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 | 44.71 | 44.80 | 0.55 | 1.24% | 44.10 | 45.30 | 37521 | 16779 | 3.40% |
| 2025-10-30 | 47.00 | 44.25 | -3.25 | -6.84% | 44.25 | 47.00 | 61775 | 28033 | 5.60% |
| 2025-10-29 | 50.01 | 47.50 | -4.77 | -9.13% | 47.19 | 50.01 | 78513 | 37703 | 7.12% |
| 2025-10-28 | 60.00 | 52.27 | -8.48 | -13.96% | 50.66 | 60.47 | 121434 | 66725 | 11.01% |
| 2025-10-27 | 55.40 | 60.75 | 6.96 | 12.94% | 55.40 | 62.00 | 75649 | 44781 | 6.86% |
| 2025-10-24 | 52.94 | 53.79 | 1.41 | 2.69% | 51.79 | 53.99 | 39360 | 21024 | 3.57% |
| 2025-10-23 | 51.43 | 52.38 | 1.35 | 2.65% | 50.50 | 52.38 | 19786 | 10199 | 1.79% |
| 2025-10-22 | 51.23 | 51.03 | 0.73 | 1.45% | 50.00 | 52.50 | 25852 | 13316 | 2.34% |
| 2025-10-21 | 47.77 | 50.30 | 2.84 | 5.98% | 47.25 | 50.70 | 26818 | 13172 | 2.43% |
| 2025-10-20 | 48.11 | 47.46 | -0.49 | -1.02% | 46.47 | 48.39 | 18817 | 8873 | 1.71% |
| 2025-10-17 | 48.50 | 47.95 | 0.09 | 0.19% | 46.50 | 49.68 | 31447 | 15201 | 2.85% |
| 2025-10-16 | 48.49 | 47.86 | 0.01 | 0.02% | 47.45 | 48.56 | 13592 | 6525 | 1.23% |
| 2025-10-15 | 48.91 | 47.85 | -0.21 | -0.44% | 47.30 | 48.91 | 15776 | 7554 | 1.43% |
| 2025-10-14 | 48.75 | 48.06 | -0.39 | -0.80% | 47.59 | 49.98 | 17507 | 8544 | 1.59% |
| 2025-10-13 | 46.03 | 48.45 | -1.21 | -2.44% | 46.03 | 49.02 | 18573 | 8919 | 1.68% |
| 2025-10-10 | 51.24 | 49.66 | -0.82 | -1.62% | 49.50 | 51.58 | 21917 | 11057 | 1.99% |
| 2025-10-09 | 52.50 | 50.48 | -2.49 | -4.70% | 50.13 | 52.73 | 35614 | 18284 | 3.23% |
| 2025-09-30 | 54.49 | 52.97 | -0.78 | -1.45% | 52.88 | 54.49 | 32907 | 17570 | 2.98% |
| 2025-09-29 | 48.79 | 53.75 | 4.67 | 9.52% | 48.79 | 55.02 | 59224 | 31599 | 5.37% |
| 2025-09-26 | 50.81 | 49.08 | -2.21 | -4.31% | 48.85 | 51.34 | 33208 | 16558 | 3.01% |
| 2025-09-25 | 49.99 | 51.29 | 1.54 | 3.10% | 49.06 | 52.48 | 50197 | 25677 | 4.55% |
| 2025-09-24 | 48.01 | 49.75 | 1.35 | 2.79% | 47.78 | 50.00 | 24111 | 11815 | 2.19% |
| 2025-09-23 | 47.80 | 48.40 | 0.60 | 1.26% | 45.50 | 48.40 | 26636 | 12488 | 2.42% |
| 2025-09-22 | 48.12 | 47.80 | -0.35 | -0.73% | 46.82 | 48.32 | 19713 | 9381 | 1.79% |
| 2025-09-19 | 48.00 | 48.15 | 0.25 | 0.52% | 47.70 | 48.98 | 22746 | 10971 | 2.06% |
| 2025-09-18 | 49.66 | 47.90 | -1.76 | -3.54% | 47.34 | 50.18 | 37568 | 18364 | 3.41% |
| 2025-09-17 | 50.48 | 49.66 | -1.22 | -2.40% | 49.36 | 51.18 | 40700 | 20406 | 3.69% |
| 2025-09-16 | 48.20 | 50.88 | 2.76 | 5.74% | 47.65 | 51.50 | 55285 | 27619 | 5.01% |
| 2025-09-15 | 50.01 | 48.12 | 0.01 | 0.02% | 47.01 | 51.98 | 50432 | 24592 | 4.57% |
| 2025-09-12 | 49.21 | 48.11 | -1.15 | -2.33% | 48.05 | 50.18 | 43185 | 21160 | 3.92% |
| 2025-09-11 | 47.19 | 49.26 | 1.70 | 3.57% | 46.69 | 49.26 | 45335 | 21808 | 4.11% |
| 2025-09-10 | 46.60 | 47.56 | 0.33 | 0.70% | 45.80 | 47.70 | 47716 | 22293 | 4.33% |
