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 | 42.70 | 42.92 | 0.22 | 0.52% | 42.51 | 43.50 | 10008 | 4306 | 1.76% |
| 2025-10-30 | 43.00 | 42.70 | -0.10 | -0.23% | 42.42 | 43.66 | 10262 | 4415 | 1.81% |
| 2025-10-29 | 44.45 | 42.80 | -1.65 | -3.71% | 42.45 | 44.45 | 18844 | 8159 | 3.32% |
| 2025-10-28 | 44.23 | 44.45 | 0.44 | 1.00% | 43.86 | 45.06 | 11279 | 5016 | 1.99% |
| 2025-10-27 | 44.31 | 44.01 | -0.10 | -0.23% | 43.56 | 44.72 | 11754 | 5182 | 2.07% |
| 2025-10-24 | 44.11 | 44.11 | 0.00 | 0.00% | 43.78 | 44.90 | 10459 | 4626 | 1.84% |
| 2025-10-23 | 44.46 | 44.11 | -0.35 | -0.79% | 43.18 | 44.46 | 10173 | 4452 | 1.79% |
| 2025-10-22 | 46.01 | 44.46 | -1.55 | -3.37% | 44.00 | 46.01 | 14441 | 6454 | 2.54% |
| 2025-10-21 | 45.43 | 46.01 | 0.53 | 1.17% | 44.16 | 46.95 | 21765 | 9883 | 3.84% |
| 2025-10-20 | 45.21 | 45.48 | 1.16 | 2.62% | 44.79 | 47.83 | 19862 | 9163 | 3.50% |
| 2025-10-17 | 46.55 | 44.32 | -1.77 | -3.84% | 44.17 | 46.77 | 21574 | 9731 | 3.80% |
| 2025-10-16 | 48.94 | 46.09 | -2.91 | -5.94% | 45.80 | 49.37 | 28311 | 13327 | 4.99% |
| 2025-10-15 | 47.20 | 49.00 | 2.04 | 4.34% | 46.69 | 50.38 | 26551 | 12971 | 4.68% |
| 2025-10-14 | 52.00 | 46.96 | -2.91 | -5.84% | 46.79 | 52.70 | 31511 | 15307 | 5.55% |
| 2025-10-13 | 47.94 | 49.87 | -5.93 | -10.63% | 47.94 | 52.49 | 47573 | 23876 | 8.38% |
| 2025-10-10 | 51.94 | 55.80 | 3.73 | 7.16% | 51.15 | 57.65 | 40737 | 22317 | 7.18% |
| 2025-10-09 | 49.83 | 52.07 | 2.25 | 4.52% | 48.43 | 52.98 | 36195 | 18378 | 6.38% |
| 2025-09-30 | 51.30 | 49.82 | -1.49 | -2.90% | 49.61 | 52.46 | 36165 | 18325 | 6.37% |
| 2025-09-29 | 46.55 | 51.31 | 4.53 | 9.68% | 44.80 | 53.00 | 50143 | 24838 | 8.84% |
| 2025-09-26 | 43.84 | 46.78 | 3.06 | 7.00% | 42.50 | 47.50 | 43753 | 19641 | 7.71% |
| 2025-09-25 | 44.69 | 43.72 | -3.28 | -6.98% | 43.15 | 46.57 | 40055 | 17651 | 7.06% |
| 2025-09-24 | 44.00 | 47.00 | 3.00 | 6.82% | 43.55 | 49.56 | 65333 | 30506 | 11.51% |
| 2025-09-23 | 45.33 | 44.00 | -1.78 | -3.89% | 43.02 | 45.59 | 42177 | 18546 | 7.43% |
| 2025-09-22 | 47.87 | 46.36 | 0.11 | 0.24% | 44.94 | 51.50 | 66577 | 31476 | 11.73% |
| 2025-09-19 | 39.11 | 46.25 | 7.71 | 20.01% | 39.11 | 46.25 | 54549 | 23816 | 9.61% |
| 2025-09-18 | 39.88 | 38.54 | -1.45 | -3.63% | 38.30 | 40.04 | 18754 | 7342 | 3.30% |
| 2025-09-17 | 39.42 | 39.99 | 0.32 | 0.81% | 38.82 | 40.88 | 21768 | 8677 | 3.84% |
| 2025-09-16 | 38.30 | 39.67 | 1.48 | 3.88% | 38.03 | 42.46 | 35444 | 14284 | 6.25% |
| 2025-09-15 | 38.00 | 38.19 | 0.61 | 1.62% | 37.02 | 39.03 | 12264 | 4701 | 2.16% |
| 2025-09-12 | 37.62 | 37.58 | -0.12 | -0.32% | 37.42 | 38.66 | 9738 | 3693 | 1.72% |
| 2025-09-11 | 36.94 | 37.70 | 0.58 | 1.56% | 36.41 | 37.77 | 7981 | 2966 | 1.41% |
| 2025-09-10 | 36.81 | 37.12 | 0.11 | 0.30% | 36.34 | 37.88 | 11046 | 4100 | 1.95% |
| 2025-09-09 | 37.11 | 37.01 | -0.14 | -0.38% | 36.51 | 37.36 | 12378 | 4570 | 2.18% |
