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 | 43.27 | 43.97 | 0.31 | 0.71% | 43.18 | 44.12 | 41773 | 18310 | 1.98% |
| 2025-10-30 | 44.74 | 43.66 | -1.53 | -3.39% | 43.66 | 44.74 | 87629 | 38559 | 4.16% |
| 2025-10-29 | 44.63 | 45.19 | 0.70 | 1.57% | 44.35 | 45.32 | 58839 | 26411 | 2.79% |
| 2025-10-28 | 44.66 | 44.49 | -0.16 | -0.36% | 44.23 | 44.98 | 50024 | 22316 | 2.38% |
| 2025-10-27 | 44.60 | 44.65 | 0.31 | 0.70% | 44.58 | 45.06 | 56761 | 25394 | 2.70% |
| 2025-10-24 | 44.61 | 44.34 | -0.26 | -0.58% | 44.21 | 44.97 | 71176 | 31655 | 3.38% |
| 2025-10-23 | 45.10 | 44.60 | -0.62 | -1.37% | 43.90 | 45.12 | 52816 | 23422 | 2.51% |
| 2025-10-22 | 45.32 | 45.22 | -0.25 | -0.55% | 45.03 | 45.82 | 39565 | 17955 | 1.88% |
| 2025-10-21 | 45.10 | 45.47 | 0.30 | 0.66% | 44.91 | 45.47 | 50707 | 22911 | 2.41% |
| 2025-10-20 | 45.50 | 45.17 | -0.01 | -0.02% | 45.00 | 45.63 | 47016 | 21310 | 2.23% |
| 2025-10-17 | 45.53 | 45.18 | 0.04 | 0.09% | 44.78 | 45.85 | 77291 | 35028 | 3.67% |
| 2025-10-16 | 45.90 | 45.14 | -0.57 | -1.25% | 45.00 | 45.90 | 40949 | 18537 | 1.94% |
| 2025-10-15 | 45.10 | 45.71 | 0.73 | 1.62% | 44.53 | 45.77 | 54703 | 24758 | 2.60% |
| 2025-10-14 | 46.59 | 44.98 | -1.45 | -3.12% | 44.88 | 46.89 | 81923 | 37484 | 3.89% |
| 2025-10-13 | 44.99 | 46.43 | -0.72 | -1.53% | 44.68 | 46.46 | 66582 | 30610 | 3.16% |
| 2025-10-10 | 49.00 | 47.15 | -2.05 | -4.17% | 47.01 | 49.00 | 113249 | 53865 | 5.38% |
| 2025-10-09 | 49.89 | 49.20 | -0.11 | -0.22% | 49.01 | 49.98 | 91010 | 45001 | 4.32% |
| 2025-09-30 | 50.12 | 49.31 | -0.43 | -0.86% | 49.04 | 50.67 | 91287 | 45355 | 4.34% |
| 2025-09-29 | 49.97 | 49.74 | -0.24 | -0.48% | 48.68 | 50.10 | 90157 | 44590 | 4.28% |
| 2025-09-26 | 51.50 | 49.98 | -2.26 | -4.33% | 49.98 | 51.80 | 136052 | 68900 | 6.46% |
| 2025-09-25 | 51.57 | 52.24 | 0.93 | 1.81% | 51.53 | 53.40 | 255306 | 134383 | 12.13% |
| 2025-09-24 | 49.83 | 51.31 | 1.23 | 2.46% | 48.82 | 51.84 | 142595 | 72074 | 6.77% |
| 2025-09-23 | 51.78 | 50.08 | -1.29 | -2.51% | 48.55 | 51.86 | 140262 | 69716 | 6.66% |
| 2025-09-22 | 50.10 | 51.37 | 1.71 | 3.44% | 49.70 | 52.02 | 134029 | 68392 | 6.37% |
| 2025-09-19 | 50.75 | 49.66 | -0.98 | -1.94% | 49.48 | 51.00 | 116307 | 58406 | 5.52% |
| 2025-09-18 | 52.95 | 50.64 | -1.69 | -3.23% | 49.87 | 52.99 | 213430 | 110109 | 10.14% |
| 2025-09-17 | 51.98 | 52.33 | 0.31 | 0.60% | 51.28 | 53.10 | 167978 | 87631 | 7.98% |
| 2025-09-16 | 50.51 | 52.02 | 0.89 | 1.74% | 50.10 | 52.28 | 200505 | 103079 | 9.52% |
| 2025-09-15 | 49.92 | 51.13 | -1.27 | -2.42% | 49.09 | 51.60 | 301633 | 151652 | 14.33% |
| 2025-09-12 | 50.82 | 52.40 | 4.76 | 9.99% | 50.60 | 52.40 | 226632 | 117660 | 10.76% |
| 2025-09-11 | 46.54 | 47.64 | 1.45 | 3.14% | 46.16 | 47.69 | 131946 | 62080 | 6.27% |
| 2025-09-10 | 45.50 | 46.19 | 0.88 | 1.94% | 45.50 | 46.86 | 110936 | 51345 | 5.27% |
| 2025-09-09 | 46.22 | 45.31 | -0.69 | -1.50% | 45.19 | 46.33 | 88501 | 40448 | 4.20% |
