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 | 45.23 | 45.56 | 0.39 | 0.86% | 45.10 | 46.60 | 349178 | 159739 | 1.62% |
| 2025-10-30 | 45.93 | 45.17 | -0.75 | -1.63% | 45.06 | 46.00 | 236143 | 107358 | 1.10% |
| 2025-10-29 | 45.67 | 45.92 | 0.12 | 0.26% | 45.38 | 46.15 | 207542 | 94953 | 0.96% |
| 2025-10-28 | 46.40 | 45.80 | -0.68 | -1.46% | 45.54 | 46.40 | 250656 | 115191 | 1.16% |
| 2025-10-27 | 47.00 | 46.48 | -0.11 | -0.24% | 46.32 | 47.33 | 262031 | 122385 | 1.22% |
| 2025-10-24 | 45.15 | 46.59 | 1.68 | 3.74% | 45.11 | 46.60 | 272596 | 125587 | 1.27% |
| 2025-10-23 | 45.80 | 44.91 | -1.99 | -4.24% | 44.02 | 45.81 | 379357 | 170173 | 1.76% |
| 2025-10-22 | 47.09 | 46.90 | 0.12 | 0.26% | 46.40 | 47.31 | 168790 | 79109 | 0.78% |
| 2025-10-21 | 45.92 | 46.78 | 0.88 | 1.92% | 45.70 | 46.80 | 189669 | 87864 | 0.88% |
| 2025-10-20 | 46.61 | 45.90 | -0.40 | -0.86% | 45.57 | 47.12 | 293331 | 135755 | 1.36% |
| 2025-10-17 | 48.34 | 46.30 | -2.00 | -4.14% | 46.30 | 49.10 | 380238 | 179602 | 1.76% |
| 2025-10-16 | 49.66 | 48.30 | -1.19 | -2.40% | 48.13 | 50.18 | 350071 | 171931 | 1.62% |
| 2025-10-15 | 48.90 | 49.49 | 0.74 | 1.52% | 46.90 | 49.57 | 410357 | 198383 | 1.90% |
| 2025-10-14 | 49.90 | 48.75 | -0.65 | -1.32% | 48.10 | 50.43 | 520358 | 256106 | 2.42% |
| 2025-10-13 | 47.38 | 49.40 | 0.40 | 0.82% | 47.38 | 49.87 | 432933 | 211989 | 2.01% |
| 2025-10-10 | 49.99 | 49.00 | -1.20 | -2.39% | 48.65 | 50.10 | 394703 | 195120 | 1.83% |
| 2025-10-09 | 50.43 | 50.20 | 0.00 | 0.00% | 50.14 | 52.06 | 536891 | 274028 | 2.49% |
| 2025-09-30 | 49.82 | 50.20 | 0.53 | 1.07% | 49.60 | 50.99 | 406859 | 204710 | 1.89% |
| 2025-09-29 | 49.00 | 49.67 | 1.43 | 2.96% | 48.52 | 49.87 | 387318 | 190826 | 1.80% |
| 2025-09-26 | 49.10 | 48.24 | -1.51 | -3.04% | 48.00 | 49.11 | 371669 | 180257 | 1.73% |
| 2025-09-25 | 49.10 | 49.75 | 0.74 | 1.51% | 48.80 | 50.50 | 404945 | 201089 | 1.88% |
| 2025-09-24 | 47.99 | 49.01 | 1.12 | 2.34% | 47.41 | 49.63 | 440385 | 215593 | 2.04% |
| 2025-09-23 | 47.18 | 47.89 | 0.78 | 1.66% | 46.42 | 48.49 | 411546 | 195573 | 1.91% |
| 2025-09-22 | 46.70 | 47.11 | 0.58 | 1.25% | 46.30 | 47.15 | 264009 | 123430 | 1.23% |
| 2025-09-19 | 47.51 | 46.53 | -1.53 | -3.18% | 46.50 | 48.13 | 394045 | 185936 | 1.83% |
| 2025-09-18 | 48.80 | 48.06 | -0.70 | -1.44% | 47.45 | 49.94 | 560315 | 274097 | 2.60% |
| 2025-09-17 | 47.39 | 48.76 | 1.87 | 3.99% | 47.00 | 49.06 | 513825 | 248678 | 2.38% |
| 2025-09-16 | 46.49 | 46.89 | 0.31 | 0.67% | 46.10 | 47.27 | 294040 | 137293 | 1.36% |
| 2025-09-15 | 46.37 | 46.58 | -0.24 | -0.51% | 46.09 | 47.47 | 301995 | 140789 | 1.40% |
| 2025-09-12 | 47.32 | 46.82 | -0.42 | -0.89% | 46.68 | 47.61 | 349095 | 164580 | 1.62% |
| 2025-09-11 | 46.20 | 47.24 | 1.47 | 3.21% | 45.81 | 47.76 | 389371 | 182411 | 1.81% |
| 2025-09-10 | 44.41 | 45.77 | 0.39 | 0.86% | 44.40 | 46.19 | 358244 | 163085 | 1.66% |
| 2025-09-09 | 47.53 | 45.38 | -2.58 | -5.38% | 45.35 | 47.70 | 507599 | 233918 | 2.36% |