| 2025-09-08 | 34.99 | 37.15 | 2.05 | 5.84% | 34.84 | 37.61 | 17901 | 6486 | 3.15% |
| 2025-09-05 | 34.47 | 35.10 | 0.60 | 1.74% | 34.00 | 35.37 | 10918 | 3811 | 1.92% |
| 2025-09-04 | 34.57 | 34.50 | -0.11 | -0.32% | 34.06 | 35.30 | 8441 | 2942 | 1.49% |
| 2025-09-03 | 34.49 | 34.61 | 0.23 | 0.67% | 34.05 | 35.28 | 10154 | 3528 | 1.79% |
| 2025-09-02 | 34.51 | 34.38 | -0.18 | -0.52% | 33.40 | 34.64 | 9372 | 3188 | 1.65% |
| 2025-09-01 | 34.11 | 34.56 | -0.07 | -0.20% | 34.11 | 35.30 | 9991 | 3468 | 1.76% |
| 2025-08-29 | 34.62 | 34.63 | 0.01 | 0.03% | 34.00 | 35.37 | 11509 | 3989 | 2.03% |
| 2025-08-28 | 35.42 | 34.62 | -0.06 | -0.17% | 33.20 | 36.90 | 20647 | 7165 | 3.04% |
| 2025-08-27 | 36.72 | 34.68 | -2.10 | -5.71% | 34.61 | 36.89 | 15448 | 5473 | 2.27% |
| 2025-08-26 | 36.36 | 36.78 | 0.60 | 1.66% | 35.85 | 37.21 | 8439 | 3107 | 1.24% |
| 2025-08-25 | 36.52 | 36.18 | -0.13 | -0.36% | 36.03 | 37.23 | 9541 | 3489 | 1.40% |
| 2025-08-22 | 36.97 | 36.31 | -0.80 | -2.16% | 36.08 | 37.00 | 8084 | 2942 | 1.19% |
| 2025-08-21 | 37.45 | 37.11 | -0.06 | -0.16% | 36.51 | 37.45 | 7386 | 2733 | 1.09% |
| 2025-08-20 | 37.12 | 37.17 | 0.15 | 0.41% | 36.55 | 37.41 | 5398 | 1995 | 0.79% |
| 2025-08-19 | 36.08 | 37.02 | 0.83 | 2.29% | 35.72 | 37.28 | 10399 | 3816 | 1.53% |
| 2025-08-18 | 36.10 | 36.19 | 0.26 | 0.72% | 36.00 | 36.70 | 6195 | 2248 | 0.91% |
| 2025-08-15 | 35.92 | 35.93 | 0.22 | 0.62% | 35.53 | 36.36 | 8023 | 2883 | 1.18% |
| 2025-08-14 | 36.75 | 35.71 | -1.04 | -2.83% | 35.70 | 37.15 | 8216 | 2972 | 1.21% |
| 2025-08-13 | 37.55 | 36.75 | -0.53 | -1.42% | 36.33 | 37.56 | 8982 | 3298 | 1.32% |
| 2025-08-12 | 37.64 | 37.28 | -0.37 | -0.98% | 36.76 | 37.82 | 7653 | 2846 | 1.13% |
| 2025-08-11 | 36.63 | 37.65 | 1.02 | 2.78% | 36.59 | 38.43 | 16683 | 6265 | 2.45% |
| 2025-08-08 | 36.20 | 36.63 | 0.30 | 0.83% | 35.70 | 36.84 | 9146 | 3319 | 1.35% |
| 2025-08-07 | 36.30 | 36.33 | 0.04 | 0.11% | 36.07 | 37.28 | 11009 | 4030 | 1.62% |
| 2025-08-06 | 36.08 | 36.29 | 0.23 | 0.64% | 35.68 | 36.33 | 7465 | 2691 | 1.10% |
| 2025-08-05 | 36.33 | 36.06 | -0.20 | -0.55% | 35.66 | 36.49 | 12495 | 4489 | 1.84% |
| 2025-08-04 | 35.54 | 36.26 | 0.44 | 1.23% | 35.51 | 36.49 | 11303 | 4087 | 1.66% |
| 2025-08-01 | 34.64 | 35.82 | 1.32 | 3.83% | 34.13 | 36.17 | 13506 | 4766 | 1.99% |
| 2025-07-31 | 34.95 | 34.50 | -0.79 | -2.24% | 34.30 | 35.83 | 8843 | 3084 | 1.30% |
| 2025-07-30 | 35.05 | 35.29 | 0.13 | 0.37% | 34.62 | 35.96 | 9327 | 3272 | 1.37% |
| 2025-07-29 | 35.60 | 35.16 | -0.29 | -0.82% | 34.70 | 35.88 | 9465 | 3332 | 1.39% |
| 2025-07-28 | 35.14 | 35.45 | 0.31 | 0.88% | 34.72 | 36.87 | 16561 | 5941 | 2.44% |
| 2025-07-25 | 34.02 | 35.14 | 1.25 | 3.69% | 33.80 | 36.19 | 16684 | 5867 | 2.45% |
| 2025-07-24 | 34.10 | 33.89 | -0.19 | -0.56% | 33.73 | 34.26 | 8635 | 2930 | 1.27% |