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 | 41.23 | 41.85 | 0.62 | 1.50% | 41.23 | 42.67 | 20583 | 8652 | 1.50% |
| 2025-10-30 | 42.60 | 41.23 | -1.38 | -3.24% | 41.23 | 42.60 | 24973 | 10414 | 1.82% |
| 2025-10-29 | 42.50 | 42.61 | 0.26 | 0.61% | 41.60 | 42.70 | 23059 | 9706 | 1.68% |
| 2025-10-28 | 42.86 | 42.35 | -0.64 | -1.49% | 42.35 | 43.18 | 20762 | 8863 | 1.51% |
| 2025-10-27 | 43.37 | 42.99 | -0.36 | -0.83% | 42.60 | 43.51 | 26053 | 11188 | 1.90% |
| 2025-10-24 | 44.05 | 43.35 | -1.40 | -3.13% | 43.05 | 44.26 | 36648 | 15896 | 2.67% |
| 2025-10-23 | 44.01 | 44.75 | 0.67 | 1.52% | 43.02 | 44.79 | 28056 | 12292 | 2.05% |
| 2025-10-22 | 44.36 | 44.08 | -0.41 | -0.92% | 43.96 | 44.73 | 12303 | 5447 | 0.90% |
| 2025-10-21 | 44.52 | 44.49 | 0.19 | 0.43% | 43.75 | 44.60 | 16463 | 7279 | 1.20% |
| 2025-10-20 | 43.58 | 44.30 | 1.22 | 2.83% | 43.38 | 45.08 | 30083 | 13346 | 2.19% |
| 2025-10-17 | 44.71 | 43.08 | -1.62 | -3.62% | 43.01 | 45.66 | 25325 | 11157 | 1.85% |
| 2025-10-16 | 45.30 | 44.70 | -0.80 | -1.76% | 44.13 | 45.98 | 29921 | 13382 | 2.18% |
| 2025-10-15 | 46.31 | 45.50 | -0.95 | -2.05% | 45.10 | 46.46 | 26879 | 12230 | 1.96% |
| 2025-10-14 | 47.07 | 46.45 | 0.22 | 0.48% | 45.60 | 48.30 | 46758 | 21947 | 3.41% |
| 2025-10-13 | 44.00 | 46.23 | 0.32 | 0.70% | 42.09 | 46.30 | 34708 | 15552 | 2.53% |
| 2025-10-10 | 46.24 | 45.91 | -0.33 | -0.71% | 45.50 | 47.13 | 29851 | 13801 | 2.18% |
| 2025-10-09 | 46.42 | 46.24 | -0.20 | -0.43% | 46.18 | 47.15 | 32864 | 15299 | 2.40% |
| 2025-09-30 | 45.85 | 46.44 | 0.84 | 1.84% | 45.51 | 46.49 | 32061 | 14796 | 2.34% |
| 2025-09-29 | 44.76 | 45.60 | 0.72 | 1.60% | 44.09 | 45.65 | 22243 | 10030 | 1.62% |
| 2025-09-26 | 45.31 | 44.88 | -0.90 | -1.97% | 44.85 | 45.66 | 25024 | 11300 | 1.82% |
| 2025-09-25 | 46.10 | 45.78 | -0.39 | -0.84% | 45.65 | 46.77 | 26444 | 12194 | 1.93% |
| 2025-09-24 | 45.20 | 46.17 | 0.66 | 1.45% | 44.75 | 46.29 | 28001 | 12853 | 2.04% |
| 2025-09-23 | 46.37 | 45.51 | -0.82 | -1.77% | 44.44 | 46.52 | 39888 | 18019 | 2.91% |
| 2025-09-22 | 46.25 | 46.33 | -0.08 | -0.17% | 45.62 | 46.38 | 29447 | 13566 | 2.15% |
| 2025-09-19 | 46.80 | 46.41 | -0.39 | -0.83% | 46.14 | 47.10 | 32561 | 15152 | 2.37% |
| 2025-09-18 | 47.64 | 46.80 | -0.83 | -1.74% | 46.03 | 48.52 | 70345 | 33322 | 5.13% |
| 2025-09-17 | 47.90 | 47.63 | -0.47 | -0.98% | 47.57 | 48.46 | 40783 | 19526 | 2.97% |
| 2025-09-16 | 47.84 | 48.10 | 0.26 | 0.54% | 47.54 | 48.78 | 41358 | 19935 | 3.02% |
| 2025-09-15 | 48.40 | 47.84 | -0.39 | -0.81% | 47.82 | 49.42 | 50879 | 24660 | 3.71% |
| 2025-09-12 | 48.94 | 48.23 | -1.02 | -2.07% | 47.92 | 49.63 | 66243 | 32142 | 4.83% |
| 2025-09-11 | 49.63 | 49.25 | -0.82 | -1.64% | 48.72 | 49.99 | 69528 | 34187 | 5.07% |
| 2025-09-10 | 49.29 | 50.07 | 0.77 | 1.56% | 48.03 | 50.68 | 95690 | 47073 | 6.98% |
| 2025-09-09 | 47.12 | 49.30 | 1.54 | 3.22% | 47.12 | 49.30 | 92825 | 45161 | 6.77% |
