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 | 42.24 | 42.58 | 0.39 | 0.92% | 42.23 | 43.87 | 124607 | 53589 | 9.39% |
| 2025-10-30 | 39.77 | 42.19 | 2.74 | 6.95% | 39.51 | 43.40 | 160845 | 66909 | 12.12% |
| 2025-10-29 | 40.68 | 39.45 | -1.51 | -3.69% | 39.00 | 40.70 | 82719 | 32734 | 6.23% |
| 2025-10-28 | 40.42 | 40.96 | 0.13 | 0.32% | 40.22 | 41.82 | 84156 | 34569 | 6.34% |
| 2025-10-27 | 40.71 | 40.83 | 1.13 | 2.85% | 39.24 | 41.27 | 61278 | 24700 | 4.62% |
| 2025-10-24 | 39.12 | 39.70 | 0.77 | 1.98% | 38.72 | 39.76 | 36700 | 14428 | 2.77% |
| 2025-10-23 | 39.30 | 38.93 | -0.39 | -0.99% | 37.91 | 39.32 | 42437 | 16289 | 3.20% |
| 2025-10-22 | 39.93 | 39.32 | -0.77 | -1.92% | 39.10 | 40.24 | 37615 | 14833 | 2.83% |
| 2025-10-21 | 39.01 | 40.09 | 1.09 | 2.79% | 38.98 | 40.44 | 48038 | 19175 | 3.62% |
| 2025-10-20 | 39.88 | 39.00 | -1.02 | -2.55% | 38.00 | 40.80 | 88750 | 34672 | 6.69% |
| 2025-10-17 | 42.33 | 40.02 | -2.59 | -6.08% | 39.95 | 42.62 | 47863 | 19569 | 4.51% |
| 2025-10-16 | 42.60 | 42.61 | 0.22 | 0.52% | 42.40 | 44.16 | 52930 | 22904 | 4.98% |
| 2025-10-15 | 41.68 | 42.39 | 0.71 | 1.70% | 41.26 | 42.45 | 27876 | 11654 | 2.63% |
| 2025-10-14 | 43.53 | 41.68 | -1.41 | -3.27% | 41.65 | 44.00 | 38967 | 16654 | 3.67% |
| 2025-10-13 | 40.73 | 43.09 | -0.47 | -1.08% | 40.53 | 43.15 | 43489 | 18383 | 4.10% |
| 2025-10-10 | 44.68 | 43.56 | -1.27 | -2.83% | 43.40 | 45.86 | 50735 | 22460 | 4.78% |
| 2025-10-09 | 44.92 | 44.83 | 0.13 | 0.29% | 44.50 | 46.28 | 52875 | 23924 | 4.98% |
| 2025-09-30 | 44.88 | 44.70 | 0.25 | 0.56% | 44.22 | 45.24 | 36971 | 16528 | 3.48% |
| 2025-09-29 | 44.80 | 44.45 | 0.43 | 0.98% | 43.88 | 45.55 | 47874 | 21397 | 4.51% |
| 2025-09-26 | 44.44 | 44.02 | -0.88 | -1.96% | 44.02 | 45.30 | 42220 | 18821 | 3.98% |
| 2025-09-25 | 44.61 | 44.90 | 0.29 | 0.65% | 44.37 | 46.59 | 52762 | 23995 | 4.97% |
| 2025-09-24 | 44.75 | 44.61 | -0.27 | -0.60% | 43.90 | 45.06 | 41396 | 18388 | 3.90% |
| 2025-09-23 | 46.77 | 44.88 | -1.81 | -3.88% | 43.43 | 47.30 | 72418 | 32470 | 6.82% |
| 2025-09-22 | 46.50 | 46.69 | -0.08 | -0.17% | 46.00 | 47.50 | 48972 | 22810 | 4.61% |
| 2025-09-19 | 48.11 | 46.77 | -1.25 | -2.60% | 46.54 | 48.27 | 51727 | 24451 | 4.87% |
| 2025-09-18 | 49.88 | 48.02 | -1.93 | -3.86% | 47.38 | 50.05 | 86262 | 41950 | 8.12% |
| 2025-09-17 | 49.46 | 49.95 | 0.50 | 1.01% | 49.10 | 51.82 | 90085 | 45622 | 8.48% |
| 2025-09-16 | 48.77 | 49.45 | 0.46 | 0.94% | 48.60 | 50.65 | 70711 | 35009 | 6.66% |
| 2025-09-15 | 48.45 | 48.99 | 0.55 | 1.14% | 48.00 | 50.29 | 94286 | 46471 | 8.88% |
| 2025-09-12 | 48.30 | 48.44 | 0.14 | 0.29% | 46.80 | 48.80 | 51324 | 24604 | 4.83% |
| 2025-09-11 | 47.30 | 48.30 | 0.51 | 1.07% | 46.58 | 48.70 | 78338 | 37287 | 7.38% |
| 2025-09-10 | 48.40 | 47.79 | -0.01 | -0.02% | 47.28 | 48.97 | 56318 | 26977 | 5.30% |
| 2025-09-09 | 50.00 | 47.80 | -2.40 | -4.78% | 47.60 | 50.39 | 81825 | 40033 | 7.71% |
