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 | 56.19 | 55.55 | -0.45 | -0.80% | 53.88 | 56.93 | 27595 | 15258 | 9.53% |
| 2025-10-30 | 57.42 | 56.00 | -1.96 | -3.38% | 55.79 | 58.75 | 35498 | 20221 | 12.26% |
| 2025-10-29 | 56.50 | 57.96 | -1.04 | -1.76% | 54.21 | 60.59 | 53728 | 30647 | 18.56% |
| 2025-10-28 | 55.44 | 59.00 | 3.25 | 5.83% | 53.45 | 59.98 | 71261 | 40190 | 24.62% |
| 2025-10-27 | 49.37 | 55.75 | 9.29 | 20.00% | 49.00 | 55.75 | 66798 | 36390 | 23.08% |
| 2025-10-24 | 45.65 | 46.46 | 0.82 | 1.80% | 45.32 | 47.00 | 6386 | 2967 | 2.21% |
| 2025-10-23 | 45.23 | 45.64 | 0.53 | 1.17% | 44.29 | 45.71 | 6149 | 2762 | 3.35% |
| 2025-10-22 | 45.09 | 45.11 | 0.08 | 0.18% | 44.51 | 45.42 | 4750 | 2143 | 2.59% |
| 2025-10-21 | 43.96 | 45.03 | 1.27 | 2.90% | 43.60 | 45.06 | 5808 | 2586 | 3.17% |
| 2025-10-20 | 43.08 | 43.76 | 0.90 | 2.10% | 42.81 | 43.98 | 6372 | 2775 | 3.47% |
| 2025-10-17 | 43.00 | 42.86 | -0.22 | -0.51% | 42.82 | 43.63 | 4244 | 1833 | 2.31% |
| 2025-10-16 | 43.38 | 43.08 | -0.30 | -0.69% | 42.90 | 43.76 | 3455 | 1496 | 1.88% |
| 2025-10-15 | 42.58 | 43.38 | 0.83 | 1.95% | 42.58 | 44.11 | 5529 | 2400 | 3.01% |
| 2025-10-14 | 43.35 | 42.55 | -0.59 | -1.37% | 42.45 | 43.68 | 4194 | 1796 | 2.29% |
| 2025-10-13 | 42.66 | 43.14 | -0.37 | -0.85% | 41.30 | 43.68 | 5927 | 2546 | 3.23% |
| 2025-10-10 | 43.33 | 43.51 | 0.18 | 0.42% | 42.99 | 44.09 | 3892 | 1689 | 2.12% |
| 2025-10-09 | 44.39 | 43.33 | -0.59 | -1.34% | 43.20 | 44.60 | 5932 | 2595 | 3.23% |
| 2025-09-30 | 43.74 | 43.92 | 0.12 | 0.27% | 43.17 | 44.21 | 4828 | 2110 | 2.63% |
| 2025-09-29 | 43.21 | 43.80 | 0.59 | 1.37% | 42.33 | 43.98 | 5173 | 2240 | 2.82% |
| 2025-09-26 | 42.55 | 43.21 | 0.43 | 1.01% | 42.13 | 43.95 | 5272 | 2280 | 2.87% |
| 2025-09-25 | 42.95 | 42.78 | -0.51 | -1.18% | 42.63 | 44.24 | 6081 | 2635 | 3.31% |
| 2025-09-24 | 43.54 | 43.29 | -0.49 | -1.12% | 42.91 | 44.03 | 7426 | 3225 | 4.05% |
| 2025-09-23 | 42.73 | 43.78 | 1.05 | 2.46% | 40.22 | 44.29 | 15431 | 6531 | 8.41% |
| 2025-09-22 | 42.38 | 42.73 | 0.62 | 1.47% | 42.12 | 43.97 | 6579 | 2822 | 3.59% |
| 2025-09-19 | 44.37 | 42.11 | -2.45 | -5.50% | 41.72 | 45.01 | 16431 | 7035 | 8.96% |
| 2025-09-18 | 46.49 | 44.56 | -1.70 | -3.67% | 43.86 | 46.61 | 9940 | 4488 | 5.42% |
| 2025-09-17 | 46.46 | 46.26 | -0.20 | -0.43% | 46.19 | 47.49 | 5919 | 2769 | 3.23% |
| 2025-09-16 | 46.52 | 46.46 | -0.10 | -0.21% | 45.72 | 46.63 | 4757 | 2199 | 2.59% |
| 2025-09-15 | 46.01 | 46.56 | 0.27 | 0.58% | 45.43 | 46.87 | 7804 | 3604 | 4.25% |
| 2025-09-12 | 45.45 | 46.29 | 0.84 | 1.85% | 45.36 | 47.53 | 11113 | 5159 | 6.06% |
| 2025-09-11 | 44.48 | 45.45 | 0.93 | 2.09% | 44.11 | 45.59 | 6190 | 2786 | 3.37% |
| 2025-09-10 | 44.50 | 44.52 | -0.19 | -0.42% | 44.12 | 45.25 | 4294 | 1913 | 2.34% |
| 2025-09-09 | 44.92 | 44.71 | -0.44 | -0.97% | 44.11 | 45.39 | 5106 | 2280 | 2.78% |
