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 | 44.20 | 48.52 | 4.41 | 10.00% | 44.20 | 48.52 | 487099 | 235060 | 6.02% |
| 2025-10-30 | 42.90 | 44.11 | 1.03 | 2.39% | 42.34 | 45.24 | 494269 | 217946 | 6.11% |
| 2025-10-29 | 41.00 | 43.08 | 2.11 | 5.15% | 40.77 | 43.44 | 363144 | 153826 | 4.49% |
| 2025-10-28 | 40.65 | 40.97 | 0.02 | 0.05% | 40.22 | 42.00 | 213631 | 87739 | 2.64% |
| 2025-10-27 | 41.27 | 40.95 | 0.04 | 0.10% | 40.60 | 41.67 | 212473 | 87332 | 2.63% |
| 2025-10-24 | 40.68 | 40.91 | 0.65 | 1.61% | 40.35 | 41.35 | 226518 | 92707 | 2.80% |
| 2025-10-23 | 40.08 | 40.26 | 0.09 | 0.22% | 39.12 | 40.38 | 189801 | 75387 | 2.35% |
| 2025-10-22 | 40.56 | 40.17 | -0.70 | -1.71% | 39.80 | 40.80 | 165187 | 66332 | 2.04% |
| 2025-10-21 | 41.19 | 40.87 | -0.04 | -0.10% | 40.48 | 41.26 | 165637 | 67798 | 2.05% |
| 2025-10-20 | 42.14 | 40.91 | -0.44 | -1.06% | 40.65 | 42.26 | 204981 | 84809 | 2.54% |
| 2025-10-17 | 42.57 | 41.35 | -1.39 | -3.25% | 41.34 | 43.70 | 224574 | 94354 | 2.78% |
| 2025-10-16 | 43.28 | 42.74 | -0.84 | -1.93% | 42.49 | 43.84 | 198771 | 85535 | 2.46% |
| 2025-10-15 | 43.21 | 43.58 | 0.33 | 0.76% | 42.13 | 43.83 | 217986 | 93808 | 2.70% |
| 2025-10-14 | 45.85 | 43.25 | -2.60 | -5.67% | 42.68 | 46.23 | 327859 | 145209 | 4.06% |
| 2025-10-13 | 42.01 | 45.85 | 1.06 | 2.37% | 42.01 | 46.00 | 337851 | 149193 | 4.18% |
| 2025-10-10 | 48.00 | 44.79 | -4.09 | -8.37% | 44.55 | 48.25 | 452133 | 206828 | 5.59% |
| 2025-10-09 | 47.60 | 48.88 | 2.18 | 4.67% | 46.77 | 49.99 | 517265 | 251013 | 6.40% |
| 2025-09-30 | 45.70 | 46.70 | 0.95 | 2.08% | 45.37 | 47.77 | 473342 | 221224 | 5.86% |
| 2025-09-29 | 44.78 | 45.75 | 1.40 | 3.16% | 44.78 | 47.14 | 496330 | 227316 | 6.14% |
| 2025-09-26 | 44.66 | 44.35 | -1.04 | -2.29% | 44.30 | 45.70 | 372060 | 167157 | 4.60% |
| 2025-09-25 | 46.60 | 45.39 | 0.80 | 1.79% | 45.35 | 48.18 | 794354 | 371485 | 9.83% |
| 2025-09-24 | 40.40 | 44.59 | 4.05 | 9.99% | 40.37 | 44.59 | 385787 | 164651 | 4.77% |
| 2025-09-23 | 42.09 | 40.54 | -1.43 | -3.41% | 39.80 | 42.39 | 343769 | 140231 | 4.25% |
| 2025-09-22 | 42.70 | 41.97 | -0.89 | -2.08% | 41.68 | 43.97 | 282238 | 119016 | 3.49% |
| 2025-09-19 | 42.70 | 42.86 | 0.03 | 0.07% | 42.58 | 44.00 | 305258 | 132169 | 3.78% |
| 2025-09-18 | 44.21 | 42.83 | -1.58 | -3.56% | 42.40 | 44.36 | 386204 | 167637 | 4.78% |
| 2025-09-17 | 44.25 | 44.41 | 0.15 | 0.34% | 43.03 | 44.70 | 395440 | 173871 | 4.89% |
| 2025-09-16 | 43.30 | 44.26 | 0.70 | 1.61% | 41.80 | 44.79 | 572454 | 246641 | 7.08% |
| 2025-09-15 | 43.05 | 43.56 | 0.35 | 0.81% | 43.03 | 44.73 | 538441 | 236988 | 6.66% |
| 2025-09-12 | 44.85 | 43.21 | -2.27 | -4.99% | 42.68 | 45.48 | 689816 | 301646 | 8.54% |
| 2025-09-11 | 44.10 | 45.48 | 1.92 | 4.41% | 43.00 | 46.20 | 871985 | 391547 | 10.79% |
| 2025-09-10 | 38.80 | 43.56 | 3.96 | 10.00% | 38.78 | 43.56 | 642693 | 264380 | 7.95% |
| 2025-09-09 | 39.52 | 39.60 | 0.00 | 0.00% | 38.73 | 41.08 | 695893 | 275194 | 8.61% |
