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 | 49.34 | 53.99 | 4.45 | 8.98% | 49.05 | 54.52 | 108005 | 56124 | 13.28% |
| 2025-10-30 | 48.96 | 49.54 | 0.61 | 1.25% | 48.88 | 51.15 | 63546 | 31878 | 7.82% |
| 2025-10-29 | 48.06 | 48.93 | 0.34 | 0.70% | 48.03 | 49.10 | 34626 | 16870 | 4.26% |
| 2025-10-28 | 48.56 | 48.59 | -0.39 | -0.80% | 47.68 | 48.90 | 44894 | 21722 | 5.52% |
| 2025-10-27 | 47.40 | 48.98 | 2.45 | 5.27% | 46.86 | 50.00 | 75460 | 36859 | 9.28% |
| 2025-10-24 | 44.30 | 46.53 | 2.59 | 5.89% | 44.30 | 47.68 | 76884 | 35763 | 9.46% |
| 2025-10-23 | 45.31 | 43.94 | -1.04 | -2.31% | 43.50 | 45.31 | 38473 | 16920 | 4.73% |
| 2025-10-22 | 45.95 | 44.98 | -1.43 | -3.08% | 44.61 | 46.20 | 45403 | 20528 | 5.58% |
| 2025-10-21 | 45.66 | 46.41 | 0.76 | 1.66% | 45.20 | 47.00 | 36332 | 16751 | 4.47% |
| 2025-10-20 | 46.88 | 45.65 | 0.32 | 0.71% | 45.33 | 47.09 | 41691 | 19206 | 5.13% |
| 2025-10-17 | 47.80 | 45.33 | -0.23 | -0.50% | 44.80 | 48.75 | 67953 | 31188 | 8.36% |
| 2025-10-16 | 46.22 | 45.56 | -0.91 | -1.96% | 45.45 | 46.86 | 32560 | 15000 | 4.00% |
| 2025-10-15 | 45.12 | 46.47 | 1.36 | 3.01% | 44.45 | 46.52 | 31793 | 14489 | 3.91% |
| 2025-10-14 | 47.70 | 45.11 | -2.37 | -4.99% | 44.92 | 47.93 | 43923 | 20178 | 5.40% |
| 2025-10-13 | 45.84 | 47.48 | 0.58 | 1.24% | 43.84 | 47.68 | 59338 | 27502 | 7.30% |
| 2025-10-10 | 48.16 | 46.90 | -1.56 | -3.22% | 46.78 | 49.15 | 41842 | 19870 | 5.15% |
| 2025-10-09 | 49.50 | 48.46 | 0.17 | 0.35% | 48.18 | 50.69 | 45995 | 22384 | 5.66% |
| 2025-09-30 | 49.07 | 48.29 | -0.87 | -1.77% | 48.21 | 50.00 | 39220 | 19157 | 4.82% |
| 2025-09-29 | 49.00 | 49.16 | -0.39 | -0.79% | 48.77 | 50.36 | 52814 | 26075 | 6.50% |
| 2025-09-26 | 50.99 | 49.55 | -1.93 | -3.75% | 49.52 | 51.90 | 70179 | 35264 | 8.63% |
| 2025-09-25 | 51.80 | 51.48 | 1.34 | 2.67% | 51.20 | 56.20 | 130612 | 69923 | 16.06% |
| 2025-09-24 | 48.51 | 50.14 | 0.44 | 0.89% | 47.86 | 50.88 | 76949 | 38246 | 9.46% |
| 2025-09-23 | 47.27 | 49.70 | 2.20 | 4.63% | 47.17 | 51.20 | 138939 | 68795 | 17.09% |
| 2025-09-22 | 47.00 | 47.50 | 1.41 | 3.06% | 46.09 | 48.13 | 87005 | 40975 | 10.70% |
| 2025-09-19 | 45.32 | 46.09 | 1.23 | 2.74% | 44.39 | 47.20 | 86736 | 39859 | 10.67% |
| 2025-09-18 | 45.28 | 44.86 | -0.38 | -0.84% | 44.21 | 47.89 | 105054 | 48486 | 12.92% |
| 2025-09-17 | 45.51 | 45.24 | 0.78 | 1.75% | 44.45 | 45.99 | 91541 | 41373 | 11.26% |
| 2025-09-16 | 41.83 | 44.46 | 2.66 | 6.36% | 41.82 | 44.77 | 100799 | 44095 | 12.40% |
| 2025-09-15 | 42.15 | 41.80 | -0.52 | -1.23% | 41.70 | 42.98 | 36265 | 15289 | 4.46% |
| 2025-09-12 | 43.08 | 42.32 | -0.77 | -1.79% | 42.25 | 43.21 | 42450 | 18129 | 5.22% |
| 2025-09-11 | 42.36 | 43.09 | 0.63 | 1.48% | 41.60 | 43.49 | 46432 | 19847 | 5.71% |
| 2025-09-10 | 42.77 | 42.46 | 0.20 | 0.47% | 41.77 | 43.30 | 36890 | 15696 | 4.54% |