| 2025-09-08 | 44.40 | 45.15 | 0.93 | 2.10% | 44.30 | 45.37 | 7481 | 3362 | 4.08% |
| 2025-09-05 | 44.19 | 44.22 | 0.25 | 0.57% | 43.58 | 44.75 | 4271 | 1886 | 2.33% |
| 2025-09-04 | 44.16 | 43.97 | 0.07 | 0.16% | 43.67 | 45.09 | 6884 | 3057 | 3.75% |
| 2025-09-03 | 44.11 | 43.90 | -0.21 | -0.48% | 43.81 | 45.18 | 7025 | 3127 | 3.83% |
| 2025-09-02 | 44.20 | 44.11 | -0.09 | -0.20% | 43.51 | 44.59 | 7008 | 3080 | 3.82% |
| 2025-09-01 | 44.33 | 44.20 | -0.22 | -0.50% | 44.01 | 45.00 | 7518 | 3346 | 4.10% |
| 2025-08-29 | 44.32 | 44.42 | 0.12 | 0.27% | 43.92 | 44.98 | 8082 | 3592 | 4.40% |
| 2025-08-28 | 45.63 | 44.30 | -1.26 | -2.77% | 43.36 | 45.63 | 14977 | 6635 | 8.16% |
| 2025-08-27 | 46.96 | 45.56 | -1.02 | -2.19% | 44.00 | 46.96 | 15136 | 6863 | 8.25% |
| 2025-08-26 | 46.04 | 46.58 | 0.53 | 1.15% | 45.56 | 46.97 | 7190 | 3333 | 3.92% |
| 2025-08-25 | 45.45 | 46.05 | 0.67 | 1.48% | 45.40 | 46.39 | 6417 | 2953 | 3.50% |
| 2025-08-22 | 46.34 | 45.38 | -0.52 | -1.13% | 44.76 | 46.34 | 5967 | 2701 | 3.25% |
| 2025-08-21 | 46.15 | 45.90 | 0.06 | 0.13% | 45.50 | 46.49 | 4880 | 2242 | 2.66% |
| 2025-08-20 | 45.30 | 45.84 | 0.36 | 0.79% | 44.90 | 46.49 | 6775 | 3088 | 3.69% |
| 2025-08-19 | 45.38 | 45.48 | 0.03 | 0.07% | 45.02 | 46.03 | 5088 | 2311 | 2.77% |
| 2025-08-18 | 45.94 | 45.45 | -0.49 | -1.07% | 45.11 | 46.56 | 8689 | 3975 | 4.74% |
| 2025-08-15 | 45.80 | 45.94 | 1.10 | 2.45% | 44.81 | 46.15 | 10012 | 4557 | 5.46% |
| 2025-08-14 | 46.81 | 44.84 | -1.76 | -3.78% | 44.81 | 46.83 | 8737 | 3973 | 4.76% |
| 2025-08-13 | 47.47 | 46.60 | -0.74 | -1.56% | 46.35 | 47.79 | 5079 | 2381 | 2.77% |
| 2025-08-12 | 47.46 | 47.34 | -0.04 | -0.08% | 47.03 | 49.38 | 7113 | 3400 | 3.88% |
| 2025-08-11 | 46.24 | 47.38 | 1.02 | 2.20% | 45.64 | 48.17 | 7191 | 3390 | 3.92% |
| 2025-08-08 | 46.50 | 46.36 | 0.06 | 0.13% | 45.70 | 47.29 | 7067 | 3281 | 3.85% |
| 2025-08-07 | 46.50 | 46.30 | 0.07 | 0.15% | 46.05 | 48.19 | 10402 | 4872 | 5.67% |
| 2025-08-06 | 46.69 | 46.23 | -0.17 | -0.37% | 46.05 | 47.37 | 9217 | 4285 | 5.02% |
| 2025-08-05 | 45.63 | 46.40 | 0.48 | 1.05% | 45.63 | 48.23 | 12768 | 5972 | 6.96% |
| 2025-08-04 | 44.77 | 45.92 | 0.69 | 1.53% | 44.58 | 46.25 | 10141 | 4623 | 5.53% |
| 2025-08-01 | 45.34 | 45.23 | -0.13 | -0.29% | 44.90 | 45.79 | 9413 | 4258 | 5.13% |
| 2025-07-31 | 45.70 | 45.36 | -0.36 | -0.79% | 45.08 | 46.89 | 14355 | 6619 | 7.82% |
| 2025-07-30 | 45.46 | 45.72 | -0.27 | -0.59% | 44.80 | 46.74 | 11938 | 5455 | 6.51% |
| 2025-07-29 | 46.88 | 45.99 | -1.09 | -2.32% | 44.78 | 47.29 | 21739 | 9922 | 11.85% |
| 2025-07-28 | 47.90 | 47.08 | -1.32 | -2.73% | 46.30 | 48.39 | 16549 | 7780 | 9.02% |
| 2025-07-25 | 45.97 | 48.40 | 2.24 | 4.85% | 45.17 | 50.19 | 28128 | 13587 | 15.33% |
| 2025-07-24 | 45.06 | 46.16 | 1.15 | 2.55% | 44.29 | 46.49 | 19130 | 8694 | 10.43% |