| 2025-09-09 | 43.50 | 47.23 | 3.72 | 8.55% | 43.12 | 48.48 | 68887 | 31995 | 6.25% |
| 2025-09-08 | 42.95 | 43.51 | 1.06 | 2.50% | 42.62 | 43.78 | 20755 | 8998 | 1.88% |
| 2025-09-05 | 41.91 | 42.45 | 1.20 | 2.91% | 41.41 | 42.58 | 15272 | 6427 | 1.39% |
| 2025-09-04 | 42.48 | 41.25 | -1.30 | -3.06% | 40.75 | 43.11 | 21590 | 9044 | 1.96% |
| 2025-09-03 | 44.11 | 42.55 | -1.49 | -3.38% | 42.28 | 44.48 | 23672 | 10246 | 2.15% |
| 2025-09-02 | 45.71 | 44.04 | -1.51 | -3.32% | 42.35 | 45.74 | 41622 | 18138 | 3.77% |
| 2025-09-01 | 46.22 | 45.55 | -0.67 | -1.45% | 44.50 | 46.22 | 25451 | 11536 | 2.31% |
| 2025-08-29 | 45.72 | 46.22 | 0.77 | 1.69% | 45.18 | 47.35 | 48956 | 22748 | 4.44% |
| 2025-08-28 | 43.00 | 45.45 | 1.67 | 3.81% | 42.98 | 45.45 | 37319 | 16475 | 3.38% |
| 2025-08-27 | 45.50 | 43.78 | -1.79 | -3.93% | 43.70 | 45.80 | 39565 | 17783 | 3.59% |
| 2025-08-26 | 46.38 | 45.57 | -0.59 | -1.28% | 45.48 | 47.35 | 45324 | 21080 | 4.11% |
| 2025-08-25 | 45.10 | 46.16 | 1.41 | 3.15% | 44.90 | 46.50 | 53626 | 24603 | 4.86% |
| 2025-08-22 | 44.59 | 44.75 | 0.47 | 1.06% | 44.02 | 45.00 | 26512 | 11831 | 2.40% |
| 2025-08-21 | 45.08 | 44.28 | -0.84 | -1.86% | 44.13 | 45.08 | 28079 | 12495 | 2.55% |
| 2025-08-20 | 44.82 | 45.12 | -0.15 | -0.33% | 44.72 | 45.62 | 28949 | 13060 | 2.63% |
| 2025-08-19 | 45.84 | 45.27 | -0.73 | -1.59% | 44.93 | 46.34 | 39847 | 18064 | 3.61% |
| 2025-08-18 | 47.40 | 46.00 | -0.10 | -0.22% | 45.79 | 47.46 | 51742 | 24044 | 4.69% |
| 2025-08-15 | 45.35 | 46.10 | 0.44 | 0.96% | 45.06 | 46.48 | 45782 | 21017 | 4.15% |
| 2025-08-14 | 46.99 | 45.66 | -1.81 | -3.81% | 45.00 | 47.46 | 69022 | 31697 | 6.26% |
| 2025-08-13 | 49.25 | 47.47 | -2.59 | -5.17% | 46.71 | 49.50 | 78954 | 37807 | 7.16% |
| 2025-08-12 | 48.85 | 50.06 | 1.22 | 2.50% | 47.78 | 52.75 | 92941 | 45917 | 8.43% |
| 2025-08-11 | 49.99 | 48.84 | -2.40 | -4.68% | 47.50 | 50.47 | 99252 | 48451 | 9.00% |
| 2025-08-08 | 42.63 | 51.24 | 8.54 | 20.00% | 41.80 | 51.24 | 103545 | 48833 | 9.39% |
| 2025-08-07 | 41.91 | 42.70 | 0.37 | 0.87% | 40.88 | 43.06 | 51698 | 21773 | 4.69% |
| 2025-08-06 | 40.45 | 42.33 | 1.87 | 4.62% | 40.10 | 42.37 | 50964 | 21006 | 4.62% |
| 2025-08-05 | 40.02 | 40.46 | 0.48 | 1.20% | 39.98 | 41.38 | 43759 | 17753 | 3.97% |
| 2025-08-04 | 37.60 | 39.98 | 2.30 | 6.10% | 37.60 | 40.16 | 45159 | 17723 | 4.10% |
| 2025-08-01 | 37.06 | 37.68 | 0.64 | 1.73% | 36.99 | 37.90 | 18540 | 6960 | 1.68% |
| 2025-07-31 | 37.85 | 37.04 | -1.00 | -2.63% | 36.88 | 38.39 | 23105 | 8663 | 2.10% |
| 2025-07-30 | 37.76 | 38.04 | 0.29 | 0.77% | 37.36 | 38.47 | 24225 | 9197 | 2.20% |
| 2025-07-29 | 37.68 | 37.75 | -0.10 | -0.26% | 37.41 | 38.57 | 25330 | 9602 | 2.30% |
| 2025-07-28 | 37.22 | 37.85 | 0.63 | 1.69% | 37.15 | 38.50 | 33097 | 12499 | 3.00% |
| 2025-07-25 | 36.18 | 37.22 | 1.04 | 2.87% | 35.80 | 37.45 | 29693 | 10967 | 2.69% |