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 | 44.79 | 0.14 | 0.31% | 44.22 | 44.95 | 51165 | 22832 | 1.13% |
| 2025-10-30 | 44.88 | 44.65 | -0.31 | -0.69% | 44.50 | 45.38 | 80576 | 36189 | 1.78% |
| 2025-10-29 | 44.68 | 44.96 | 0.11 | 0.25% | 44.61 | 45.40 | 78572 | 35355 | 1.73% |
| 2025-10-28 | 44.80 | 44.85 | -0.14 | -0.31% | 44.22 | 45.04 | 50924 | 22745 | 1.12% |
| 2025-10-27 | 45.20 | 44.99 | 0.11 | 0.25% | 44.77 | 45.38 | 62999 | 28358 | 1.39% |
| 2025-10-24 | 44.30 | 44.88 | 1.00 | 2.28% | 44.26 | 45.21 | 61577 | 27600 | 1.36% |
| 2025-10-23 | 44.07 | 43.88 | -0.38 | -0.86% | 43.40 | 44.07 | 52012 | 22700 | 1.15% |
| 2025-10-22 | 45.31 | 44.26 | -1.25 | -2.75% | 43.66 | 45.48 | 102479 | 45325 | 2.26% |
| 2025-10-21 | 45.94 | 45.51 | -0.29 | -0.63% | 45.22 | 46.15 | 51143 | 23345 | 1.13% |
| 2025-10-20 | 46.00 | 45.80 | -0.12 | -0.26% | 45.70 | 46.53 | 27347 | 12591 | 0.60% |
| 2025-10-17 | 46.36 | 45.92 | -0.67 | -1.44% | 45.75 | 46.64 | 50456 | 23276 | 1.11% |
| 2025-10-16 | 47.07 | 46.59 | -0.51 | -1.08% | 46.18 | 47.30 | 55385 | 25760 | 1.22% |
| 2025-10-15 | 46.88 | 47.10 | 0.10 | 0.21% | 46.10 | 47.10 | 36074 | 16851 | 0.79% |
| 2025-10-14 | 48.59 | 47.00 | -1.57 | -3.23% | 46.80 | 48.68 | 84349 | 40071 | 1.86% |
| 2025-10-13 | 48.50 | 48.57 | -0.71 | -1.44% | 47.70 | 48.96 | 72974 | 35227 | 1.61% |
| 2025-10-10 | 49.80 | 49.28 | -0.69 | -1.38% | 49.00 | 50.14 | 52289 | 25873 | 1.15% |
| 2025-10-09 | 51.51 | 49.97 | -1.34 | -2.61% | 49.70 | 51.69 | 73915 | 36968 | 1.63% |
| 2025-09-30 | 49.20 | 51.31 | 2.14 | 4.35% | 49.01 | 51.90 | 74336 | 37782 | 1.64% |
| 2025-09-29 | 49.12 | 49.17 | 0.15 | 0.31% | 48.70 | 49.70 | 41708 | 20523 | 0.92% |
| 2025-09-26 | 49.24 | 49.02 | -0.34 | -0.69% | 48.93 | 49.98 | 36059 | 17784 | 0.79% |
| 2025-09-25 | 50.78 | 49.36 | -1.54 | -3.03% | 49.25 | 51.00 | 54597 | 27151 | 1.20% |
| 2025-09-24 | 50.87 | 50.90 | -0.13 | -0.25% | 50.75 | 51.39 | 28385 | 14483 | 0.63% |
| 2025-09-23 | 50.28 | 51.03 | 0.78 | 1.55% | 50.01 | 51.20 | 41417 | 21000 | 0.91% |
| 2025-09-22 | 50.72 | 50.25 | -0.56 | -1.10% | 49.82 | 50.99 | 43401 | 21791 | 0.96% |
| 2025-09-19 | 51.40 | 50.81 | -0.67 | -1.30% | 50.80 | 52.17 | 35930 | 18451 | 0.79% |
| 2025-09-18 | 51.05 | 51.48 | 0.36 | 0.70% | 50.91 | 54.53 | 97241 | 51150 | 2.14% |
| 2025-09-17 | 48.62 | 51.12 | 2.44 | 5.01% | 48.50 | 51.48 | 74676 | 37526 | 1.65% |
| 2025-09-16 | 49.25 | 48.68 | -0.57 | -1.16% | 48.53 | 49.27 | 22996 | 11214 | 0.51% |
| 2025-09-15 | 49.24 | 49.25 | 0.10 | 0.20% | 48.90 | 49.49 | 23803 | 11713 | 0.52% |
| 2025-09-12 | 49.08 | 49.15 | -0.04 | -0.08% | 48.57 | 49.79 | 39817 | 19588 | 0.88% |
| 2025-09-11 | 48.00 | 49.19 | 1.19 | 2.48% | 47.88 | 49.24 | 53299 | 25944 | 1.17% |
| 2025-09-10 | 48.73 | 48.00 | -0.91 | -1.86% | 47.87 | 49.13 | 45381 | 21908 | 1.00% |
| 2025-09-09 | 49.17 | 48.91 | -0.38 | -0.77% | 48.68 | 49.98 | 31902 | 15705 | 0.70% |