| 2025-09-08 | 49.49 | 47.96 | 1.29 | 2.76% | 47.80 | 49.74 | 612330 | 298105 | 2.84% |
| 2025-09-05 | 46.01 | 46.67 | 0.97 | 2.12% | 45.50 | 47.24 | 467311 | 215969 | 2.17% |
| 2025-09-04 | 48.68 | 45.70 | -3.02 | -6.20% | 44.70 | 49.07 | 702534 | 327727 | 3.26% |
| 2025-09-03 | 52.02 | 48.72 | -3.12 | -6.02% | 48.51 | 52.14 | 609957 | 303998 | 2.83% |
| 2025-09-02 | 54.25 | 51.84 | -1.16 | -2.19% | 50.78 | 54.25 | 574341 | 299335 | 2.67% |
| 2025-09-01 | 54.20 | 53.00 | -1.34 | -2.47% | 52.22 | 54.20 | 544339 | 287888 | 2.53% |
| 2025-08-29 | 55.19 | 54.34 | -0.83 | -1.50% | 53.71 | 55.55 | 573109 | 313038 | 2.66% |
| 2025-08-28 | 55.80 | 55.17 | 0.13 | 0.24% | 53.63 | 56.38 | 637198 | 349695 | 2.96% |
| 2025-08-27 | 52.80 | 55.04 | 2.05 | 3.87% | 52.51 | 57.49 | 807701 | 451358 | 3.75% |
| 2025-08-26 | 51.72 | 52.99 | 1.31 | 2.53% | 50.80 | 53.96 | 600703 | 316919 | 2.79% |
| 2025-08-25 | 49.81 | 51.68 | 2.53 | 5.15% | 49.80 | 52.00 | 635158 | 324218 | 2.95% |
| 2025-08-22 | 48.49 | 49.15 | 0.95 | 1.97% | 47.89 | 49.86 | 489018 | 238161 | 2.27% |
| 2025-08-21 | 49.80 | 48.20 | -1.33 | -2.69% | 47.84 | 49.80 | 660586 | 322638 | 3.07% |
| 2025-08-20 | 44.85 | 49.53 | 4.50 | 9.99% | 44.74 | 49.53 | 886216 | 424631 | 4.11% |
| 2025-08-19 | 46.69 | 45.03 | -3.11 | -6.46% | 44.14 | 46.80 | 806231 | 363975 | 3.74% |
| 2025-08-18 | 46.00 | 48.14 | 3.20 | 7.12% | 45.99 | 48.56 | 639615 | 304284 | 2.97% |
| 2025-08-15 | 43.02 | 44.94 | 2.18 | 5.10% | 43.02 | 45.44 | 479750 | 214609 | 2.23% |
| 2025-08-14 | 43.31 | 42.76 | -0.54 | -1.25% | 42.40 | 43.69 | 291654 | 125485 | 1.35% |
| 2025-08-13 | 43.61 | 43.30 | -0.31 | -0.71% | 43.19 | 44.18 | 308357 | 134485 | 1.43% |
| 2025-08-12 | 44.68 | 43.61 | -1.04 | -2.33% | 43.50 | 44.69 | 313440 | 137410 | 1.45% |
| 2025-08-11 | 43.17 | 44.65 | 1.27 | 2.93% | 43.17 | 45.48 | 401594 | 179693 | 1.86% |
| 2025-08-08 | 42.85 | 43.38 | 0.35 | 0.81% | 42.77 | 44.26 | 341391 | 148225 | 1.58% |
| 2025-08-07 | 42.36 | 43.03 | 0.67 | 1.58% | 42.05 | 43.39 | 378886 | 162365 | 1.76% |
| 2025-08-06 | 41.38 | 42.36 | 1.00 | 2.42% | 41.38 | 42.45 | 363182 | 152614 | 1.69% |
| 2025-08-05 | 41.57 | 41.36 | -0.26 | -0.62% | 41.07 | 41.70 | 183587 | 75930 | 0.85% |
| 2025-08-04 | 40.25 | 41.62 | 1.32 | 3.28% | 40.05 | 42.24 | 392664 | 162968 | 1.82% |
| 2025-08-01 | 40.83 | 40.30 | -0.56 | -1.37% | 39.90 | 40.90 | 209574 | 84474 | 0.97% |
| 2025-07-31 | 41.01 | 40.86 | -0.27 | -0.66% | 40.72 | 41.85 | 221459 | 91178 | 1.03% |
| 2025-07-30 | 41.47 | 41.13 | -0.29 | -0.70% | 40.58 | 41.83 | 273005 | 112703 | 1.27% |
| 2025-07-29 | 41.43 | 41.42 | -0.13 | -0.31% | 41.25 | 42.19 | 280516 | 116573 | 1.30% |
| 2025-07-28 | 40.00 | 41.55 | 1.76 | 4.42% | 39.91 | 41.99 | 582859 | 240690 | 2.71% |
| 2025-07-25 | 39.24 | 39.79 | 0.47 | 1.20% | 39.20 | 40.03 | 243884 | 96821 | 1.13% |
| 2025-07-24 | 38.77 | 39.32 | 0.44 | 1.13% | 38.64 | 39.60 | 181246 | 71009 | 0.84% |