| 2025-09-08 | 48.01 | 47.76 | 1.10 | 2.36% | 47.15 | 48.98 | 81827 | 39121 | 5.97% |
| 2025-09-05 | 46.05 | 46.66 | 0.84 | 1.83% | 45.02 | 46.67 | 62219 | 28700 | 4.54% |
| 2025-09-04 | 44.95 | 45.82 | 0.99 | 2.21% | 44.77 | 46.38 | 73762 | 33762 | 5.38% |
| 2025-09-03 | 44.30 | 44.83 | 0.51 | 1.15% | 43.91 | 45.66 | 42964 | 19253 | 3.13% |
| 2025-09-02 | 45.60 | 44.32 | -1.27 | -2.79% | 43.90 | 45.80 | 47737 | 21257 | 3.48% |
| 2025-09-01 | 45.35 | 45.59 | 0.43 | 0.95% | 44.91 | 45.76 | 40428 | 18349 | 2.95% |
| 2025-08-29 | 45.58 | 45.16 | -0.76 | -1.66% | 44.93 | 45.85 | 45463 | 20599 | 3.31% |
| 2025-08-28 | 46.20 | 45.92 | -0.28 | -0.61% | 44.07 | 46.69 | 76979 | 34957 | 5.61% |
| 2025-08-27 | 48.25 | 46.20 | -2.04 | -4.23% | 46.14 | 48.40 | 78766 | 37386 | 5.74% |
| 2025-08-26 | 46.51 | 48.24 | 1.23 | 2.62% | 46.51 | 48.96 | 90278 | 43144 | 6.58% |
| 2025-08-25 | 47.98 | 47.01 | -0.41 | -0.86% | 46.47 | 48.17 | 83915 | 39435 | 6.12% |
| 2025-08-22 | 46.08 | 47.42 | 0.72 | 1.54% | 46.08 | 47.88 | 92837 | 43781 | 6.77% |
| 2025-08-21 | 46.24 | 46.70 | 2.07 | 4.64% | 46.20 | 51.00 | 163817 | 78813 | 11.94% |
| 2025-08-20 | 43.80 | 44.63 | 0.73 | 1.66% | 43.46 | 44.86 | 67935 | 30124 | 4.95% |
| 2025-08-19 | 43.05 | 43.90 | 0.88 | 2.05% | 42.76 | 44.20 | 71124 | 31079 | 5.19% |
| 2025-08-18 | 42.36 | 43.02 | 0.66 | 1.56% | 42.35 | 43.21 | 55792 | 23950 | 4.07% |
| 2025-08-15 | 41.42 | 42.36 | 0.76 | 1.83% | 41.42 | 42.36 | 39726 | 16686 | 2.90% |
| 2025-08-14 | 42.90 | 41.60 | -1.33 | -3.10% | 41.50 | 42.90 | 49522 | 20845 | 3.61% |
| 2025-08-13 | 42.36 | 42.93 | 0.76 | 1.80% | 42.25 | 43.35 | 56327 | 24131 | 4.11% |
| 2025-08-12 | 42.40 | 42.17 | -0.22 | -0.52% | 41.81 | 42.40 | 31384 | 13200 | 2.29% |
| 2025-08-11 | 41.91 | 42.39 | 0.46 | 1.10% | 41.80 | 42.60 | 34970 | 14799 | 2.55% |
| 2025-08-08 | 42.83 | 41.93 | -0.72 | -1.69% | 41.56 | 42.85 | 47518 | 19941 | 3.46% |
| 2025-08-07 | 42.09 | 42.65 | 0.56 | 1.33% | 41.99 | 43.16 | 69792 | 29846 | 5.09% |
| 2025-08-06 | 41.56 | 42.09 | 0.55 | 1.32% | 41.27 | 42.31 | 46298 | 19419 | 3.38% |
| 2025-08-05 | 41.32 | 41.54 | 0.10 | 0.24% | 41.21 | 41.57 | 32105 | 13288 | 2.34% |
| 2025-08-04 | 41.03 | 41.44 | 0.32 | 0.78% | 40.46 | 41.47 | 30656 | 12553 | 2.23% |
| 2025-08-01 | 41.28 | 41.12 | 0.28 | 0.69% | 40.82 | 41.55 | 33703 | 13871 | 2.46% |
| 2025-07-31 | 41.99 | 40.84 | -1.16 | -2.76% | 40.78 | 41.99 | 59442 | 24581 | 4.33% |
| 2025-07-30 | 43.20 | 42.00 | -1.70 | -3.89% | 41.71 | 43.20 | 89427 | 37725 | 6.52% |
| 2025-07-29 | 41.59 | 43.70 | 2.37 | 5.73% | 41.09 | 43.97 | 117790 | 50345 | 8.59% |
| 2025-07-28 | 41.00 | 41.33 | 0.50 | 1.22% | 40.51 | 41.60 | 52748 | 21652 | 3.85% |
| 2025-07-25 | 40.12 | 40.83 | 0.81 | 2.02% | 40.06 | 40.89 | 51964 | 21039 | 3.79% |
| 2025-07-24 | 39.49 | 40.02 | 0.47 | 1.19% | 39.41 | 40.08 | 27457 | 10955 | 2.00% |