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 | 43.01 | 44.49 | 1.28 | 2.96% | 43.00 | 44.98 | 59628 | 26435 | 2.60% |
| 2025-10-30 | 43.86 | 43.21 | -0.37 | -0.85% | 43.04 | 44.89 | 52307 | 22977 | 2.28% |
| 2025-10-29 | 44.10 | 43.58 | -0.48 | -1.09% | 43.39 | 44.39 | 52028 | 22769 | 2.27% |
| 2025-10-28 | 44.96 | 44.06 | -0.69 | -1.54% | 43.93 | 45.55 | 55218 | 24701 | 2.41% |
| 2025-10-27 | 45.00 | 44.75 | 0.09 | 0.20% | 44.41 | 45.43 | 37431 | 16780 | 1.63% |
| 2025-10-24 | 44.30 | 44.66 | 0.71 | 1.62% | 44.02 | 44.95 | 33887 | 15096 | 1.48% |
| 2025-10-23 | 44.34 | 43.95 | -0.39 | -0.88% | 42.98 | 44.40 | 26750 | 11643 | 1.17% |
| 2025-10-22 | 44.77 | 44.34 | -0.39 | -0.87% | 44.25 | 45.49 | 39901 | 17896 | 1.74% |
| 2025-10-21 | 44.50 | 44.73 | 0.26 | 0.58% | 43.90 | 44.88 | 32240 | 14319 | 1.41% |
| 2025-10-20 | 44.33 | 44.47 | 0.46 | 1.05% | 43.77 | 44.88 | 41328 | 18355 | 1.80% |
| 2025-10-17 | 45.63 | 44.01 | -1.02 | -2.27% | 44.00 | 45.63 | 35469 | 15846 | 1.55% |
| 2025-10-16 | 45.76 | 45.03 | -1.78 | -3.80% | 44.77 | 46.08 | 46602 | 21135 | 2.03% |
| 2025-10-15 | 45.00 | 46.81 | 2.31 | 5.19% | 43.99 | 47.74 | 73953 | 34089 | 3.23% |
| 2025-10-14 | 46.21 | 44.50 | -1.44 | -3.13% | 44.42 | 46.91 | 46695 | 21296 | 2.04% |
| 2025-10-13 | 43.64 | 45.94 | -0.97 | -2.07% | 42.88 | 46.27 | 50682 | 22812 | 2.21% |
| 2025-10-10 | 48.44 | 46.91 | -1.79 | -3.68% | 46.70 | 49.48 | 59679 | 28594 | 2.60% |
| 2025-10-09 | 50.00 | 48.70 | -1.29 | -2.58% | 48.00 | 50.00 | 71536 | 34981 | 3.12% |
| 2025-09-30 | 48.63 | 49.99 | 1.36 | 2.80% | 48.20 | 51.48 | 129720 | 64624 | 5.66% |
| 2025-09-29 | 47.87 | 48.63 | 1.08 | 2.27% | 47.38 | 49.01 | 54511 | 26382 | 2.38% |
| 2025-09-26 | 49.01 | 47.55 | -1.70 | -3.45% | 47.50 | 49.13 | 50414 | 24323 | 2.20% |
| 2025-09-25 | 49.96 | 49.25 | -0.65 | -1.30% | 48.95 | 50.89 | 80361 | 39922 | 3.51% |
| 2025-09-24 | 49.65 | 49.90 | 0.19 | 0.38% | 48.69 | 50.08 | 66545 | 32906 | 2.90% |
| 2025-09-23 | 50.90 | 49.71 | -1.25 | -2.45% | 48.26 | 51.37 | 71829 | 35629 | 3.13% |
| 2025-09-22 | 50.99 | 50.96 | -0.23 | -0.45% | 50.58 | 51.80 | 64027 | 32634 | 2.79% |
| 2025-09-19 | 51.62 | 51.19 | -1.00 | -1.92% | 50.56 | 52.20 | 102256 | 52412 | 4.46% |
| 2025-09-18 | 54.51 | 52.19 | -2.25 | -4.13% | 51.28 | 55.78 | 176222 | 94561 | 7.69% |
| 2025-09-17 | 55.61 | 54.44 | -1.59 | -2.84% | 53.87 | 56.27 | 167537 | 91804 | 7.31% |
| 2025-09-16 | 52.68 | 56.03 | 3.46 | 6.58% | 52.11 | 56.68 | 226007 | 124244 | 9.86% |
| 2025-09-15 | 52.47 | 52.57 | -0.69 | -1.30% | 52.45 | 54.38 | 139538 | 74140 | 6.09% |
| 2025-09-12 | 53.88 | 53.26 | -0.40 | -0.75% | 53.13 | 58.40 | 217697 | 119820 | 9.50% |
| 2025-09-11 | 51.00 | 53.66 | 2.41 | 4.70% | 49.18 | 56.23 | 246811 | 130499 | 10.77% |
| 2025-09-10 | 52.00 | 51.25 | -2.06 | -3.86% | 50.60 | 53.31 | 165495 | 85514 | 7.22% |
| 2025-09-09 | 53.33 | 53.31 | -0.02 | -0.04% | 51.30 | 54.90 | 262721 | 139336 | 11.46% |
