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 | 48.89 | 46.16 | -3.20 | -6.48% | 45.95 | 49.08 | 283558 | 133778 | 13.95% |
| 2025-10-30 | 48.57 | 49.36 | -0.04 | -0.08% | 48.40 | 51.85 | 364936 | 182065 | 17.96% |
| 2025-10-29 | 47.32 | 49.40 | 2.60 | 5.56% | 46.99 | 50.30 | 335916 | 163339 | 16.53% |
| 2025-10-28 | 46.70 | 46.80 | -0.46 | -0.97% | 46.11 | 47.64 | 204072 | 95568 | 10.04% |
| 2025-10-27 | 47.42 | 47.26 | 0.55 | 1.18% | 46.40 | 47.95 | 287466 | 135344 | 14.14% |
| 2025-10-24 | 42.90 | 46.71 | 4.17 | 9.80% | 42.78 | 47.10 | 365836 | 165637 | 18.00% |
| 2025-10-23 | 44.01 | 42.54 | -1.64 | -3.71% | 41.87 | 44.25 | 152791 | 64902 | 7.52% |
| 2025-10-22 | 44.50 | 44.18 | -1.02 | -2.26% | 43.40 | 44.89 | 158021 | 69829 | 7.77% |
| 2025-10-21 | 44.33 | 45.20 | 0.42 | 0.94% | 43.87 | 45.49 | 272827 | 122050 | 13.42% |
| 2025-10-20 | 42.18 | 44.78 | 3.56 | 8.64% | 41.96 | 47.23 | 395696 | 178307 | 19.47% |
| 2025-10-17 | 44.04 | 41.22 | -3.23 | -7.27% | 41.10 | 44.64 | 256539 | 108439 | 12.62% |
| 2025-10-16 | 44.99 | 44.45 | -0.60 | -1.33% | 44.07 | 46.93 | 295833 | 133071 | 14.56% |
| 2025-10-15 | 44.11 | 45.05 | 0.68 | 1.53% | 43.17 | 46.30 | 469056 | 211357 | 23.08% |
| 2025-10-14 | 46.93 | 44.37 | 4.81 | 12.16% | 43.98 | 47.47 | 689112 | 320004 | 33.91% |
| 2025-10-13 | 38.00 | 39.56 | -0.96 | -2.37% | 37.63 | 39.56 | 168342 | 65359 | 8.28% |
| 2025-10-10 | 40.32 | 40.52 | 0.01 | 0.02% | 39.90 | 41.46 | 180914 | 73541 | 8.90% |
| 2025-10-09 | 41.20 | 40.51 | -0.33 | -0.81% | 40.46 | 41.72 | 184655 | 75926 | 9.09% |
| 2025-09-30 | 41.70 | 40.84 | -0.63 | -1.52% | 40.63 | 42.10 | 138523 | 56939 | 6.82% |
| 2025-09-29 | 40.77 | 41.47 | 0.67 | 1.64% | 40.45 | 41.84 | 132701 | 54904 | 6.53% |
| 2025-09-26 | 42.43 | 40.80 | -1.83 | -4.29% | 40.77 | 43.47 | 215950 | 89402 | 10.63% |
| 2025-09-25 | 42.05 | 42.63 | 0.08 | 0.19% | 42.05 | 44.34 | 256392 | 110889 | 12.61% |
| 2025-09-24 | 42.00 | 42.55 | 0.05 | 0.12% | 41.16 | 42.65 | 211478 | 88935 | 10.41% |
| 2025-09-23 | 45.00 | 42.50 | -2.16 | -4.84% | 41.03 | 45.50 | 340729 | 146854 | 16.76% |
| 2025-09-22 | 43.75 | 44.66 | 1.21 | 2.78% | 42.83 | 45.00 | 325723 | 144581 | 16.03% |
| 2025-09-19 | 45.11 | 43.45 | -1.55 | -3.44% | 43.39 | 45.50 | 329508 | 144858 | 16.21% |
| 2025-09-18 | 45.00 | 45.00 | 0.39 | 0.87% | 43.90 | 48.48 | 591665 | 272536 | 29.11% |
| 2025-09-17 | 40.01 | 44.61 | 5.51 | 14.09% | 39.90 | 46.90 | 532707 | 234282 | 26.21% |
| 2025-09-16 | 35.68 | 39.10 | 4.00 | 11.40% | 35.62 | 40.58 | 526554 | 204032 | 25.91% |
| 2025-09-15 | 35.50 | 35.10 | -0.64 | -1.79% | 34.61 | 35.92 | 177677 | 62290 | 8.74% |
| 2025-09-12 | 36.50 | 35.74 | -0.91 | -2.48% | 35.63 | 36.79 | 209682 | 75733 | 10.32% |
| 2025-09-11 | 34.92 | 36.65 | 1.80 | 5.16% | 34.20 | 37.65 | 305385 | 110265 | 15.03% |
| 2025-09-10 | 34.45 | 34.85 | -0.02 | -0.06% | 33.94 | 35.66 | 197468 | 68692 | 9.72% |
| 2025-09-09 | 35.80 | 34.87 | -0.70 | -1.97% | 34.35 | 36.35 | 217245 | 77030 | 10.69% |
