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 | 43.20 | 42.73 | -0.57 | -1.32% | 42.66 | 43.91 | 55633 | 23984 | 4.63% |
| 2025-10-30 | 45.60 | 43.30 | -2.30 | -5.04% | 43.21 | 45.70 | 83505 | 36839 | 6.95% |
| 2025-10-29 | 44.60 | 45.60 | 1.37 | 3.10% | 43.00 | 46.08 | 134504 | 60201 | 11.19% |
| 2025-10-28 | 46.01 | 44.23 | -2.20 | -4.74% | 44.00 | 46.40 | 130786 | 58400 | 10.88% |
| 2025-10-27 | 44.01 | 46.43 | 3.75 | 8.79% | 44.01 | 46.93 | 180449 | 83081 | 15.02% |
| 2025-10-24 | 42.20 | 42.68 | 0.91 | 2.18% | 41.70 | 43.38 | 74472 | 31571 | 6.20% |
| 2025-10-23 | 43.43 | 41.77 | -1.93 | -4.42% | 41.01 | 43.79 | 61180 | 25475 | 5.09% |
| 2025-10-22 | 42.51 | 43.70 | 0.83 | 1.94% | 42.12 | 44.68 | 80628 | 35194 | 6.71% |
| 2025-10-21 | 41.73 | 42.87 | 1.14 | 2.73% | 41.41 | 43.26 | 55451 | 23582 | 4.61% |
| 2025-10-20 | 40.90 | 41.73 | 1.41 | 3.50% | 40.76 | 42.25 | 58587 | 24295 | 4.88% |
| 2025-10-17 | 42.70 | 40.32 | -2.33 | -5.46% | 40.20 | 42.70 | 62638 | 25764 | 5.21% |
| 2025-10-16 | 41.80 | 42.65 | 0.43 | 1.02% | 41.40 | 43.20 | 73215 | 30993 | 6.09% |
| 2025-10-15 | 41.10 | 42.22 | 1.21 | 2.95% | 40.63 | 42.55 | 67195 | 28071 | 5.59% |
| 2025-10-14 | 43.16 | 41.01 | -2.19 | -5.07% | 40.50 | 44.87 | 88529 | 37397 | 7.37% |
| 2025-10-13 | 40.46 | 43.20 | -1.20 | -2.70% | 39.90 | 43.33 | 84929 | 35873 | 7.07% |
| 2025-10-10 | 43.48 | 44.40 | 0.75 | 1.72% | 42.86 | 45.97 | 112687 | 50210 | 9.38% |
| 2025-10-09 | 44.27 | 43.65 | -0.61 | -1.38% | 43.53 | 45.26 | 75993 | 33615 | 6.32% |
| 2025-09-30 | 45.88 | 44.26 | -1.44 | -3.15% | 44.23 | 46.20 | 88797 | 39843 | 7.39% |
| 2025-09-29 | 44.40 | 45.70 | 1.44 | 3.25% | 44.27 | 46.71 | 96018 | 43772 | 7.99% |
| 2025-09-26 | 47.44 | 44.26 | -3.78 | -7.87% | 44.10 | 49.30 | 150824 | 68768 | 12.55% |
| 2025-09-25 | 46.68 | 48.04 | 1.44 | 3.09% | 46.34 | 49.50 | 152334 | 73257 | 12.68% |
| 2025-09-24 | 47.05 | 46.60 | -2.40 | -4.90% | 46.07 | 48.23 | 134308 | 62945 | 11.18% |
| 2025-09-23 | 54.00 | 49.00 | -2.88 | -5.55% | 46.61 | 54.88 | 178781 | 88128 | 14.88% |
| 2025-09-22 | 47.98 | 51.88 | 3.82 | 7.95% | 47.10 | 52.80 | 185455 | 93873 | 15.43% |
| 2025-09-19 | 49.76 | 48.06 | -1.66 | -3.34% | 46.55 | 49.98 | 171194 | 81766 | 14.24% |
| 2025-09-18 | 45.20 | 49.72 | 4.27 | 9.39% | 44.90 | 52.00 | 228805 | 112176 | 19.04% |
| 2025-09-17 | 45.31 | 45.45 | -0.47 | -1.02% | 45.10 | 46.85 | 86192 | 39472 | 7.17% |
| 2025-09-16 | 45.86 | 45.92 | 0.07 | 0.15% | 45.06 | 46.76 | 82732 | 38048 | 6.88% |
| 2025-09-15 | 46.80 | 45.85 | -1.03 | -2.20% | 45.43 | 47.44 | 79034 | 36315 | 6.58% |
| 2025-09-12 | 47.78 | 46.88 | -0.90 | -1.88% | 46.01 | 48.18 | 103624 | 48857 | 8.62% |
| 2025-09-11 | 45.02 | 47.78 | 2.77 | 6.15% | 44.31 | 48.29 | 137123 | 63987 | 11.41% |
| 2025-09-10 | 43.56 | 45.01 | 1.89 | 4.38% | 43.46 | 46.98 | 136071 | 61329 | 11.32% |
| 2025-09-09 | 44.89 | 43.12 | -2.27 | -5.00% | 43.03 | 45.60 | 78243 | 34453 | 6.51% |