| 2025-09-08 | 49.80 | 49.29 | -0.53 | -1.06% | 48.68 | 49.82 | 48397 | 23766 | 1.07% |
| 2025-09-05 | 49.30 | 49.82 | 0.32 | 0.65% | 48.80 | 50.65 | 53202 | 26574 | 1.17% |
| 2025-09-04 | 50.98 | 49.50 | -1.83 | -3.57% | 48.13 | 51.29 | 61135 | 30317 | 1.35% |
| 2025-09-03 | 53.46 | 51.33 | -2.60 | -4.82% | 51.22 | 53.95 | 59235 | 30953 | 1.31% |
| 2025-09-02 | 53.21 | 53.93 | 0.69 | 1.30% | 51.47 | 54.04 | 99705 | 52401 | 2.20% |
| 2025-09-01 | 54.00 | 53.24 | -0.96 | -1.77% | 53.04 | 54.20 | 61943 | 33129 | 1.36% |
| 2025-08-29 | 53.71 | 54.20 | 0.36 | 0.67% | 52.88 | 54.53 | 85715 | 46103 | 1.89% |
| 2025-08-28 | 52.81 | 53.84 | 1.50 | 2.87% | 52.50 | 54.00 | 113873 | 60745 | 2.51% |
| 2025-08-27 | 51.63 | 52.34 | 0.74 | 1.43% | 51.50 | 54.87 | 132491 | 70241 | 2.92% |
| 2025-08-26 | 52.52 | 51.60 | -1.10 | -2.09% | 51.44 | 52.60 | 61322 | 31776 | 1.35% |
| 2025-08-25 | 50.94 | 52.70 | 1.75 | 3.43% | 50.58 | 53.38 | 129279 | 67124 | 2.85% |
| 2025-08-22 | 51.08 | 50.95 | -0.34 | -0.66% | 50.50 | 51.33 | 64750 | 32906 | 1.43% |
| 2025-08-21 | 51.74 | 51.29 | 0.44 | 0.87% | 50.55 | 52.20 | 68041 | 34823 | 1.50% |
| 2025-08-20 | 50.68 | 50.85 | -0.08 | -0.16% | 50.30 | 50.89 | 38117 | 19287 | 0.84% |
| 2025-08-19 | 51.40 | 50.93 | -0.58 | -1.13% | 50.30 | 51.50 | 63015 | 32002 | 1.39% |
| 2025-08-18 | 49.75 | 51.51 | 1.78 | 3.58% | 49.75 | 51.70 | 102747 | 52371 | 2.26% |
| 2025-08-15 | 49.39 | 49.73 | 0.19 | 0.38% | 49.28 | 49.74 | 44084 | 21845 | 0.97% |
| 2025-08-14 | 50.22 | 49.54 | -0.64 | -1.28% | 49.35 | 51.10 | 68142 | 33984 | 1.50% |
| 2025-08-13 | 50.39 | 50.18 | -0.26 | -0.52% | 49.80 | 50.60 | 63644 | 31916 | 1.40% |
| 2025-08-12 | 50.66 | 50.44 | -0.22 | -0.43% | 49.89 | 50.67 | 35083 | 17620 | 0.77% |
| 2025-08-11 | 49.98 | 50.66 | 0.80 | 1.60% | 49.90 | 50.86 | 45309 | 22868 | 1.00% |
| 2025-08-08 | 50.89 | 49.86 | -1.03 | -2.02% | 49.82 | 50.97 | 52444 | 26274 | 1.16% |
| 2025-08-07 | 52.30 | 50.89 | -1.41 | -2.70% | 50.66 | 52.41 | 74356 | 37950 | 1.64% |
| 2025-08-06 | 52.33 | 52.30 | -0.03 | -0.06% | 51.92 | 52.74 | 53781 | 28153 | 1.18% |
| 2025-08-05 | 52.59 | 52.33 | -0.14 | -0.27% | 52.11 | 52.98 | 34889 | 18335 | 0.77% |
| 2025-08-04 | 51.36 | 52.47 | 1.08 | 2.10% | 51.13 | 52.66 | 46978 | 24420 | 1.04% |
| 2025-08-01 | 52.02 | 51.39 | -0.49 | -0.94% | 51.01 | 52.29 | 39206 | 20169 | 0.86% |
| 2025-07-31 | 51.70 | 51.88 | -0.02 | -0.04% | 51.40 | 52.88 | 44190 | 23087 | 0.97% |
| 2025-07-30 | 52.61 | 51.90 | -0.70 | -1.33% | 51.48 | 53.45 | 60942 | 32045 | 1.34% |
| 2025-07-29 | 53.16 | 52.60 | -0.69 | -1.29% | 52.12 | 53.29 | 70553 | 37172 | 1.55% |
| 2025-07-28 | 50.60 | 53.29 | 2.80 | 5.55% | 50.01 | 53.51 | 130545 | 67796 | 2.88% |
| 2025-07-25 | 50.26 | 50.49 | 0.19 | 0.38% | 49.90 | 50.65 | 36134 | 18189 | 0.80% |
| 2025-07-24 | 50.11 | 50.30 | 0.19 | 0.38% | 49.68 | 50.40 | 38350 | 19172 | 0.84% |