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 | 45.71 | 46.07 | 1.76 | 3.97% | 44.81 | 47.22 | 1114072 | 515026 | 8.88% |
| 2025-10-30 | 44.70 | 44.31 | -0.16 | -0.36% | 43.70 | 46.64 | 999589 | 452032 | 7.97% |
| 2025-10-29 | 42.93 | 44.47 | 1.11 | 2.56% | 42.70 | 44.91 | 608918 | 265945 | 4.85% |
| 2025-10-28 | 43.20 | 43.36 | 0.49 | 1.14% | 42.89 | 44.65 | 653859 | 285547 | 5.21% |
| 2025-10-27 | 42.00 | 42.87 | 1.60 | 3.88% | 41.78 | 43.16 | 615134 | 261927 | 4.90% |
| 2025-10-24 | 41.39 | 41.27 | 0.18 | 0.44% | 40.90 | 41.83 | 397487 | 164293 | 3.17% |
| 2025-10-23 | 41.24 | 41.09 | -0.63 | -1.51% | 39.90 | 41.49 | 431139 | 174604 | 3.44% |
| 2025-10-22 | 41.14 | 41.72 | 0.12 | 0.29% | 41.07 | 42.64 | 451544 | 189617 | 3.60% |
| 2025-10-21 | 41.10 | 41.60 | 0.68 | 1.66% | 40.80 | 41.82 | 364953 | 150942 | 2.91% |
| 2025-10-20 | 41.44 | 40.92 | 0.35 | 0.86% | 40.50 | 41.78 | 372162 | 152922 | 2.97% |
| 2025-10-17 | 42.20 | 40.57 | -1.63 | -3.86% | 40.45 | 42.44 | 495915 | 204335 | 3.95% |
| 2025-10-16 | 42.70 | 42.20 | -0.77 | -1.79% | 41.71 | 43.60 | 544626 | 232111 | 4.34% |
| 2025-10-15 | 42.83 | 42.97 | 0.66 | 1.56% | 41.71 | 43.30 | 483353 | 206121 | 3.85% |
| 2025-10-14 | 45.19 | 42.31 | -2.44 | -5.45% | 42.03 | 46.41 | 808508 | 356865 | 6.44% |
| 2025-10-13 | 43.88 | 44.75 | -1.61 | -3.47% | 43.87 | 45.96 | 774834 | 346773 | 6.18% |
| 2025-10-10 | 48.60 | 46.36 | -3.62 | -7.24% | 45.88 | 49.33 | 1066849 | 499917 | 8.50% |
| 2025-10-09 | 49.00 | 49.98 | 1.39 | 2.86% | 48.27 | 51.00 | 1365648 | 680318 | 10.89% |
| 2025-09-30 | 46.80 | 48.59 | 3.35 | 7.40% | 46.27 | 49.50 | 1296272 | 622150 | 10.33% |
| 2025-09-29 | 45.13 | 45.24 | 0.12 | 0.27% | 44.10 | 46.10 | 859167 | 388853 | 6.85% |
| 2025-09-26 | 48.01 | 45.12 | -3.65 | -7.48% | 45.05 | 48.49 | 1361320 | 633649 | 10.85% |
| 2025-09-25 | 45.48 | 48.77 | 3.36 | 7.40% | 45.46 | 54.00 | 2057812 | 1013563 | 16.40% |
| 2025-09-24 | 42.85 | 45.41 | 2.04 | 4.70% | 42.30 | 46.37 | 1362482 | 610836 | 10.86% |
| 2025-09-23 | 42.66 | 43.37 | 0.72 | 1.69% | 41.81 | 44.20 | 1072793 | 460665 | 8.55% |
| 2025-09-22 | 43.00 | 42.65 | -0.80 | -1.84% | 42.00 | 43.38 | 849467 | 361852 | 6.77% |
| 2025-09-19 | 41.50 | 43.45 | 1.83 | 4.40% | 41.32 | 45.50 | 1399280 | 612565 | 11.15% |
| 2025-09-18 | 41.13 | 41.62 | 0.41 | 0.99% | 41.05 | 43.38 | 1087590 | 459071 | 8.67% |
| 2025-09-17 | 41.10 | 41.21 | -0.33 | -0.79% | 40.65 | 41.60 | 511026 | 210045 | 4.07% |
| 2025-09-16 | 42.00 | 41.54 | -0.33 | -0.79% | 40.87 | 42.20 | 604666 | 250861 | 4.82% |
| 2025-09-15 | 41.30 | 41.87 | 0.47 | 1.14% | 41.04 | 42.75 | 759289 | 317689 | 6.05% |
| 2025-09-12 | 42.00 | 41.40 | -0.64 | -1.52% | 41.39 | 42.76 | 767717 | 322378 | 6.12% |
| 2025-09-11 | 40.65 | 42.04 | 1.34 | 3.29% | 39.50 | 42.75 | 1032838 | 426792 | 8.23% |
| 2025-09-10 | 39.06 | 40.70 | 1.83 | 4.71% | 38.80 | 41.58 | 1013859 | 407925 | 8.08% |
| 2025-09-09 | 40.59 | 38.87 | -1.48 | -3.67% | 38.80 | 40.59 | 668201 | 263311 | 5.33% |