| 2025-09-08 | 44.44 | 53.33 | 8.89 | 20.00% | 44.30 | 53.33 | 234532 | 117358 | 10.23% |
| 2025-09-05 | 43.00 | 44.44 | 1.41 | 3.28% | 42.61 | 44.68 | 67710 | 29805 | 2.95% |
| 2025-09-04 | 44.82 | 43.03 | -1.78 | -3.97% | 42.00 | 45.26 | 83851 | 36665 | 3.66% |
| 2025-09-03 | 47.25 | 44.81 | -2.11 | -4.50% | 44.80 | 48.59 | 107319 | 49469 | 4.68% |
| 2025-09-02 | 45.20 | 46.92 | 1.72 | 3.81% | 43.90 | 48.88 | 198751 | 91820 | 8.67% |
| 2025-09-01 | 45.35 | 45.20 | -0.09 | -0.20% | 44.58 | 46.28 | 63070 | 28498 | 2.75% |
| 2025-08-29 | 45.60 | 45.29 | -0.29 | -0.64% | 44.91 | 46.66 | 64892 | 29607 | 2.83% |
| 2025-08-28 | 46.02 | 45.58 | -0.44 | -0.96% | 43.83 | 46.70 | 97465 | 44125 | 4.25% |
| 2025-08-27 | 47.75 | 46.02 | -1.45 | -3.05% | 46.02 | 48.99 | 92476 | 44327 | 4.03% |
| 2025-08-26 | 49.07 | 47.47 | -1.59 | -3.24% | 47.35 | 49.07 | 75689 | 36278 | 3.30% |
| 2025-08-25 | 48.19 | 49.06 | 1.15 | 2.40% | 48.09 | 49.99 | 122648 | 60406 | 5.35% |
| 2025-08-22 | 47.06 | 47.91 | 0.78 | 1.65% | 47.00 | 48.24 | 60699 | 28937 | 2.65% |
| 2025-08-21 | 48.77 | 47.13 | -1.64 | -3.36% | 46.80 | 49.09 | 86842 | 41464 | 3.79% |
| 2025-08-20 | 48.50 | 48.77 | -0.61 | -1.24% | 48.28 | 49.38 | 79656 | 38846 | 3.47% |
| 2025-08-19 | 47.33 | 49.38 | 1.90 | 4.00% | 46.15 | 50.53 | 174014 | 84752 | 7.59% |
| 2025-08-18 | 47.19 | 47.48 | 0.38 | 0.81% | 46.36 | 47.79 | 90248 | 42691 | 3.94% |
| 2025-08-15 | 45.49 | 47.10 | 1.35 | 2.95% | 45.38 | 47.29 | 83116 | 38943 | 3.63% |
| 2025-08-14 | 46.71 | 45.75 | -1.17 | -2.49% | 45.35 | 47.25 | 65672 | 30386 | 2.87% |
| 2025-08-13 | 45.97 | 46.92 | 1.02 | 2.22% | 45.48 | 47.35 | 81932 | 38028 | 3.58% |
| 2025-08-12 | 46.50 | 45.90 | -1.06 | -2.26% | 45.61 | 46.60 | 62978 | 28961 | 2.75% |
| 2025-08-11 | 45.34 | 46.96 | 1.62 | 3.57% | 45.18 | 48.00 | 88009 | 41220 | 3.85% |
| 2025-08-08 | 46.46 | 45.34 | -1.40 | -3.00% | 45.33 | 47.09 | 63959 | 29461 | 2.80% |
| 2025-08-07 | 47.99 | 46.74 | -1.39 | -2.89% | 46.41 | 48.00 | 96727 | 45289 | 4.23% |
| 2025-08-06 | 45.61 | 48.13 | 2.20 | 4.79% | 45.21 | 48.91 | 161898 | 76751 | 7.08% |
| 2025-08-05 | 45.20 | 45.93 | 0.95 | 2.11% | 44.49 | 46.72 | 111869 | 51061 | 4.89% |
| 2025-08-04 | 42.65 | 44.98 | 2.20 | 5.14% | 42.65 | 44.98 | 95626 | 42413 | 4.18% |
| 2025-08-01 | 43.19 | 42.78 | -0.33 | -0.77% | 42.45 | 43.59 | 40835 | 17494 | 1.78% |
| 2025-07-31 | 43.07 | 43.11 | -0.25 | -0.58% | 42.78 | 44.16 | 52766 | 22987 | 2.31% |
| 2025-07-30 | 44.10 | 43.36 | -0.62 | -1.41% | 42.70 | 44.20 | 48805 | 21180 | 2.13% |
| 2025-07-29 | 44.00 | 43.98 | -0.40 | -0.90% | 43.45 | 44.38 | 52474 | 22958 | 2.29% |
| 2025-07-28 | 43.57 | 44.38 | -0.49 | -1.09% | 43.22 | 44.97 | 63255 | 27961 | 2.76% |
| 2025-07-25 | 45.43 | 44.87 | -0.48 | -1.06% | 44.56 | 45.50 | 37797 | 16942 | 1.65% |
| 2025-07-24 | 45.59 | 45.35 | 0.04 | 0.09% | 45.03 | 46.14 | 41780 | 19033 | 1.83% |