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 | 48.24 | 46.89 | -1.47 | -3.04% | 46.70 | 48.34 | 87027 | 41082 | 4.77% |
| 2025-10-30 | 47.83 | 48.36 | 0.33 | 0.69% | 46.60 | 49.51 | 184496 | 89178 | 10.11% |
| 2025-10-29 | 46.60 | 48.03 | 1.43 | 3.07% | 46.60 | 48.20 | 78511 | 37449 | 4.30% |
| 2025-10-28 | 46.34 | 46.60 | -0.32 | -0.68% | 46.09 | 47.36 | 58419 | 27264 | 3.20% |
| 2025-10-27 | 44.93 | 46.92 | 2.65 | 5.99% | 44.93 | 48.20 | 141359 | 66486 | 7.75% |
| 2025-10-24 | 43.28 | 44.27 | 1.33 | 3.10% | 43.08 | 44.27 | 48880 | 21417 | 2.68% |
| 2025-10-23 | 43.20 | 42.94 | -0.34 | -0.79% | 42.14 | 43.20 | 33330 | 14199 | 1.83% |
| 2025-10-22 | 43.83 | 43.28 | -0.04 | -0.09% | 42.12 | 43.90 | 52869 | 22890 | 2.90% |
| 2025-10-21 | 42.40 | 43.32 | 0.82 | 1.93% | 42.22 | 43.45 | 48291 | 20780 | 2.65% |
| 2025-10-20 | 42.61 | 42.50 | 0.38 | 0.90% | 42.25 | 43.38 | 44369 | 18957 | 2.43% |
| 2025-10-17 | 44.48 | 42.12 | -2.38 | -5.35% | 41.92 | 44.70 | 71405 | 30551 | 3.91% |
| 2025-10-16 | 45.65 | 44.50 | -1.00 | -2.20% | 44.30 | 46.19 | 45743 | 20545 | 2.51% |
| 2025-10-15 | 44.90 | 45.50 | 0.66 | 1.47% | 44.20 | 45.70 | 55042 | 24765 | 3.02% |
| 2025-10-14 | 47.76 | 44.84 | -2.47 | -5.22% | 44.59 | 47.89 | 85757 | 39490 | 4.70% |
| 2025-10-13 | 46.01 | 47.31 | -0.49 | -1.03% | 44.93 | 47.93 | 81833 | 38361 | 4.49% |
| 2025-10-10 | 48.50 | 47.80 | -0.91 | -1.87% | 47.44 | 48.87 | 82846 | 39893 | 4.54% |
| 2025-10-09 | 48.34 | 48.71 | 0.50 | 1.04% | 47.85 | 49.58 | 95995 | 46948 | 5.26% |
| 2025-09-30 | 48.05 | 48.21 | 0.50 | 1.05% | 47.85 | 49.01 | 102564 | 49577 | 5.62% |
| 2025-09-29 | 47.00 | 47.71 | 0.69 | 1.47% | 46.42 | 48.47 | 101949 | 48385 | 5.59% |
| 2025-09-26 | 50.01 | 47.02 | -2.38 | -4.82% | 46.97 | 50.42 | 164449 | 78900 | 9.01% |
| 2025-09-25 | 49.77 | 49.40 | -0.03 | -0.06% | 48.48 | 50.00 | 157263 | 77514 | 8.62% |
| 2025-09-24 | 49.43 | 49.43 | -0.32 | -0.64% | 48.40 | 50.02 | 116134 | 57098 | 6.37% |
| 2025-09-23 | 51.40 | 49.75 | -1.88 | -3.64% | 48.56 | 51.68 | 166430 | 82828 | 9.12% |
| 2025-09-22 | 51.30 | 51.63 | -0.01 | -0.02% | 49.55 | 51.65 | 245017 | 123827 | 13.43% |
| 2025-09-19 | 49.33 | 51.64 | 3.14 | 6.47% | 49.27 | 53.35 | 396365 | 203699 | 21.73% |
| 2025-09-18 | 45.99 | 48.50 | 2.35 | 5.09% | 45.90 | 50.77 | 317574 | 155352 | 17.41% |
| 2025-09-17 | 45.77 | 46.15 | 0.43 | 0.94% | 45.25 | 46.86 | 81669 | 37546 | 4.48% |
| 2025-09-16 | 44.81 | 45.72 | 0.71 | 1.58% | 44.73 | 46.14 | 85309 | 38821 | 4.68% |
| 2025-09-15 | 45.18 | 45.01 | -0.43 | -0.95% | 44.57 | 45.88 | 66338 | 29945 | 3.64% |
| 2025-09-12 | 45.22 | 45.44 | 0.31 | 0.69% | 44.78 | 46.57 | 99597 | 45557 | 5.46% |
| 2025-09-11 | 43.30 | 45.13 | 1.88 | 4.35% | 42.60 | 45.71 | 110630 | 49171 | 6.06% |
| 2025-09-10 | 43.00 | 43.25 | 0.62 | 1.45% | 42.48 | 43.46 | 56588 | 24339 | 3.10% |