| 2025-09-08 | 46.50 | 45.39 | -2.03 | -4.28% | 45.20 | 46.99 | 85144 | 38959 | 7.08% |
| 2025-09-05 | 44.90 | 47.42 | 2.70 | 6.04% | 44.67 | 47.67 | 113944 | 52629 | 9.48% |
| 2025-09-04 | 47.30 | 44.72 | -2.09 | -4.46% | 43.96 | 48.49 | 115341 | 53115 | 9.60% |
| 2025-09-03 | 47.77 | 46.81 | -1.86 | -3.82% | 46.47 | 48.66 | 141263 | 67052 | 11.75% |
| 2025-09-02 | 55.93 | 48.67 | -7.75 | -13.74% | 48.09 | 56.01 | 263744 | 134865 | 21.95% |
| 2025-09-01 | 50.80 | 56.42 | 6.03 | 11.97% | 50.69 | 58.50 | 333011 | 187629 | 27.71% |
| 2025-08-29 | 50.00 | 50.39 | 0.58 | 1.16% | 48.66 | 50.50 | 165011 | 81877 | 13.73% |
| 2025-08-28 | 48.08 | 49.81 | 1.33 | 2.74% | 46.96 | 50.06 | 173104 | 83605 | 14.40% |
| 2025-08-27 | 48.82 | 48.48 | -0.43 | -0.88% | 48.48 | 51.47 | 160422 | 80300 | 13.35% |
| 2025-08-26 | 50.91 | 48.91 | -2.00 | -3.93% | 48.80 | 51.59 | 153839 | 76887 | 12.80% |
| 2025-08-25 | 50.51 | 50.91 | 1.00 | 2.00% | 49.60 | 51.78 | 165544 | 83718 | 13.77% |
| 2025-08-22 | 48.00 | 49.91 | 1.49 | 3.08% | 47.13 | 50.50 | 161020 | 79075 | 13.40% |
| 2025-08-21 | 52.50 | 48.42 | -3.98 | -7.60% | 47.68 | 52.90 | 202007 | 99054 | 16.81% |
| 2025-08-20 | 53.80 | 52.40 | -3.63 | -6.48% | 51.26 | 53.93 | 186678 | 97659 | 15.54% |
| 2025-08-19 | 56.15 | 56.03 | -3.47 | -5.83% | 54.29 | 58.00 | 283501 | 157939 | 23.59% |
| 2025-08-18 | 53.00 | 59.50 | 7.79 | 15.06% | 49.50 | 61.50 | 321105 | 176737 | 26.72% |
| 2025-08-15 | 48.87 | 51.71 | 3.08 | 6.33% | 48.87 | 55.00 | 287016 | 148279 | 23.89% |
| 2025-08-14 | 51.51 | 48.63 | -3.67 | -7.02% | 47.37 | 53.98 | 227826 | 114790 | 18.96% |
| 2025-08-13 | 50.00 | 52.30 | 3.41 | 6.97% | 46.46 | 52.30 | 280051 | 139229 | 23.31% |
| 2025-08-12 | 50.80 | 48.89 | -3.28 | -6.29% | 47.00 | 51.00 | 242851 | 119301 | 20.21% |
| 2025-08-11 | 48.28 | 52.17 | 2.17 | 4.34% | 48.00 | 52.88 | 284502 | 141913 | 23.68% |
| 2025-08-08 | 46.42 | 50.00 | 2.21 | 4.62% | 45.68 | 51.22 | 277503 | 136489 | 23.09% |
| 2025-08-07 | 45.39 | 47.79 | 0.67 | 1.42% | 45.39 | 49.77 | 337890 | 161902 | 28.12% |
| 2025-08-06 | 42.22 | 47.12 | 7.85 | 19.99% | 42.22 | 47.12 | 296498 | 134501 | 24.68% |
| 2025-08-05 | 34.87 | 39.27 | 2.37 | 6.42% | 34.18 | 40.17 | 274342 | 99518 | 22.83% |
| 2025-08-04 | 34.01 | 36.90 | 4.23 | 12.95% | 34.01 | 38.60 | 237597 | 87706 | 19.77% |
| 2025-08-01 | 34.79 | 32.67 | -0.68 | -2.04% | 32.56 | 36.27 | 239102 | 82315 | 19.90% |
| 2025-07-31 | 29.61 | 33.35 | 3.79 | 12.82% | 29.61 | 33.80 | 165523 | 53575 | 13.78% |
| 2025-07-30 | 29.57 | 29.56 | -0.10 | -0.34% | 29.01 | 29.92 | 43862 | 12899 | 3.65% |
| 2025-07-29 | 29.08 | 29.66 | 0.61 | 2.10% | 28.38 | 29.83 | 59553 | 17283 | 4.96% |
| 2025-07-28 | 28.82 | 29.05 | 0.36 | 1.25% | 28.72 | 29.39 | 37612 | 10935 | 3.13% |
| 2025-07-25 | 27.98 | 28.69 | 0.73 | 2.61% | 27.86 | 28.84 | 45386 | 12891 | 3.78% |
| 2025-07-24 | 28.15 | 27.96 | -0.12 | -0.43% | 27.80 | 28.35 | 30230 | 8465 | 2.52% |