| 2025-09-08 | 49.52 | 50.20 | 2.12 | 4.41% | 48.00 | 51.92 | 142085 | 72009 | 13.38% |
| 2025-09-05 | 45.91 | 48.08 | 2.72 | 6.00% | 45.82 | 48.60 | 92570 | 44233 | 8.72% |
| 2025-09-04 | 45.87 | 45.36 | -0.37 | -0.81% | 44.75 | 47.89 | 76404 | 35616 | 7.20% |
| 2025-09-03 | 46.59 | 45.73 | -0.91 | -1.95% | 45.60 | 47.75 | 56498 | 26255 | 5.32% |
| 2025-09-02 | 50.43 | 46.64 | -3.78 | -7.50% | 46.54 | 50.79 | 104965 | 50329 | 9.88% |
| 2025-09-01 | 51.51 | 50.42 | -1.50 | -2.89% | 50.20 | 52.45 | 75913 | 38814 | 7.15% |
| 2025-08-29 | 49.80 | 51.92 | 2.79 | 5.68% | 48.88 | 52.72 | 108915 | 55188 | 10.26% |
| 2025-08-28 | 50.35 | 49.13 | -1.17 | -2.33% | 48.10 | 50.89 | 93462 | 45927 | 8.80% |
| 2025-08-27 | 52.65 | 50.30 | -2.30 | -4.37% | 50.01 | 53.45 | 78281 | 40736 | 7.37% |
| 2025-08-26 | 55.59 | 52.60 | -2.12 | -3.87% | 52.08 | 55.59 | 75788 | 40518 | 7.14% |
| 2025-08-25 | 56.19 | 54.72 | -0.89 | -1.60% | 54.24 | 56.77 | 68913 | 38001 | 6.49% |
| 2025-08-22 | 55.57 | 55.61 | 0.32 | 0.58% | 54.36 | 56.28 | 63621 | 35194 | 5.99% |
| 2025-08-21 | 55.71 | 55.29 | -1.21 | -2.14% | 54.90 | 56.98 | 91455 | 50906 | 8.61% |
| 2025-08-20 | 60.02 | 56.50 | -4.03 | -6.66% | 55.00 | 60.50 | 142540 | 81658 | 13.42% |
| 2025-08-19 | 58.41 | 60.53 | 1.54 | 2.61% | 57.30 | 62.80 | 95824 | 57093 | 9.02% |
| 2025-08-18 | 57.77 | 58.99 | 1.22 | 2.11% | 56.52 | 59.80 | 64315 | 37554 | 6.06% |
| 2025-08-15 | 57.53 | 57.77 | -0.29 | -0.50% | 56.36 | 58.75 | 78014 | 44824 | 7.35% |
| 2025-08-14 | 56.92 | 58.06 | 1.15 | 2.02% | 56.43 | 59.98 | 90511 | 52949 | 8.52% |
| 2025-08-13 | 54.35 | 56.91 | 1.88 | 3.42% | 54.00 | 58.00 | 110851 | 62011 | 10.44% |
| 2025-08-12 | 57.00 | 55.03 | -1.37 | -2.43% | 54.80 | 58.86 | 105082 | 59087 | 9.90% |
| 2025-08-11 | 57.00 | 56.40 | 0.48 | 0.86% | 55.00 | 58.46 | 94062 | 53043 | 8.86% |
| 2025-08-08 | 54.30 | 55.92 | 1.10 | 2.01% | 53.57 | 56.98 | 102785 | 57195 | 9.68% |
| 2025-08-07 | 53.99 | 54.82 | -0.08 | -0.15% | 52.88 | 56.49 | 101213 | 55340 | 9.53% |
| 2025-08-06 | 50.90 | 54.90 | 3.97 | 7.80% | 49.63 | 55.06 | 117422 | 61880 | 11.06% |
| 2025-08-05 | 49.50 | 50.93 | 1.03 | 2.06% | 47.80 | 51.03 | 107597 | 53311 | 10.13% |
| 2025-08-04 | 43.40 | 49.90 | 6.47 | 14.90% | 42.85 | 50.17 | 150762 | 71250 | 14.20% |
| 2025-08-01 | 43.15 | 43.43 | 0.33 | 0.77% | 42.39 | 45.30 | 92027 | 40660 | 8.67% |
| 2025-07-31 | 41.50 | 43.10 | 1.03 | 2.45% | 41.50 | 44.90 | 87869 | 37917 | 8.27% |
| 2025-07-30 | 43.66 | 42.07 | -1.04 | -2.41% | 41.51 | 43.66 | 66581 | 28036 | 6.27% |
| 2025-07-29 | 42.57 | 43.11 | 0.51 | 1.20% | 41.75 | 43.92 | 83735 | 36048 | 7.89% |
| 2025-07-28 | 41.88 | 42.60 | 1.00 | 2.40% | 40.70 | 42.88 | 95646 | 39764 | 9.01% |
| 2025-07-25 | 36.56 | 41.60 | 5.01 | 13.69% | 36.40 | 42.70 | 140844 | 55990 | 13.26% |
| 2025-07-24 | 35.57 | 36.59 | 0.88 | 2.46% | 35.57 | 37.13 | 46575 | 17102 | 4.39% |