| 2025-09-08 | 33.34 | 35.57 | 1.96 | 5.83% | 33.33 | 35.94 | 303169 | 106912 | 14.92% |
| 2025-09-05 | 32.28 | 33.61 | 1.33 | 4.12% | 31.89 | 33.76 | 185540 | 60803 | 9.13% |
| 2025-09-04 | 33.30 | 32.28 | -0.32 | -0.98% | 31.45 | 34.28 | 226560 | 74895 | 11.15% |
| 2025-09-03 | 32.50 | 32.60 | 0.61 | 1.91% | 32.30 | 33.47 | 208538 | 68459 | 10.26% |
| 2025-09-02 | 35.63 | 31.99 | -3.78 | -10.57% | 31.81 | 35.63 | 309233 | 102981 | 15.21% |
| 2025-09-01 | 36.70 | 35.77 | -0.99 | -2.69% | 35.04 | 36.70 | 274047 | 97583 | 13.48% |
| 2025-08-29 | 36.36 | 36.76 | 0.48 | 1.32% | 35.33 | 37.82 | 380478 | 139596 | 18.93% |
| 2025-08-28 | 35.97 | 36.28 | -0.14 | -0.38% | 34.59 | 36.29 | 321040 | 113299 | 15.97% |
| 2025-08-27 | 37.18 | 36.42 | 0.16 | 0.44% | 35.90 | 38.24 | 303419 | 112164 | 15.09% |
| 2025-08-26 | 36.80 | 36.26 | -0.72 | -1.95% | 36.20 | 37.35 | 248594 | 91193 | 12.37% |
| 2025-08-25 | 36.00 | 36.98 | 0.70 | 1.93% | 35.40 | 37.28 | 349173 | 126995 | 17.37% |
| 2025-08-22 | 35.61 | 36.28 | 0.27 | 0.75% | 35.01 | 36.48 | 302900 | 108095 | 15.07% |
| 2025-08-21 | 38.54 | 36.01 | -2.84 | -7.31% | 35.30 | 38.54 | 398466 | 147382 | 19.82% |
| 2025-08-20 | 36.00 | 38.85 | 2.70 | 7.47% | 35.00 | 39.58 | 477249 | 177642 | 23.74% |
| 2025-08-19 | 37.77 | 36.15 | -0.94 | -2.53% | 35.62 | 38.13 | 388253 | 141936 | 19.32% |
| 2025-08-18 | 35.04 | 37.09 | 2.98 | 8.74% | 34.45 | 38.38 | 457208 | 165480 | 22.75% |
| 2025-08-15 | 31.60 | 34.11 | 2.24 | 7.03% | 31.60 | 35.00 | 414847 | 139872 | 20.64% |
| 2025-08-14 | 33.45 | 31.87 | -1.68 | -5.01% | 31.71 | 33.67 | 297539 | 96140 | 14.80% |
| 2025-08-13 | 33.22 | 33.55 | -0.23 | -0.68% | 32.58 | 33.79 | 342746 | 113783 | 17.05% |
| 2025-08-12 | 32.27 | 33.78 | 1.04 | 3.18% | 31.67 | 34.10 | 440137 | 145265 | 21.90% |
| 2025-08-11 | 32.51 | 32.74 | 0.66 | 2.06% | 31.68 | 33.52 | 440217 | 143905 | 21.90% |
| 2025-08-08 | 30.19 | 32.08 | 1.73 | 5.70% | 29.81 | 33.00 | 394502 | 124532 | 19.63% |
| 2025-08-07 | 31.98 | 30.35 | -1.13 | -3.59% | 30.12 | 32.19 | 349764 | 108561 | 17.40% |
| 2025-08-06 | 30.08 | 31.48 | 1.33 | 4.41% | 30.08 | 32.80 | 394246 | 125550 | 19.61% |
| 2025-08-05 | 30.01 | 30.15 | 0.23 | 0.77% | 29.55 | 31.18 | 285733 | 86349 | 14.21% |
| 2025-08-04 | 30.13 | 29.92 | -0.23 | -0.76% | 29.78 | 31.24 | 261262 | 79391 | 13.00% |
| 2025-08-01 | 30.51 | 30.15 | 0.14 | 0.47% | 30.00 | 31.88 | 312177 | 96332 | 15.53% |
| 2025-07-31 | 30.21 | 30.01 | 0.15 | 0.50% | 29.67 | 31.10 | 321223 | 97659 | 15.98% |
| 2025-07-30 | 30.00 | 29.86 | -0.47 | -1.55% | 29.50 | 30.45 | 214155 | 64086 | 10.65% |
| 2025-07-29 | 27.25 | 30.33 | 3.05 | 11.18% | 27.10 | 30.60 | 362073 | 105899 | 18.01% |
| 2025-07-28 | 27.08 | 27.28 | 0.15 | 0.55% | 26.80 | 27.58 | 161996 | 44070 | 8.06% |
| 2025-07-25 | 26.98 | 27.13 | -0.53 | -1.92% | 26.45 | 27.98 | 247373 | 66894 | 12.31% |
| 2025-07-24 | 28.65 | 27.66 | -1.14 | -3.96% | 27.57 | 28.87 | 197529 | 55109 | 9.83% |