| 2025-09-09 | 44.10 | 42.63 | -1.77 | -3.99% | 42.53 | 44.11 | 62789 | 27108 | 3.44% |
| 2025-09-08 | 45.00 | 44.40 | -0.02 | -0.05% | 43.70 | 45.15 | 69044 | 30553 | 3.78% |
| 2025-09-05 | 42.41 | 44.42 | 2.09 | 4.94% | 42.20 | 44.58 | 99017 | 43382 | 5.43% |
| 2025-09-04 | 44.28 | 42.33 | -1.64 | -3.73% | 41.41 | 45.35 | 107763 | 46648 | 5.91% |
| 2025-09-03 | 44.23 | 43.97 | -0.26 | -0.59% | 43.58 | 44.99 | 81730 | 36201 | 4.48% |
| 2025-09-02 | 45.85 | 44.23 | -1.85 | -4.01% | 43.82 | 46.80 | 113443 | 50926 | 6.22% |
| 2025-09-01 | 46.71 | 46.08 | -0.65 | -1.39% | 45.34 | 46.98 | 116010 | 53228 | 6.36% |
| 2025-08-29 | 46.01 | 46.73 | 1.48 | 3.27% | 44.92 | 46.96 | 160612 | 73527 | 8.80% |
| 2025-08-28 | 43.68 | 45.25 | 1.46 | 3.33% | 43.23 | 45.30 | 124106 | 55096 | 6.80% |
| 2025-08-27 | 44.47 | 43.79 | -1.18 | -2.62% | 43.79 | 45.60 | 131947 | 59158 | 7.23% |
| 2025-08-26 | 46.69 | 44.97 | 0.03 | 0.07% | 44.89 | 47.33 | 152147 | 69817 | 8.34% |
| 2025-08-25 | 45.50 | 44.94 | -0.11 | -0.24% | 44.21 | 45.84 | 142982 | 64161 | 7.84% |
| 2025-08-22 | 45.01 | 45.05 | 0.48 | 1.08% | 44.72 | 46.23 | 148999 | 67637 | 8.17% |
| 2025-08-21 | 45.78 | 44.57 | -1.51 | -3.28% | 44.22 | 45.95 | 119769 | 53733 | 6.57% |
| 2025-08-20 | 45.00 | 46.08 | 0.80 | 1.77% | 44.10 | 46.26 | 190355 | 85901 | 10.43% |
| 2025-08-19 | 43.83 | 45.28 | 2.40 | 5.60% | 42.55 | 47.17 | 329276 | 149661 | 18.05% |
| 2025-08-18 | 41.80 | 42.88 | 1.33 | 3.20% | 41.49 | 43.20 | 113314 | 48086 | 6.21% |
| 2025-08-15 | 40.52 | 41.55 | 0.88 | 2.16% | 40.50 | 41.73 | 64107 | 26510 | 3.51% |
| 2025-08-14 | 41.51 | 40.67 | -0.83 | -2.00% | 40.60 | 41.80 | 60093 | 24671 | 3.29% |
| 2025-08-13 | 41.30 | 41.50 | 0.20 | 0.48% | 40.93 | 41.64 | 74976 | 30983 | 4.11% |
| 2025-08-12 | 40.55 | 41.30 | 0.60 | 1.47% | 40.31 | 41.50 | 78260 | 32093 | 4.29% |
| 2025-08-11 | 39.62 | 40.70 | 1.09 | 2.75% | 39.61 | 40.82 | 74204 | 29998 | 4.07% |
| 2025-08-08 | 40.22 | 39.61 | -0.61 | -1.52% | 39.55 | 40.29 | 50210 | 19976 | 2.75% |
| 2025-08-07 | 40.43 | 40.22 | -0.09 | -0.22% | 40.01 | 41.19 | 73533 | 29811 | 4.03% |
| 2025-08-06 | 39.71 | 40.31 | 0.45 | 1.13% | 39.55 | 40.37 | 60513 | 24298 | 3.32% |
| 2025-08-05 | 39.66 | 39.86 | 0.24 | 0.61% | 39.30 | 40.06 | 52402 | 20760 | 2.87% |
| 2025-08-04 | 39.09 | 39.62 | 0.47 | 1.20% | 38.92 | 40.29 | 67196 | 26662 | 3.68% |
| 2025-08-01 | 38.98 | 39.15 | 0.21 | 0.54% | 38.71 | 40.25 | 63328 | 24982 | 3.47% |
| 2025-07-31 | 39.00 | 38.94 | -0.15 | -0.38% | 38.87 | 40.45 | 85308 | 33769 | 4.68% |
| 2025-07-30 | 39.91 | 39.09 | -0.97 | -2.42% | 38.92 | 40.00 | 52601 | 20693 | 2.88% |
| 2025-07-29 | 40.11 | 40.06 | -0.16 | -0.40% | 39.64 | 40.50 | 71082 | 28378 | 3.90% |
| 2025-07-28 | 41.90 | 40.22 | -0.02 | -0.05% | 40.10 | 42.23 | 123831 | 50627 | 6.79% |
| 2025-07-25 | 39.06 | 40.24 | 1.18 | 3.02% | 39.00 | 40.58 | 104502 | 41873 | 5.73% |