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 | 47.00 | 47.21 | -1.35 | -2.78% | 46.46 | 47.94 | 98083 | 46222 | 10.92% |
| 2025-10-30 | 49.51 | 48.56 | 0.39 | 0.81% | 48.10 | 50.50 | 120859 | 59514 | 13.46% |
| 2025-10-29 | 48.88 | 48.17 | -0.53 | -1.09% | 47.55 | 49.50 | 108155 | 52369 | 12.05% |
| 2025-10-28 | 50.00 | 48.70 | -3.78 | -7.20% | 48.00 | 50.00 | 162890 | 79645 | 18.14% |
| 2025-10-27 | 53.39 | 52.48 | -1.02 | -1.91% | 50.40 | 53.75 | 203111 | 105850 | 22.62% |
| 2025-10-24 | 54.30 | 53.50 | 1.34 | 2.57% | 52.16 | 55.47 | 214547 | 115307 | 23.90% |
| 2025-10-23 | 53.50 | 52.16 | -3.14 | -5.68% | 51.24 | 53.95 | 159948 | 83799 | 17.82% |
| 2025-10-22 | 53.61 | 55.30 | -1.79 | -3.14% | 51.71 | 56.34 | 241014 | 130251 | 26.84% |
| 2025-10-21 | 50.66 | 57.09 | 7.91 | 16.08% | 49.66 | 59.02 | 306332 | 169460 | 34.12% |
| 2025-10-20 | 52.23 | 49.18 | -3.11 | -5.95% | 48.26 | 53.27 | 205468 | 102553 | 22.89% |
| 2025-10-17 | 51.48 | 52.29 | 1.79 | 3.54% | 50.00 | 55.60 | 248048 | 131641 | 27.63% |
| 2025-10-16 | 46.01 | 50.50 | 3.50 | 7.45% | 45.31 | 54.28 | 269669 | 134460 | 30.04% |
| 2025-10-15 | 46.56 | 47.00 | 0.57 | 1.23% | 44.90 | 47.50 | 209763 | 96467 | 23.36% |
| 2025-10-14 | 43.00 | 46.43 | 5.31 | 12.91% | 42.85 | 49.34 | 267394 | 126447 | 29.78% |
| 2025-10-13 | 39.30 | 41.12 | -0.89 | -2.12% | 38.30 | 41.40 | 69868 | 28246 | 7.78% |
| 2025-10-10 | 43.18 | 42.01 | -2.17 | -4.91% | 41.62 | 43.32 | 92756 | 39206 | 10.33% |
| 2025-10-09 | 44.26 | 44.18 | 0.90 | 2.08% | 43.98 | 45.48 | 139271 | 62106 | 15.51% |
| 2025-09-30 | 43.43 | 43.28 | 0.44 | 1.03% | 42.01 | 44.18 | 153504 | 66260 | 17.10% |
| 2025-09-29 | 42.71 | 42.84 | 3.19 | 8.05% | 41.80 | 45.30 | 184414 | 80160 | 20.54% |
| 2025-09-26 | 40.32 | 39.65 | -0.90 | -2.22% | 39.60 | 40.75 | 38234 | 15312 | 4.26% |
| 2025-09-25 | 41.00 | 40.55 | -0.60 | -1.46% | 40.39 | 41.26 | 51048 | 20783 | 5.69% |
| 2025-09-24 | 40.09 | 41.15 | 0.76 | 1.88% | 39.92 | 41.66 | 67765 | 27703 | 7.55% |
| 2025-09-23 | 40.84 | 40.39 | -0.45 | -1.10% | 39.28 | 40.86 | 62837 | 25115 | 7.00% |
| 2025-09-22 | 40.20 | 40.84 | 0.62 | 1.54% | 39.81 | 41.19 | 62289 | 25346 | 6.94% |
| 2025-09-19 | 40.01 | 40.22 | 0.23 | 0.58% | 39.81 | 41.38 | 68841 | 27960 | 7.67% |
| 2025-09-18 | 40.50 | 39.99 | -0.85 | -2.08% | 39.51 | 41.60 | 80481 | 32756 | 8.96% |
| 2025-09-17 | 41.01 | 40.84 | -0.15 | -0.37% | 40.66 | 41.70 | 69789 | 28657 | 7.77% |
| 2025-09-16 | 41.67 | 40.99 | -0.73 | -1.75% | 40.44 | 41.89 | 107306 | 44044 | 11.95% |
| 2025-09-15 | 44.44 | 41.72 | 1.20 | 2.96% | 41.52 | 45.36 | 165909 | 70856 | 18.48% |
| 2025-09-12 | 39.82 | 40.52 | 1.33 | 3.39% | 39.00 | 41.30 | 129359 | 52225 | 14.41% |
| 2025-09-11 | 36.65 | 39.19 | 2.37 | 6.44% | 36.33 | 39.35 | 77987 | 29756 | 8.69% |
| 2025-09-10 | 37.35 | 36.82 | -0.48 | -1.29% | 36.65 | 37.57 | 37234 | 13794 | 4.15% |
