3.13% |
| 2025-10-23 | 45.12 | 46.22 | 0.64 | 1.40% | 45.10 | 46.58 | 14085 | 6469 | 4.61% |
| 2025-10-22 | 45.40 | 45.58 | 0.07 | 0.15% | 45.20 | 46.18 | 7826 | 3574 | 2.56% |
| 2025-10-21 | 45.00 | 45.51 | 0.31 | 0.69% | 44.98 | 45.55 | 8430 | 3823 | 2.76% |
| 2025-10-20 | 44.95 | 45.20 | 0.24 | 0.53% | 44.79 | 45.22 | 11483 | 5164 | 3.76% |
| 2025-10-17 | 46.35 | 44.96 | -1.42 | -3.06% | 44.96 | 46.38 | 15043 | 6860 | 4.92% |
| 2025-10-16 | 46.89 | 46.38 | -0.44 | -0.94% | 46.20 | 47.20 | 9752 | 4551 | 3.19% |
| 2025-10-15 | 46.80 | 46.82 | 0.25 | 0.54% | 46.34 | 46.82 | 7805 | 3638 | 2.55% |
| 2025-10-14 | 46.88 | 46.57 | -0.36 | -0.77% | 46.50 | 47.44 | 12466 | 5848 | 4.08% |
| 2025-10-13 | 46.43 | 46.93 | -0.35 | -0.74% | 46.08 | 46.97 | 12593 | 5860 | 4.12% |
| 2025-10-10 | 46.87 | 47.28 | 0.42 | 0.90% | 46.56 | 47.31 | 13627 | 6417 | 4.46% |
| 2025-10-09 | 46.76 | 46.86 | 0.28 | 0.60% | 46.19 | 46.98 | 11657 | 5438 | 3.81% |
| 2025-09-30 | 46.83 | 46.58 | -0.18 | -0.38% | 46.55 | 47.25 | 10560 | 4935 | 3.45% |
| 2025-09-29 | 47.40 | 46.76 | -0.58 | -1.23% | 46.40 | 47.40 | 13581 | 6347 | 4.44% |
| 2025-09-26 | 47.31 | 47.34 | -0.09 | -0.19% | 47.01 | 47.96 | 15750 | 7493 | 5.15% |
| 2025-09-25 | 47.84 | 47.43 | -0.42 | -0.88% | 47.34 | 48.05 | 15624 | 7443 | 5.11% |
| 2025-09-24 | 46.68 | 47.85 | 0.95 | 2.03% | 46.40 | 47.99 | 19499 | 9279 | 6.38% |
| 2025-09-23 | 47.30 | 46.90 | -0.50 | -1.05% | 45.80 | 47.40 | 21834 | 10170 | 7.14% |
| 2025-09-22 | 47.68 | 47.40 | -0.30 | -0.63% | 47.20 | 47.68 | 12538 | 5939 | 4.10% |
| 2025-09-19 | 48.49 | 47.70 | -0.54 | -1.12% | 47.08 | 48.49 | 20893 | 9935 | 6.83% |
| 2025-09-18 | 50.21 | 48.84 | -1.35 | -2.69% | 48.80 | 50.21 | 25450 | 12593 | 8.32% |
| 2025-09-17 | 49.88 | 50.19 | 0.32 | 0.64% | 49.76 | 50.32 | 20449 | 10238 | 6.69% |
| 2025-09-16 | 49.79 | 49.87 | 0.09 | 0.18% | 49.23 | 49.99 | 17429 | 8649 | 5.70% |
| 2025-09-15 | 50.68 | 49.78 | -0.78 | -1.54% | 49.60 | 50.68 | 19627 | 9802 | 6.42% |
| 2025-09-12 | 50.10 | 50.56 | 0.61 | 1.22% | 49.80 | 51.40 | 39155 | 19795 | 12.81% |
| 2025-09-11 | 49.11 | 49.95 | 0.49 | 0.99% | 48.71 | 49.99 | 30115 | 14887 | 9.85% |
| 2025-09-10 | 49.25 | 49.46 | 0.01 | 0.02% | 49.00 | 49.94 | 18773 | 9256 | 6.14% |
| 2025-09-09 | 50.21 | 49.45 | -1.05 | -2.08% | 49.07 | 50.35 | 24188 | 12009 | 7.91% |
| 2025-09-08 | 49.07 | 50.50 | 1.40 | 2.85% | 48.62 | 51.00 | 39024 | 19498 | 12.76% |
| 2025-09-05 | 48.49 | 49.10 | 0.65 | 1.34% | 47.80 | 49.12 | 28182 | 13696 | 9.22% |
| 2025-09-04 | 47.88 | 48.45 | 0.52 | 1.08% | 47.70 | 48.60 | 28262 | 13614 | 9.24% |
