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 | 55.51 | 57.69 | 2.29 | 4.13% | 53.80 | 59.14 | 135646 | 76365 | 24.64% |
| 2025-10-30 | 53.28 | 55.50 | 0.29 | 0.53% | 53.02 | 59.50 | 168026 | 95017 | 30.52% |
| 2025-10-29 | 47.12 | 55.21 | 9.20 | 20.00% | 47.12 | 55.21 | 75225 | 40664 | 13.66% |
| 2025-10-28 | 45.98 | 46.01 | 0.03 | 0.07% | 45.54 | 46.44 | 24712 | 11368 | 4.49% |
| 2025-10-27 | 45.52 | 45.98 | 0.65 | 1.43% | 45.13 | 46.15 | 28097 | 12855 | 5.10% |
| 2025-10-24 | 44.40 | 45.33 | 1.35 | 3.07% | 43.97 | 45.93 | 28555 | 12917 | 5.19% |
| 2025-10-23 | 43.91 | 43.98 | 0.32 | 0.73% | 43.12 | 44.12 | 15251 | 6667 | 2.77% |
| 2025-10-22 | 44.54 | 43.66 | -1.04 | -2.33% | 43.45 | 44.54 | 17484 | 7689 | 3.18% |
| 2025-10-21 | 44.44 | 44.70 | 0.54 | 1.22% | 43.72 | 44.98 | 27606 | 12284 | 5.01% |
| 2025-10-20 | 42.00 | 44.16 | 2.69 | 6.49% | 41.91 | 44.78 | 39018 | 16970 | 7.09% |
| 2025-10-17 | 43.08 | 41.47 | -1.60 | -3.71% | 41.30 | 43.19 | 15824 | 6672 | 2.87% |
| 2025-10-16 | 42.81 | 43.07 | 0.26 | 0.61% | 42.03 | 43.43 | 22430 | 9588 | 4.07% |
| 2025-10-15 | 41.95 | 42.81 | 0.86 | 2.05% | 41.20 | 42.96 | 25846 | 10941 | 4.69% |
| 2025-10-14 | 41.98 | 41.95 | 0.06 | 0.14% | 40.67 | 42.47 | 37132 | 15495 | 6.74% |
| 2025-10-13 | 40.97 | 41.89 | -0.69 | -1.62% | 39.60 | 42.12 | 20284 | 8386 | 3.68% |
| 2025-10-10 | 43.45 | 42.58 | -0.88 | -2.02% | 42.40 | 43.60 | 19472 | 8337 | 3.54% |
| 2025-10-09 | 43.69 | 43.46 | 0.01 | 0.02% | 43.40 | 44.44 | 22317 | 9774 | 4.05% |
| 2025-09-30 | 43.97 | 43.45 | -0.31 | -0.71% | 43.38 | 44.35 | 18234 | 7987 | 3.31% |
| 2025-09-29 | 43.70 | 43.76 | 0.26 | 0.60% | 43.05 | 44.20 | 17644 | 7725 | 3.20% |
| 2025-09-26 | 44.98 | 43.50 | -1.53 | -3.40% | 43.50 | 44.98 | 22589 | 9949 | 4.10% |
| 2025-09-25 | 45.98 | 45.03 | -0.95 | -2.07% | 45.02 | 46.13 | 22486 | 10238 | 4.08% |
| 2025-09-24 | 45.72 | 45.98 | 0.10 | 0.22% | 44.83 | 46.22 | 19575 | 8948 | 3.56% |
| 2025-09-23 | 47.23 | 45.88 | -0.91 | -1.94% | 44.73 | 47.92 | 29984 | 13754 | 5.45% |
| 2025-09-22 | 46.63 | 46.79 | -0.01 | -0.02% | 46.13 | 47.15 | 18121 | 8450 | 3.29% |
| 2025-09-19 | 47.75 | 46.80 | -0.79 | -1.66% | 46.57 | 48.27 | 23501 | 11092 | 4.27% |
| 2025-09-18 | 49.00 | 47.59 | -0.99 | -2.04% | 47.00 | 49.36 | 35973 | 17364 | 6.53% |
| 2025-09-17 | 48.87 | 48.58 | 0.18 | 0.37% | 48.13 | 49.61 | 31924 | 15576 | 5.80% |
| 2025-09-16 | 47.61 | 48.40 | 0.40 | 0.83% | 47.52 | 48.68 | 25610 | 12355 | 4.65% |
| 2025-09-15 | 48.28 | 48.00 | -0.20 | -0.41% | 47.33 | 48.72 | 26337 | 12651 | 4.78% |
| 2025-09-12 | 49.30 | 48.20 | -1.40 | -2.82% | 48.11 | 49.31 | 46725 | 22778 | 8.49% |
| 2025-09-11 | 45.26 | 49.60 | 4.30 | 9.49% | 45.24 | 49.70 | 69230 | 33257 | 12.57% |
| 2025-09-10 | 44.38 | 45.30 | 0.92 | 2.07% | 44.38 | 46.00 | 22850 | 10362 | 4.15% |
| 2025-09-09 | 45.18 | 44.38 | -1.25 | -2.74% | 44.30 | 45.64 | 20313 | 9117 | 3.69% |
