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 | 46.70 | 48.31 | 1.41 | 3.01% | 46.70 | 48.56 | 96971 | 46590 | 4.26% |
| 2025-10-30 | 47.93 | 46.90 | -1.25 | -2.60% | 46.41 | 48.15 | 67878 | 31945 | 2.98% |
| 2025-10-29 | 48.10 | 48.15 | -0.23 | -0.48% | 47.02 | 48.53 | 70624 | 33745 | 3.10% |
| 2025-10-28 | 46.83 | 48.38 | 1.33 | 2.83% | 46.64 | 49.50 | 97273 | 46933 | 4.27% |
| 2025-10-27 | 47.50 | 47.05 | -0.92 | -1.92% | 46.55 | 47.85 | 86841 | 40845 | 3.81% |
| 2025-10-24 | 47.00 | 47.97 | 1.18 | 2.52% | 46.22 | 48.58 | 73561 | 35141 | 3.23% |
| 2025-10-23 | 46.47 | 47.79 | 1.12 | 2.40% | 46.02 | 47.79 | 50968 | 24014 | 2.24% |
| 2025-10-22 | 47.68 | 46.67 | -1.06 | -2.22% | 46.42 | 47.74 | 38249 | 17940 | 1.68% |
| 2025-10-21 | 46.95 | 47.73 | 0.98 | 2.10% | 46.55 | 47.89 | 45449 | 21548 | 1.99% |
| 2025-10-20 | 46.58 | 46.75 | 0.94 | 2.05% | 46.30 | 47.36 | 36123 | 16883 | 1.59% |
| 2025-10-17 | 46.66 | 45.81 | -1.09 | -2.32% | 45.59 | 47.10 | 38919 | 18015 | 1.71% |
| 2025-10-16 | 46.28 | 46.90 | 0.62 | 1.34% | 45.59 | 47.98 | 48122 | 22664 | 2.11% |
| 2025-10-15 | 45.59 | 46.28 | 0.65 | 1.42% | 45.45 | 46.34 | 33195 | 15275 | 1.46% |
| 2025-10-14 | 46.35 | 45.63 | -0.74 | -1.60% | 45.35 | 46.70 | 42519 | 19520 | 1.87% |
| 2025-10-13 | 45.81 | 46.37 | -1.21 | -2.54% | 45.70 | 47.14 | 45292 | 21017 | 1.99% |
| 2025-10-10 | 46.98 | 47.58 | 0.40 | 0.85% | 46.76 | 48.38 | 50340 | 23987 | 2.21% |
| 2025-10-09 | 47.65 | 47.18 | -0.42 | -0.88% | 46.86 | 47.78 | 41773 | 19739 | 1.83% |
| 2025-09-30 | 47.15 | 47.60 | 0.46 | 0.98% | 46.88 | 47.87 | 39842 | 18920 | 1.75% |
| 2025-09-29 | 46.09 | 47.14 | 1.04 | 2.26% | 45.78 | 47.62 | 46096 | 21605 | 2.02% |
| 2025-09-26 | 47.64 | 46.10 | -1.58 | -3.31% | 46.00 | 47.64 | 48460 | 22544 | 2.13% |
| 2025-09-25 | 46.72 | 47.68 | 0.98 | 2.10% | 46.44 | 47.97 | 54048 | 25585 | 2.37% |
| 2025-09-24 | 45.00 | 46.70 | 1.73 | 3.85% | 44.72 | 46.82 | 48022 | 22147 | 2.11% |
| 2025-09-23 | 45.69 | 44.97 | -0.62 | -1.36% | 44.29 | 45.89 | 38447 | 17233 | 1.69% |
| 2025-09-22 | 46.03 | 45.59 | -0.52 | -1.13% | 45.17 | 46.40 | 35238 | 16081 | 1.55% |
| 2025-09-19 | 45.51 | 46.11 | 0.43 | 0.94% | 45.50 | 46.48 | 40063 | 18480 | 1.76% |
| 2025-09-18 | 46.31 | 45.68 | -0.80 | -1.72% | 45.16 | 46.89 | 54849 | 25300 | 2.41% |
| 2025-09-17 | 46.56 | 46.48 | -0.25 | -0.53% | 46.10 | 47.24 | 50698 | 23538 | 2.23% |
| 2025-09-16 | 48.10 | 46.73 | -1.25 | -2.61% | 46.55 | 48.15 | 62201 | 29240 | 2.73% |
| 2025-09-15 | 47.16 | 47.98 | 0.83 | 1.76% | 46.55 | 48.43 | 77980 | 37051 | 3.42% |
| 2025-09-12 | 47.00 | 47.15 | -0.08 | -0.17% | 46.58 | 47.45 | 58190 | 27386 | 2.55% |
| 2025-09-11 | 47.02 | 47.23 | -0.17 | -0.36% | 46.26 | 47.29 | 68495 | 32038 | 3.01% |
| 2025-09-10 | 46.20 | 47.40 | 1.20 | 2.60% | 45.77 | 48.48 | 103195 | 48780 | 4.53% |
| 2025-09-09 | 45.40 | 46.20 | 0.61 | 1.34% | 45.12 | 46.33 | 72550 | 33332 | 3.18% |