| 2025-09-09 | 43.03 | 42.26 | -1.17 | -2.69% | 42.07 | 43.40 | 40583 | 17278 | 4.99% |
| 2025-09-08 | 42.71 | 43.43 | 1.23 | 2.91% | 42.25 | 43.88 | 74088 | 32083 | 9.11% |
| 2025-09-05 | 40.89 | 42.20 | 1.34 | 3.28% | 40.52 | 42.20 | 43525 | 18025 | 5.35% |
| 2025-09-04 | 41.13 | 40.86 | -0.50 | -1.21% | 40.20 | 42.14 | 46723 | 19258 | 5.75% |
| 2025-09-03 | 43.00 | 41.36 | -1.48 | -3.45% | 41.06 | 43.20 | 52686 | 22109 | 6.48% |
| 2025-09-02 | 43.49 | 42.84 | -0.64 | -1.47% | 41.50 | 43.99 | 84100 | 35828 | 10.34% |
| 2025-09-01 | 44.35 | 43.48 | -0.05 | -0.11% | 43.06 | 45.19 | 57915 | 25381 | 7.12% |
| 2025-08-29 | 46.00 | 43.53 | -2.39 | -5.20% | 43.40 | 46.10 | 104467 | 46229 | 12.85% |
| 2025-08-28 | 46.50 | 45.92 | -1.17 | -2.48% | 44.41 | 47.50 | 108892 | 49986 | 13.39% |
| 2025-08-27 | 44.61 | 47.09 | 0.73 | 1.57% | 44.61 | 49.48 | 179962 | 84814 | 22.13% |
| 2025-08-26 | 44.44 | 46.36 | 2.08 | 4.70% | 43.88 | 47.67 | 157469 | 72380 | 19.37% |
| 2025-08-25 | 44.00 | 44.28 | 1.38 | 3.22% | 43.40 | 46.15 | 122487 | 54345 | 15.06% |
| 2025-08-22 | 42.70 | 42.90 | 0.26 | 0.61% | 42.30 | 43.00 | 45575 | 19454 | 5.61% |
| 2025-08-21 | 43.33 | 42.64 | -0.69 | -1.59% | 42.52 | 43.68 | 55310 | 23775 | 6.80% |
| 2025-08-20 | 43.79 | 43.33 | -0.17 | -0.39% | 42.63 | 43.83 | 70157 | 30342 | 8.63% |
| 2025-08-19 | 42.78 | 43.50 | 1.09 | 2.57% | 42.21 | 44.44 | 102758 | 44474 | 12.64% |
| 2025-08-18 | 42.76 | 42.41 | 0.26 | 0.62% | 41.77 | 43.00 | 94675 | 40210 | 11.64% |
| 2025-08-15 | 42.00 | 42.15 | 2.28 | 5.72% | 41.50 | 43.70 | 134466 | 57229 | 16.56% |
| 2025-08-14 | 41.00 | 39.87 | -1.08 | -2.64% | 39.79 | 41.24 | 33588 | 13580 | 4.14% |
| 2025-08-13 | 41.05 | 40.95 | -0.14 | -0.34% | 40.75 | 41.29 | 26194 | 10742 | 3.23% |
| 2025-08-12 | 41.48 | 41.09 | -0.30 | -0.72% | 40.69 | 41.48 | 33835 | 13875 | 4.17% |
| 2025-08-11 | 40.99 | 41.39 | 0.44 | 1.07% | 40.88 | 41.90 | 32570 | 13503 | 4.01% |
| 2025-08-08 | 41.04 | 40.95 | -0.35 | -0.85% | 40.87 | 41.70 | 26843 | 11053 | 3.31% |
| 2025-08-07 | 41.48 | 41.30 | 0.04 | 0.10% | 40.92 | 41.78 | 41945 | 17345 | 5.17% |
| 2025-08-06 | 40.35 | 41.26 | 0.91 | 2.26% | 40.15 | 41.48 | 47921 | 19663 | 5.90% |
| 2025-08-05 | 40.15 | 40.35 | 0.12 | 0.30% | 40.00 | 40.45 | 26161 | 10523 | 3.22% |
| 2025-08-04 | 38.93 | 40.23 | 1.05 | 2.68% | 38.81 | 40.24 | 31023 | 12362 | 3.82% |
| 2025-08-01 | 38.96 | 39.18 | 0.34 | 0.88% | 38.89 | 39.48 | 20538 | 8036 | 2.53% |
| 2025-07-31 | 39.62 | 38.84 | -0.92 | -2.31% | 38.84 | 40.14 | 33016 | 13075 | 4.07% |
| 2025-07-30 | 40.29 | 39.76 | -0.53 | -1.32% | 39.40 | 40.40 | 31815 | 12687 | 3.92% |
| 2025-07-29 | 40.50 | 40.29 | -0.36 | -0.89% | 39.89 | 40.55 | 32310 | 12986 | 3.98% |
| 2025-07-28 | 40.31 | 40.65 | 0.34 | 0.84% | 40.30 | 41.13 | 35611 | 14495 | 4.39% |
| 2025-07-25 | 41.01 | 40.31 | -1.26 | -3.03% | 40.08 | 41.20 | 62572 | 25300 | 7.71% |