| 2025-09-08 | 39.00 | 39.60 | 2.62 | 7.08% | 38.58 | 40.50 | 924599 | 364417 | 11.44% |
| 2025-09-05 | 33.60 | 36.98 | 3.36 | 9.99% | 33.59 | 36.98 | 559491 | 199830 | 6.92% |
| 2025-09-04 | 33.04 | 33.62 | 0.89 | 2.72% | 32.99 | 34.99 | 549319 | 187157 | 6.80% |
| 2025-09-03 | 32.70 | 32.73 | 0.15 | 0.46% | 32.56 | 33.68 | 338049 | 111828 | 4.18% |
| 2025-09-02 | 32.69 | 32.58 | -0.02 | -0.06% | 32.35 | 33.69 | 333834 | 109966 | 4.13% |
| 2025-09-01 | 32.42 | 32.60 | 0.30 | 0.93% | 32.27 | 33.00 | 287291 | 93725 | 3.55% |
| 2025-08-29 | 31.41 | 32.30 | 0.83 | 2.64% | 31.39 | 33.10 | 428088 | 139066 | 5.30% |
| 2025-08-28 | 31.11 | 31.47 | 0.36 | 1.16% | 30.60 | 32.07 | 248639 | 78027 | 3.08% |
| 2025-08-27 | 32.03 | 31.11 | -0.84 | -2.63% | 31.10 | 32.54 | 265766 | 84871 | 3.29% |
| 2025-08-26 | 32.11 | 31.95 | -0.29 | -0.90% | 31.85 | 32.32 | 206393 | 66135 | 2.55% |
| 2025-08-25 | 32.01 | 32.24 | 0.35 | 1.10% | 31.92 | 32.60 | 196793 | 63381 | 2.44% |
| 2025-08-22 | 31.41 | 31.89 | 0.44 | 1.40% | 31.31 | 31.96 | 151695 | 48130 | 1.88% |
| 2025-08-21 | 31.96 | 31.45 | -0.57 | -1.78% | 31.26 | 32.08 | 154896 | 48973 | 1.92% |
| 2025-08-20 | 31.92 | 32.02 | 0.03 | 0.09% | 31.42 | 32.04 | 145259 | 46125 | 1.80% |
| 2025-08-19 | 31.99 | 31.99 | -0.08 | -0.25% | 31.54 | 32.32 | 170446 | 54425 | 2.11% |
| 2025-08-18 | 32.28 | 32.07 | 0.00 | 0.00% | 31.92 | 32.43 | 199162 | 64077 | 2.46% |
| 2025-08-15 | 31.03 | 32.07 | 0.92 | 2.95% | 31.02 | 32.16 | 204971 | 65159 | 2.54% |
| 2025-08-14 | 32.10 | 31.15 | -0.63 | -1.98% | 31.01 | 32.33 | 201554 | 63675 | 2.49% |
| 2025-08-13 | 32.11 | 31.78 | 0.45 | 1.44% | 31.69 | 32.66 | 274935 | 88233 | 3.40% |
| 2025-08-12 | 31.68 | 31.33 | -0.39 | -1.23% | 31.00 | 31.69 | 169312 | 52859 | 2.09% |
| 2025-08-11 | 30.48 | 31.72 | 1.65 | 5.49% | 30.41 | 31.77 | 302520 | 93961 | 3.74% |
| 2025-08-08 | 30.36 | 30.07 | -0.32 | -1.05% | 30.05 | 30.66 | 113446 | 34315 | 1.40% |
| 2025-08-07 | 30.63 | 30.39 | -0.25 | -0.82% | 30.15 | 30.81 | 146474 | 44611 | 1.81% |
| 2025-08-06 | 30.71 | 30.64 | -0.23 | -0.75% | 30.28 | 30.75 | 197770 | 60316 | 2.45% |
| 2025-08-05 | 29.53 | 30.87 | 1.35 | 4.57% | 29.50 | 31.87 | 384436 | 118911 | 4.76% |
| 2025-08-04 | 29.44 | 29.52 | -0.04 | -0.14% | 28.82 | 29.52 | 123372 | 35993 | 1.53% |
| 2025-08-01 | 29.59 | 29.56 | -0.02 | -0.07% | 29.44 | 29.94 | 107602 | 31886 | 1.32% |
| 2025-07-31 | 30.29 | 29.58 | -0.75 | -2.47% | 29.45 | 30.45 | 166971 | 49874 | 2.05% |
| 2025-07-30 | 31.27 | 30.33 | -0.94 | -3.01% | 30.15 | 31.34 | 206035 | 63158 | 2.53% |
| 2025-07-29 | 30.83 | 31.27 | 0.31 | 1.00% | 30.61 | 31.35 | 190666 | 59077 | 2.34% |
| 2025-07-28 | 30.16 | 30.96 | 0.48 | 1.57% | 30.00 | 31.04 | 202613 | 62103 | 2.48% |
| 2025-07-25 | 30.72 | 30.48 | 0.14 | 0.46% | 30.36 | 31.10 | 238952 | 73499 | 2.93% |
| 2025-07-24 | 29.35 | 30.34 | 0.96 | 3.27% | 29.32 | 30.35 | 251072 | 75202 | 3.08% |