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 | 43.50 | 44.14 | 0.28 | 0.64% | 43.46 | 44.60 | 43166 | 19105 | 1.95% |
| 2025-10-30 | 44.59 | 43.86 | -0.78 | -1.75% | 43.75 | 44.97 | 50150 | 22177 | 2.27% |
| 2025-10-29 | 44.46 | 44.64 | 0.20 | 0.45% | 44.10 | 44.83 | 47502 | 21119 | 2.15% |
| 2025-10-28 | 44.00 | 44.44 | 0.78 | 1.79% | 43.98 | 45.28 | 89022 | 39732 | 4.03% |
| 2025-10-27 | 43.75 | 43.66 | 0.31 | 0.72% | 43.25 | 44.03 | 73461 | 32080 | 3.32% |
| 2025-10-24 | 42.88 | 43.35 | 0.70 | 1.64% | 42.70 | 43.38 | 53940 | 23243 | 2.44% |
| 2025-10-23 | 42.30 | 42.65 | 0.21 | 0.49% | 41.82 | 42.68 | 36827 | 15518 | 1.67% |
| 2025-10-22 | 42.96 | 42.44 | -0.44 | -1.03% | 42.30 | 43.26 | 42461 | 18146 | 1.92% |
| 2025-10-21 | 42.73 | 42.88 | 0.92 | 2.19% | 42.15 | 43.13 | 52507 | 22404 | 2.38% |
| 2025-10-20 | 41.90 | 41.96 | 0.46 | 1.11% | 41.76 | 42.54 | 43674 | 18407 | 1.98% |
| 2025-10-17 | 42.28 | 41.50 | -0.78 | -1.84% | 41.40 | 42.38 | 48481 | 20266 | 2.19% |
| 2025-10-16 | 43.05 | 42.28 | -1.29 | -2.96% | 42.13 | 43.25 | 59078 | 25116 | 2.67% |
| 2025-10-15 | 42.41 | 43.57 | 1.27 | 3.00% | 41.60 | 43.60 | 81506 | 34794 | 3.69% |
| 2025-10-14 | 44.86 | 42.30 | -2.40 | -5.37% | 42.10 | 45.16 | 109605 | 47614 | 4.96% |
| 2025-10-13 | 43.71 | 44.70 | -1.39 | -3.02% | 43.10 | 44.75 | 91675 | 40398 | 4.15% |
| 2025-10-10 | 47.50 | 46.09 | -1.14 | -2.41% | 45.80 | 47.79 | 86464 | 40411 | 3.91% |
| 2025-10-09 | 47.22 | 47.23 | 0.01 | 0.02% | 46.72 | 47.84 | 74910 | 35497 | 3.39% |
| 2025-09-30 | 47.98 | 47.22 | -0.47 | -0.99% | 47.12 | 47.98 | 78187 | 37078 | 3.54% |
| 2025-09-29 | 47.41 | 47.69 | 0.26 | 0.55% | 47.18 | 48.14 | 68104 | 32410 | 3.08% |
| 2025-09-26 | 48.82 | 47.43 | -1.74 | -3.54% | 47.38 | 48.98 | 84572 | 40658 | 3.83% |
| 2025-09-25 | 48.91 | 49.17 | 0.24 | 0.49% | 48.72 | 50.13 | 100062 | 49410 | 4.53% |
| 2025-09-24 | 47.98 | 48.93 | 0.69 | 1.43% | 47.23 | 48.98 | 95681 | 46074 | 4.33% |
| 2025-09-23 | 49.55 | 48.24 | -1.39 | -2.80% | 46.99 | 49.85 | 122268 | 58977 | 5.53% |
| 2025-09-22 | 49.49 | 49.63 | 0.23 | 0.47% | 49.00 | 49.94 | 95510 | 47183 | 4.32% |
| 2025-09-19 | 51.60 | 49.40 | -2.13 | -4.13% | 49.21 | 51.78 | 152545 | 76369 | 6.90% |
| 2025-09-18 | 52.88 | 51.53 | -1.34 | -2.53% | 50.55 | 53.63 | 247517 | 129625 | 11.20% |
| 2025-09-17 | 50.99 | 52.87 | 2.22 | 4.38% | 50.79 | 54.37 | 235797 | 124257 | 10.67% |
| 2025-09-16 | 48.70 | 50.65 | 2.01 | 4.13% | 48.51 | 51.31 | 225558 | 112495 | 10.21% |
| 2025-09-15 | 48.20 | 48.64 | 0.35 | 0.72% | 48.20 | 49.78 | 131432 | 64466 | 5.95% |
| 2025-09-12 | 49.12 | 48.29 | -0.90 | -1.83% | 48.08 | 49.50 | 133023 | 64734 | 6.02% |
| 2025-09-11 | 48.69 | 49.19 | 0.34 | 0.70% | 47.78 | 49.60 | 161344 | 78758 | 7.39% |
| 2025-09-10 | 47.50 | 48.85 | 1.13 | 2.37% | 47.38 | 49.96 | 212924 | 104572 | 9.76% |
| 2025-09-09 | 47.29 | 47.72 | 0.43 | 0.91% | 46.25 | 48.50 | 145667 | 69173 | 6.68% |