| 2025-09-03 | 49.59 | 47.93 | -1.59 | -3.21% | 47.88 | 49.60 | 33397 | 16212 | 10.92% |
| 2025-09-02 | 51.04 | 49.52 | -1.46 | -2.86% | 48.77 | 51.06 | 42546 | 21123 | 13.92% |
| 2025-09-01 | 50.79 | 50.98 | 0.21 | 0.41% | 50.66 | 51.72 | 46183 | 23613 | 15.11% |
| 2025-08-29 | 53.00 | 50.77 | -2.20 | -4.15% | 50.54 | 53.01 | 80918 | 41582 | 26.47% |
| 2025-08-28 | 48.69 | 52.97 | 4.24 | 8.70% | 48.62 | 53.60 | 139743 | 71724 | 45.71% |
| 2025-08-27 | 48.55 | 48.73 | 0.25 | 0.52% | 48.32 | 51.32 | 87280 | 43402 | 28.55% |
| 2025-08-26 | 48.42 | 48.48 | 0.06 | 0.12% | 48.01 | 48.79 | 37302 | 18076 | 12.20% |
| 2025-08-25 | 48.81 | 48.42 | -0.08 | -0.16% | 48.21 | 48.98 | 43155 | 20937 | 14.12% |
| 2025-08-22 | 48.00 | 48.50 | 0.80 | 1.68% | 47.58 | 48.78 | 51779 | 24998 | 16.94% |
| 2025-08-21 | 47.94 | 47.70 | -0.09 | -0.19% | 47.37 | 47.97 | 25491 | 12138 | 8.34% |
| 2025-08-20 | 47.39 | 47.79 | 0.20 | 0.42% | 47.15 | 47.83 | 26460 | 12577 | 8.65% |
| 2025-08-19 | 47.85 | 47.59 | -0.23 | -0.48% | 47.31 | 48.25 | 38693 | 18429 | 12.66% |
| 2025-08-18 | 46.62 | 47.82 | 1.21 | 2.60% | 46.62 | 48.46 | 62388 | 29676 | 20.41% |
| 2025-08-15 | 46.01 | 46.61 | 0.56 | 1.22% | 45.88 | 46.62 | 21526 | 9990 | 7.04% |
| 2025-08-14 | 46.90 | 46.05 | -0.89 | -1.90% | 46.00 | 47.00 | 30771 | 14277 | 10.06% |
| 2025-08-13 | 46.45 | 46.94 | 0.51 | 1.10% | 46.41 | 47.10 | 33075 | 15485 | 10.82% |
| 2025-08-12 | 46.61 | 46.43 | -0.18 | -0.39% | 46.19 | 46.69 | 20783 | 9641 | 6.80% |
| 2025-08-11 | 46.52 | 46.61 | 0.09 | 0.19% | 46.26 | 46.72 | 22786 | 10589 | 7.45% |
| 2025-08-08 | 47.50 | 46.52 | -0.47 | -1.00% | 46.51 | 47.50 | 25011 | 11720 | 8.18% |
| 2025-08-07 | 47.30 | 46.99 | -0.01 | -0.02% | 46.82 | 47.37 | 28908 | 13599 | 9.46% |
| 2025-08-06 | 46.86 | 47.00 | 0.16 | 0.34% | 46.48 | 47.16 | 35897 | 16815 | 11.74% |
| 2025-08-05 | 45.93 | 46.84 | 0.90 | 1.96% | 45.82 | 46.85 | 38407 | 17867 | 12.56% |
| 2025-08-04 | 45.57 | 45.94 | 0.13 | 0.28% | 45.23 | 45.94 | 17087 | 7788 | 5.59% |
| 2025-08-01 | 45.90 | 45.81 | -0.23 | -0.50% | 45.70 | 46.07 | 19256 | 8822 | 6.30% |
| 2025-07-31 | 46.30 | 46.04 | -0.24 | -0.52% | 46.01 | 46.46 | 24301 | 11230 | 7.95% |
| 2025-07-30 | 46.68 | 46.28 | -0.44 | -0.94% | 46.21 | 46.69 | 28405 | 13169 | 9.29% |
| 2025-07-29 | 46.78 | 46.72 | -0.07 | -0.15% | 46.53 | 46.93 | 23346 | 10899 | 7.64% |
| 2025-07-28 | 46.66 | 46.79 | 0.08 | 0.17% | 46.46 | 46.87 | 22927 | 10697 | 7.50% |
| 2025-07-25 | 46.70 | 46.71 | -0.24 | -0.51% | 46.54 | 46.99 | 26626 | 12430 | 8.71% |