| 2025-09-08 | 40.79 | 40.35 | -0.70 | -1.71% | 39.68 | 41.10 | 848530 | 342218 | 6.76% |
| 2025-09-05 | 42.65 | 41.05 | -2.45 | -5.63% | 38.58 | 42.80 | 1506696 | 603910 | 12.01% |
| 2025-09-04 | 42.02 | 43.50 | 1.23 | 2.91% | 41.31 | 45.20 | 1504505 | 651495 | 11.99% |
| 2025-09-03 | 42.47 | 42.27 | -1.20 | -2.76% | 42.21 | 45.82 | 1369812 | 601757 | 10.92% |
| 2025-09-02 | 41.99 | 43.47 | 1.80 | 4.32% | 41.51 | 47.07 | 1837294 | 809548 | 14.65% |
| 2025-09-01 | 42.25 | 41.67 | -0.33 | -0.79% | 41.30 | 42.74 | 811242 | 339856 | 6.47% |
| 2025-08-29 | 41.11 | 42.00 | 0.70 | 1.69% | 40.79 | 43.30 | 1099343 | 463475 | 8.76% |
| 2025-08-28 | 40.00 | 41.30 | 1.00 | 2.48% | 39.80 | 42.13 | 1055456 | 432134 | 8.41% |
| 2025-08-27 | 43.12 | 40.30 | -1.60 | -3.82% | 40.28 | 43.57 | 1367601 | 573008 | 10.90% |
| 2025-08-26 | 42.99 | 41.90 | -1.70 | -3.90% | 41.66 | 43.10 | 1001064 | 421799 | 7.98% |
| 2025-08-25 | 44.41 | 43.60 | -0.78 | -1.76% | 42.80 | 45.19 | 1682986 | 737356 | 13.42% |
| 2025-08-22 | 37.50 | 44.38 | 7.40 | 20.01% | 37.47 | 44.38 | 2168766 | 904669 | 17.29% |
| 2025-08-21 | 37.49 | 36.98 | -0.26 | -0.70% | 36.72 | 37.79 | 511837 | 190313 | 4.08% |
| 2025-08-20 | 36.89 | 37.24 | 0.38 | 1.03% | 36.25 | 37.37 | 441384 | 162820 | 3.52% |
| 2025-08-19 | 37.00 | 36.86 | -0.28 | -0.75% | 36.74 | 37.60 | 474056 | 175969 | 3.78% |
| 2025-08-18 | 35.84 | 37.14 | 1.20 | 3.34% | 35.68 | 37.89 | 850782 | 316007 | 6.78% |
| 2025-08-15 | 35.50 | 35.94 | 0.52 | 1.47% | 35.06 | 36.22 | 426919 | 152270 | 3.40% |
| 2025-08-14 | 36.30 | 35.42 | -0.90 | -2.48% | 35.34 | 36.49 | 452491 | 162751 | 3.61% |
| 2025-08-13 | 36.20 | 36.32 | 0.02 | 0.06% | 35.80 | 36.65 | 596107 | 216046 | 4.75% |
| 2025-08-12 | 34.89 | 36.30 | 1.31 | 3.74% | 34.79 | 36.84 | 1019209 | 369594 | 8.12% |
| 2025-08-11 | 33.50 | 34.99 | 1.55 | 4.64% | 33.46 | 35.48 | 564360 | 194722 | 4.50% |
| 2025-08-08 | 34.66 | 33.44 | -1.47 | -4.21% | 33.43 | 34.66 | 559302 | 189610 | 4.46% |
| 2025-08-07 | 35.45 | 34.91 | -0.46 | -1.30% | 34.65 | 35.60 | 386759 | 135682 | 3.08% |
| 2025-08-06 | 35.38 | 35.37 | 0.18 | 0.51% | 35.05 | 35.76 | 361736 | 128068 | 2.88% |
| 2025-08-05 | 35.70 | 35.19 | -0.55 | -1.54% | 34.91 | 35.91 | 468153 | 164835 | 3.73% |
| 2025-08-04 | 35.53 | 35.74 | -0.34 | -0.94% | 34.84 | 35.86 | 548314 | 193882 | 4.37% |
| 2025-08-01 | 36.19 | 36.08 | 0.18 | 0.50% | 34.63 | 36.59 | 867440 | 309221 | 6.91% |
| 2025-07-31 | 35.50 | 35.90 | 1.05 | 3.01% | 35.01 | 36.80 | 1027258 | 369942 | 8.19% |
| 2025-07-30 | 35.03 | 34.85 | -0.10 | -0.29% | 34.36 | 35.80 | 503205 | 176660 | 4.01% |
| 2025-07-29 | 34.85 | 34.95 | -0.10 | -0.29% | 34.55 | 35.53 | 321871 | 112268 | 2.57% |
| 2025-07-28 | 35.69 | 35.05 | -0.72 | -2.01% | 34.74 | 35.70 | 417260 | 145962 | 3.33% |
| 2025-07-25 | 35.49 | 35.77 | 0.85 | 2.43% | 35.27 | 35.96 | 626481 | 223185 | 4.99% |
| 2025-07-24 | 34.30 | 34.92 | 0.86 | 2.52% | 34.19 | 35.08 | 378616 | 131298 | 3.02% |