| 2025-09-09 | 37.95 | 37.30 | -0.45 | -1.19% | 37.13 | 38.99 | 60523 | 22900 | 6.74% |
| 2025-09-08 | 36.88 | 37.75 | 1.02 | 2.78% | 36.45 | 37.95 | 46896 | 17441 | 5.22% |
| 2025-09-05 | 36.25 | 36.73 | 0.74 | 2.06% | 35.95 | 36.80 | 38733 | 14077 | 4.31% |
| 2025-09-04 | 37.40 | 35.99 | -1.28 | -3.43% | 35.28 | 37.76 | 44801 | 16369 | 4.99% |
| 2025-09-03 | 38.07 | 37.27 | -0.78 | -2.05% | 37.22 | 38.43 | 35034 | 13243 | 3.90% |
| 2025-09-02 | 39.66 | 38.05 | -1.75 | -4.40% | 37.35 | 39.90 | 68855 | 26318 | 7.67% |
| 2025-09-01 | 39.68 | 39.80 | 0.20 | 0.51% | 39.45 | 40.36 | 44137 | 17601 | 4.92% |
| 2025-08-29 | 40.22 | 39.60 | -0.68 | -1.69% | 39.32 | 40.26 | 45410 | 18025 | 5.06% |
| 2025-08-28 | 40.14 | 40.28 | 0.22 | 0.55% | 38.62 | 40.58 | 80051 | 31854 | 8.92% |
| 2025-08-27 | 40.24 | 40.06 | -0.21 | -0.52% | 40.05 | 41.98 | 82276 | 33754 | 9.16% |
| 2025-08-26 | 39.96 | 40.27 | 0.09 | 0.22% | 39.73 | 40.68 | 45425 | 18275 | 5.06% |
| 2025-08-25 | 40.68 | 40.18 | 0.08 | 0.20% | 39.70 | 41.11 | 60257 | 24280 | 6.71% |
| 2025-08-22 | 39.48 | 40.10 | 0.70 | 1.78% | 39.41 | 40.45 | 61912 | 24750 | 6.90% |
| 2025-08-21 | 40.00 | 39.40 | -0.76 | -1.89% | 39.09 | 40.41 | 58343 | 23165 | 6.50% |
| 2025-08-20 | 39.68 | 40.16 | 0.17 | 0.43% | 39.23 | 40.16 | 49475 | 19674 | 5.51% |
| 2025-08-19 | 40.00 | 39.99 | 0.37 | 0.93% | 39.18 | 40.36 | 66526 | 26486 | 7.41% |
| 2025-08-18 | 39.40 | 39.62 | 0.18 | 0.46% | 39.08 | 39.88 | 82993 | 32788 | 9.24% |
| 2025-08-15 | 39.69 | 39.44 | 0.69 | 1.78% | 39.00 | 40.00 | 89335 | 35296 | 9.95% |
| 2025-08-14 | 39.00 | 38.75 | -0.32 | -0.82% | 38.55 | 39.54 | 65351 | 25512 | 7.28% |
| 2025-08-13 | 39.35 | 39.07 | -0.27 | -0.69% | 38.65 | 39.56 | 57075 | 22288 | 6.36% |
| 2025-08-12 | 39.76 | 39.34 | 0.27 | 0.69% | 38.60 | 39.98 | 59031 | 23053 | 6.57% |
| 2025-08-11 | 48.72 | 50.48 | 1.67 | 3.42% | 48.69 | 50.78 | 50750 | 25411 | 7.21% |
| 2025-08-08 | 49.63 | 48.81 | -1.19 | -2.38% | 48.66 | 49.70 | 33849 | 16600 | 4.81% |
| 2025-08-07 | 49.94 | 50.00 | 0.10 | 0.20% | 49.27 | 50.65 | 43311 | 21609 | 6.15% |
| 2025-08-06 | 49.58 | 49.90 | 0.34 | 0.69% | 49.34 | 51.90 | 66092 | 33155 | 9.39% |
| 2025-08-05 | 48.66 | 49.56 | 0.88 | 1.81% | 48.30 | 50.30 | 52777 | 25997 | 7.50% |
| 2025-08-04 | 46.25 | 48.68 | 2.03 | 4.35% | 46.00 | 48.86 | 74246 | 35636 | 10.55% |
| 2025-08-01 | 45.96 | 46.65 | 0.69 | 1.50% | 45.44 | 46.96 | 27272 | 12585 | 3.87% |
| 2025-07-31 | 45.84 | 45.96 | -0.20 | -0.43% | 45.84 | 47.29 | 28609 | 13331 | 4.06% |
| 2025-07-30 | 46.68 | 46.16 | -0.52 | -1.11% | 45.83 | 46.99 | 20719 | 9601 | 2.94% |
| 2025-07-29 | 46.87 | 46.68 | -0.21 | -0.45% | 46.45 | 47.10 | 16792 | 7839 | 2.39% |
| 2025-07-28 | 47.15 | 46.89 | -0.14 | -0.30% | 46.61 | 47.37 | 16852 | 7908 | 2.39% |
| 2025-07-25 | 46.40 | 47.03 | 0.53 | 1.14% | 46.26 | 47.16 | 21824 | 10195 | 3.10% |
| 2025-07-24 | 45.85 | 46.50 | 0.62 | 1.35% | 45.85 | 46.50 | 17359 | 8044 | 2.47% |