| 2025-09-08 | 45.40 | 45.59 | 0.58 | 1.29% | 45.11 | 46.18 | 69747 | 31786 | 3.06% |
| 2025-09-05 | 44.08 | 45.01 | 0.93 | 2.11% | 43.85 | 45.05 | 59070 | 26298 | 2.59% |
| 2025-09-04 | 44.30 | 44.08 | -0.28 | -0.63% | 43.34 | 44.65 | 51166 | 22589 | 2.25% |
| 2025-09-03 | 44.80 | 44.36 | -0.35 | -0.78% | 43.98 | 45.68 | 56825 | 25465 | 2.49% |
| 2025-09-02 | 45.88 | 44.71 | -1.21 | -2.64% | 44.32 | 45.93 | 83946 | 37624 | 3.66% |
| 2025-09-01 | 46.85 | 45.92 | -1.28 | -2.71% | 45.60 | 46.97 | 114659 | 52802 | 5.00% |
| 2025-08-29 | 46.10 | 47.20 | 0.90 | 1.94% | 45.61 | 47.32 | 132856 | 62016 | 5.80% |
| 2025-08-28 | 46.59 | 46.30 | -1.38 | -2.89% | 45.21 | 48.12 | 176641 | 82218 | 7.71% |
| 2025-08-27 | 46.02 | 47.68 | 4.63 | 10.75% | 46.02 | 51.11 | 268913 | 130908 | 11.74% |
| 2025-08-26 | 42.55 | 43.05 | 0.29 | 0.68% | 42.54 | 43.32 | 40674 | 17485 | 1.78% |
| 2025-08-25 | 43.33 | 42.76 | 0.07 | 0.16% | 42.50 | 43.40 | 47505 | 20330 | 2.07% |
| 2025-08-22 | 42.50 | 42.69 | 0.20 | 0.47% | 42.34 | 42.80 | 39861 | 16976 | 1.74% |
| 2025-08-21 | 42.30 | 42.49 | 0.04 | 0.09% | 42.25 | 43.05 | 44455 | 18907 | 1.94% |
| 2025-08-20 | 42.04 | 42.45 | 0.40 | 0.95% | 41.66 | 42.45 | 48205 | 20288 | 2.10% |
| 2025-08-19 | 42.90 | 42.05 | -0.80 | -1.87% | 41.91 | 43.11 | 77337 | 32698 | 3.38% |
| 2025-08-18 | 40.83 | 42.85 | 2.43 | 6.01% | 40.70 | 43.95 | 169676 | 72943 | 7.41% |
| 2025-08-15 | 40.14 | 40.42 | 0.16 | 0.40% | 39.98 | 40.44 | 33636 | 13531 | 1.47% |
| 2025-08-14 | 40.65 | 40.26 | -0.25 | -0.62% | 40.16 | 40.83 | 43980 | 17815 | 1.92% |
| 2025-08-13 | 40.40 | 40.51 | 0.11 | 0.27% | 40.36 | 40.65 | 33277 | 13475 | 1.45% |
| 2025-08-12 | 40.64 | 40.40 | -0.21 | -0.52% | 40.29 | 40.85 | 53890 | 21849 | 2.35% |
| 2025-08-11 | 40.75 | 40.61 | -0.20 | -0.49% | 40.55 | 41.05 | 66941 | 27239 | 2.92% |
| 2025-08-08 | 41.09 | 40.81 | -0.41 | -0.99% | 40.63 | 41.22 | 34982 | 14277 | 1.53% |
| 2025-08-07 | 41.30 | 41.22 | -0.19 | -0.46% | 41.19 | 41.59 | 27293 | 11273 | 1.19% |
| 2025-08-06 | 41.49 | 41.41 | -0.10 | -0.24% | 41.12 | 41.59 | 31652 | 13072 | 1.38% |
| 2025-08-05 | 41.07 | 41.51 | 0.52 | 1.27% | 41.01 | 41.56 | 38341 | 15840 | 1.67% |
| 2025-08-04 | 40.96 | 40.99 | -0.09 | -0.22% | 40.70 | 41.08 | 23776 | 9708 | 1.04% |
| 2025-08-01 | 41.04 | 41.08 | 0.03 | 0.07% | 40.67 | 41.35 | 32058 | 13146 | 1.40% |
| 2025-07-31 | 41.27 | 41.05 | -0.49 | -1.18% | 40.75 | 41.43 | 49907 | 20468 | 2.18% |
| 2025-07-30 | 40.43 | 41.54 | 1.11 | 2.75% | 40.28 | 41.99 | 73473 | 30301 | 3.21% |
| 2025-07-29 | 40.40 | 40.43 | -0.02 | -0.05% | 40.05 | 40.60 | 33616 | 13549 | 1.47% |
| 2025-07-28 | 40.80 | 40.45 | -1.07 | -2.58% | 40.15 | 40.89 | 63671 | 25782 | 2.78% |
| 2025-07-25 | 40.95 | 41.52 | 0.65 | 1.59% | 40.85 | 41.80 | 55179 | 22841 | 2.41% |
| 2025-07-24 | 40.65 | 40.87 | 0.19 | 0.47% | 40.58 | 40.93 | 29833 | 12161 | 1.30% |