| 2025-09-08 | 45.28 | 47.29 | 1.79 | 3.93% | 45.01 | 48.00 | 185578 | 87220 | 8.50% |
| 2025-09-05 | 44.07 | 45.50 | 1.54 | 3.50% | 43.64 | 45.50 | 141905 | 63157 | 6.50% |
| 2025-09-04 | 46.25 | 43.96 | -1.39 | -3.07% | 43.03 | 47.93 | 184546 | 83721 | 8.46% |
| 2025-09-03 | 47.11 | 45.35 | -2.40 | -5.03% | 45.22 | 47.88 | 138221 | 63960 | 6.33% |
| 2025-09-02 | 47.00 | 47.75 | 1.17 | 2.51% | 44.03 | 48.74 | 266640 | 124139 | 12.22% |
| 2025-09-01 | 46.17 | 46.58 | 0.81 | 1.77% | 45.32 | 48.16 | 140155 | 65247 | 6.42% |
| 2025-08-29 | 46.39 | 45.77 | -0.64 | -1.38% | 44.81 | 46.80 | 135612 | 61921 | 6.21% |
| 2025-08-28 | 46.49 | 46.41 | -0.85 | -1.80% | 44.70 | 46.85 | 203124 | 92440 | 9.31% |
| 2025-08-27 | 47.39 | 47.26 | -0.09 | -0.19% | 47.20 | 49.34 | 165188 | 79958 | 7.57% |
| 2025-08-26 | 48.00 | 47.35 | -0.81 | -1.68% | 47.25 | 48.23 | 101277 | 48267 | 4.64% |
| 2025-08-25 | 48.80 | 48.16 | 0.16 | 0.33% | 47.52 | 49.74 | 154063 | 74595 | 7.06% |
| 2025-08-22 | 46.45 | 48.00 | 1.88 | 4.08% | 46.45 | 48.30 | 166540 | 79308 | 7.63% |
| 2025-08-21 | 46.98 | 46.12 | -1.06 | -2.25% | 45.30 | 47.48 | 118712 | 55366 | 5.44% |
| 2025-08-20 | 47.00 | 47.18 | -0.68 | -1.42% | 46.38 | 47.22 | 107911 | 50556 | 4.95% |
| 2025-08-19 | 47.50 | 47.86 | 0.26 | 0.55% | 46.25 | 48.75 | 167849 | 79584 | 7.69% |
| 2025-08-18 | 47.59 | 47.60 | 0.29 | 0.61% | 46.98 | 48.30 | 123567 | 58947 | 5.66% |
| 2025-08-15 | 46.70 | 47.31 | 0.47 | 1.00% | 46.54 | 47.40 | 102528 | 48268 | 4.70% |
| 2025-08-14 | 47.65 | 46.84 | -0.88 | -1.84% | 45.51 | 47.65 | 139573 | 65180 | 6.40% |
| 2025-08-13 | 47.00 | 47.72 | 0.62 | 1.32% | 46.60 | 47.80 | 94759 | 44820 | 4.34% |
| 2025-08-12 | 47.21 | 47.10 | -0.30 | -0.63% | 46.10 | 47.25 | 106540 | 49672 | 4.88% |
| 2025-08-11 | 47.98 | 47.40 | -0.57 | -1.19% | 47.03 | 48.20 | 111382 | 52877 | 5.10% |
| 2025-08-08 | 48.21 | 47.97 | -0.88 | -1.80% | 47.30 | 48.79 | 115375 | 55432 | 5.29% |
| 2025-08-07 | 48.89 | 48.85 | 0.05 | 0.10% | 47.87 | 49.50 | 145480 | 70791 | 6.67% |
| 2025-08-06 | 47.00 | 48.80 | 1.90 | 4.05% | 46.61 | 49.16 | 168126 | 80689 | 7.70% |
| 2025-08-05 | 46.27 | 46.90 | 0.63 | 1.36% | 46.03 | 47.60 | 143453 | 67213 | 6.57% |
| 2025-08-04 | 43.49 | 46.27 | 2.62 | 6.00% | 43.13 | 46.28 | 163615 | 74189 | 7.50% |
| 2025-08-01 | 44.77 | 43.65 | -1.15 | -2.57% | 43.60 | 45.10 | 84600 | 37297 | 3.88% |
| 2025-07-31 | 44.79 | 44.80 | -0.34 | -0.75% | 44.50 | 46.17 | 116595 | 52984 | 5.34% |
| 2025-07-30 | 44.05 | 45.14 | 0.97 | 2.20% | 43.98 | 46.36 | 195974 | 89132 | 8.98% |
| 2025-07-29 | 44.44 | 44.17 | -0.61 | -1.36% | 43.60 | 44.50 | 79977 | 35108 | 3.67% |
| 2025-07-28 | 44.50 | 44.78 | 1.48 | 3.42% | 43.55 | 45.10 | 134246 | 59557 | 6.15% |
| 2025-07-25 | 43.19 | 43.30 | 0.19 | 0.44% | 42.53 | 43.32 | 64962 | 27871 | 2.98% |
| 2025-07-24 | 43.10 | 43.11 | 0.16 | 0.37% | 42.95 | 43.98 | 64118 | 27746 | 2.94% |