| 2025-09-08 | 46.18 | 45.63 | -0.47 | -1.02% | 44.76 | 46.22 | 28487 | 12953 | 5.17% |
| 2025-09-05 | 43.81 | 46.10 | 3.12 | 7.26% | 43.05 | 46.75 | 40770 | 18330 | 7.40% |
| 2025-09-04 | 44.44 | 42.98 | -1.46 | -3.29% | 42.25 | 45.80 | 28263 | 12467 | 5.13% |
| 2025-09-03 | 46.75 | 44.44 | -2.21 | -4.74% | 44.30 | 46.89 | 29451 | 13382 | 5.35% |
| 2025-09-02 | 48.54 | 46.65 | -2.01 | -4.13% | 45.43 | 48.98 | 39855 | 18618 | 7.24% |
| 2025-09-01 | 49.60 | 48.66 | -0.67 | -1.36% | 47.71 | 49.66 | 43331 | 21045 | 7.87% |
| 2025-08-29 | 50.19 | 49.33 | -0.65 | -1.30% | 48.80 | 50.50 | 44286 | 21840 | 8.04% |
| 2025-08-28 | 46.84 | 49.98 | 3.18 | 6.79% | 46.84 | 50.49 | 72412 | 35297 | 13.15% |
| 2025-08-27 | 48.74 | 46.80 | -2.05 | -4.20% | 46.70 | 49.48 | 44779 | 21670 | 8.13% |
| 2025-08-26 | 48.85 | 48.85 | 0.00 | 0.00% | 48.16 | 49.35 | 34394 | 16816 | 6.36% |
| 2025-08-25 | 49.00 | 48.85 | 0.46 | 0.95% | 47.82 | 49.11 | 41921 | 20355 | 7.75% |
| 2025-08-22 | 48.51 | 48.39 | -0.12 | -0.25% | 47.90 | 48.94 | 32555 | 15752 | 6.02% |
| 2025-08-21 | 49.88 | 48.51 | -1.23 | -2.47% | 48.22 | 50.10 | 32425 | 15849 | 6.00% |
| 2025-08-20 | 49.50 | 49.74 | -0.14 | -0.28% | 48.76 | 50.40 | 34695 | 17202 | 6.42% |
| 2025-08-19 | 48.89 | 49.88 | 0.74 | 1.51% | 48.65 | 50.59 | 48880 | 24293 | 9.04% |
| 2025-08-18 | 48.42 | 49.14 | 1.66 | 3.50% | 47.12 | 50.49 | 59252 | 28894 | 10.96% |
| 2025-08-15 | 45.41 | 47.48 | 2.07 | 4.56% | 45.18 | 47.48 | 48790 | 22860 | 9.02% |
| 2025-08-14 | 48.01 | 45.41 | -2.86 | -5.93% | 45.40 | 48.10 | 54000 | 24989 | 9.99% |
| 2025-08-13 | 47.99 | 48.27 | 0.33 | 0.69% | 47.55 | 48.50 | 41866 | 20093 | 7.74% |
| 2025-08-12 | 48.85 | 47.94 | -1.09 | -2.22% | 47.40 | 49.30 | 41492 | 19971 | 7.68% |
| 2025-08-11 | 48.38 | 49.03 | 0.27 | 0.55% | 47.90 | 49.89 | 50803 | 24920 | 9.40% |
| 2025-08-08 | 47.23 | 48.76 | 1.22 | 2.57% | 47.20 | 49.16 | 55974 | 27078 | 10.35% |
| 2025-08-07 | 47.97 | 47.64 | -0.59 | -1.22% | 47.22 | 48.41 | 36792 | 17538 | 6.81% |
| 2025-08-06 | 47.50 | 48.23 | 0.74 | 1.56% | 46.98 | 48.66 | 47160 | 22685 | 8.72% |
| 2025-08-05 | 46.66 | 47.49 | 0.89 | 1.91% | 46.66 | 47.58 | 36149 | 17082 | 6.69% |
| 2025-08-04 | 45.60 | 46.60 | 0.73 | 1.59% | 45.31 | 46.60 | 27288 | 12613 | 5.05% |
| 2025-08-01 | 46.57 | 45.87 | -1.09 | -2.32% | 45.58 | 46.97 | 31040 | 14318 | 5.74% |
| 2025-07-31 | 47.34 | 46.96 | 0.03 | 0.06% | 46.81 | 47.97 | 47002 | 22267 | 8.69% |
| 2025-07-30 | 47.85 | 46.93 | -1.19 | -2.47% | 46.57 | 47.85 | 40535 | 19053 | 7.50% |
| 2025-07-29 | 46.21 | 48.12 | 1.15 | 2.45% | 46.21 | 48.12 | 64975 | 30744 | 12.02% |
| 2025-07-28 | 45.30 | 46.97 | 1.96 | 4.35% | 45.01 | 47.20 | 70361 | 32560 | 13.02% |
| 2025-07-25 | 44.76 | 45.01 | 0.09 | 0.20% | 44.15 | 45.15 | 28382 | 12688 | 5.25% |
| 2025-07-24 | 45.48 | 44.92 | -0.58 | -1.27% | 44.61 | 45.96 | 40985 | 18507 | 7.58% |