| 2025-09-08 | 46.35 | 46.00 | -1.02 | -2.17% | 45.25 | 46.96 | 157909 | 72604 | 7.50% |
| 2025-09-05 | 46.60 | 47.02 | 0.39 | 0.84% | 45.81 | 47.40 | 137344 | 64085 | 6.52% |
| 2025-09-04 | 48.69 | 46.63 | -1.50 | -3.12% | 45.67 | 48.70 | 141648 | 67022 | 6.73% |
| 2025-09-03 | 50.02 | 48.13 | -2.85 | -5.59% | 48.10 | 50.71 | 155955 | 76788 | 7.41% |
| 2025-09-02 | 55.45 | 50.98 | -5.66 | -9.99% | 50.98 | 55.45 | 310406 | 162998 | 14.74% |
| 2025-09-01 | 55.98 | 56.64 | 2.21 | 4.06% | 54.12 | 58.55 | 442177 | 248997 | 21.00% |
| 2025-08-29 | 55.02 | 54.43 | 0.43 | 0.80% | 51.17 | 56.16 | 269426 | 142803 | 12.80% |
| 2025-08-28 | 55.22 | 54.00 | -1.10 | -2.00% | 52.14 | 55.60 | 295518 | 158284 | 14.03% |
| 2025-08-27 | 51.40 | 55.10 | 3.81 | 7.43% | 51.03 | 56.42 | 388812 | 213804 | 18.47% |
| 2025-08-26 | 50.88 | 51.29 | -0.23 | -0.45% | 50.50 | 52.99 | 144671 | 74866 | 6.87% |
| 2025-08-25 | 50.56 | 51.52 | 1.54 | 3.08% | 49.60 | 52.76 | 232395 | 119478 | 11.04% |
| 2025-08-22 | 48.46 | 49.98 | 1.91 | 3.97% | 48.30 | 50.11 | 206018 | 102037 | 9.78% |
| 2025-08-21 | 48.80 | 48.07 | -1.00 | -2.04% | 47.80 | 49.90 | 127419 | 61589 | 6.05% |
| 2025-08-20 | 48.51 | 49.07 | -0.25 | -0.51% | 47.70 | 49.22 | 137737 | 66698 | 6.54% |
| 2025-08-19 | 48.64 | 49.32 | 0.73 | 1.50% | 47.70 | 49.41 | 167942 | 81258 | 7.98% |
| 2025-08-18 | 48.00 | 48.59 | 0.89 | 1.87% | 47.75 | 49.92 | 186543 | 91080 | 8.86% |
| 2025-08-15 | 46.80 | 47.70 | 0.70 | 1.49% | 46.33 | 48.22 | 190914 | 90637 | 9.07% |
| 2025-08-14 | 45.75 | 47.00 | 1.26 | 2.75% | 45.03 | 48.49 | 280293 | 131656 | 13.31% |
| 2025-08-13 | 44.92 | 45.74 | 1.10 | 2.46% | 44.52 | 46.17 | 175706 | 80027 | 8.34% |
| 2025-08-12 | 45.08 | 44.64 | -0.21 | -0.47% | 44.58 | 45.10 | 81671 | 36604 | 3.88% |
| 2025-08-11 | 43.80 | 44.85 | 1.05 | 2.40% | 43.68 | 44.99 | 97744 | 43553 | 4.64% |
| 2025-08-08 | 43.80 | 43.80 | -0.25 | -0.57% | 43.51 | 44.20 | 58386 | 25568 | 2.77% |
| 2025-08-07 | 44.86 | 44.05 | -0.81 | -1.81% | 44.00 | 45.05 | 94891 | 42055 | 4.51% |
| 2025-08-06 | 44.52 | 44.86 | 0.12 | 0.27% | 44.38 | 45.12 | 81319 | 36441 | 3.86% |
| 2025-08-05 | 44.23 | 44.74 | 0.61 | 1.38% | 43.92 | 44.86 | 82046 | 36447 | 3.90% |
| 2025-08-04 | 43.80 | 44.13 | -0.23 | -0.52% | 43.75 | 44.20 | 49867 | 21944 | 2.37% |
| 2025-08-01 | 44.27 | 44.36 | 0.56 | 1.28% | 43.43 | 44.59 | 86745 | 38104 | 4.12% |
| 2025-07-31 | 43.82 | 43.80 | -0.30 | -0.68% | 43.77 | 44.83 | 98162 | 43520 | 4.66% |
| 2025-07-30 | 44.82 | 44.10 | -0.71 | -1.58% | 44.01 | 44.83 | 73841 | 32753 | 3.51% |
| 2025-07-29 | 45.38 | 44.81 | -0.63 | -1.39% | 44.50 | 45.40 | 98370 | 44044 | 4.67% |
| 2025-07-28 | 46.65 | 45.44 | -0.72 | -1.56% | 45.16 | 46.70 | 102809 | 46870 | 4.88% |
| 2025-07-25 | 45.37 | 46.16 | 0.79 | 1.74% | 45.29 | 46.23 | 118352 | 54218 | 5.62% |
| 2025-07-24 | 45.19 | 45.37 | 0.20 | 0.44% | 44.88 | 45.44 | 54412 | 24616 | 2.58% |