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 | 46.31 | 46.96 | -0.10 | -0.21% | 46.30 | 48.30 | 90388 | 42694 | 3.87% |
| 2025-10-30 | 47.67 | 47.06 | 0.04 | 0.09% | 46.83 | 51.19 | 141544 | 68441 | 6.06% |
| 2025-10-29 | 46.90 | 47.02 | -0.43 | -0.91% | 46.58 | 48.77 | 66428 | 31449 | 2.84% |
| 2025-10-28 | 48.00 | 47.45 | -0.44 | -0.92% | 46.81 | 49.45 | 89492 | 42917 | 3.83% |
| 2025-10-27 | 48.50 | 47.89 | 0.18 | 0.38% | 45.89 | 49.70 | 100673 | 47497 | 4.31% |
| 2025-10-24 | 46.22 | 47.71 | 1.94 | 4.24% | 45.79 | 48.00 | 89648 | 42345 | 3.84% |
| 2025-10-23 | 45.48 | 45.77 | -0.52 | -1.12% | 43.93 | 46.28 | 61141 | 27477 | 2.62% |
| 2025-10-22 | 45.52 | 46.29 | 0.74 | 1.62% | 45.06 | 47.83 | 88786 | 41430 | 3.80% |
| 2025-10-21 | 42.84 | 45.55 | 2.99 | 7.03% | 42.68 | 46.50 | 105477 | 47641 | 4.52% |
| 2025-10-20 | 43.04 | 42.56 | -0.18 | -0.42% | 42.00 | 43.93 | 59483 | 25581 | 2.55% |
| 2025-10-17 | 45.65 | 42.74 | -2.96 | -6.48% | 42.58 | 46.51 | 93960 | 41693 | 4.02% |
| 2025-10-16 | 46.50 | 45.70 | -1.41 | -2.99% | 44.30 | 46.50 | 77758 | 35022 | 3.33% |
| 2025-10-15 | 45.35 | 47.11 | 2.49 | 5.58% | 44.05 | 48.56 | 100674 | 46564 | 4.31% |
| 2025-10-14 | 47.78 | 44.62 | -3.25 | -6.79% | 44.39 | 50.23 | 89610 | 41850 | 3.84% |
| 2025-10-13 | 42.39 | 47.87 | 1.16 | 2.48% | 41.71 | 48.48 | 85079 | 39320 | 3.64% |
| 2025-10-10 | 47.00 | 46.71 | -0.95 | -1.99% | 46.28 | 49.20 | 90059 | 42927 | 3.86% |
| 2025-10-09 | 45.39 | 47.66 | 1.58 | 3.43% | 44.71 | 49.94 | 121226 | 57389 | 5.19% |
| 2025-09-30 | 44.14 | 46.08 | 1.73 | 3.90% | 44.14 | 47.08 | 88079 | 40220 | 3.77% |
| 2025-09-29 | 43.81 | 44.35 | 0.27 | 0.61% | 43.66 | 45.46 | 70857 | 31549 | 3.03% |
| 2025-09-26 | 46.40 | 44.08 | -3.01 | -6.39% | 44.04 | 47.50 | 106932 | 48343 | 4.58% |
| 2025-09-25 | 48.00 | 47.09 | -0.91 | -1.90% | 46.80 | 49.73 | 109119 | 52488 | 4.67% |
| 2025-09-24 | 47.03 | 48.00 | 0.22 | 0.46% | 45.00 | 48.39 | 102189 | 48045 | 4.37% |
| 2025-09-23 | 52.04 | 47.78 | -2.58 | -5.12% | 45.95 | 52.36 | 148866 | 72326 | 6.37% |
| 2025-09-22 | 50.86 | 50.36 | -1.16 | -2.25% | 48.86 | 51.30 | 113749 | 57111 | 4.87% |
| 2025-09-19 | 49.90 | 51.52 | 1.43 | 2.85% | 49.22 | 52.55 | 162074 | 82261 | 6.94% |
| 2025-09-18 | 50.11 | 50.09 | -1.44 | -2.79% | 48.96 | 51.27 | 162201 | 81221 | 6.94% |
| 2025-09-17 | 45.73 | 51.53 | 3.91 | 8.21% | 45.30 | 54.90 | 264947 | 129853 | 11.34% |
| 2025-09-16 | 46.67 | 47.62 | 0.95 | 2.04% | 45.74 | 49.77 | 210919 | 100350 | 9.03% |
| 2025-09-15 | 47.45 | 46.67 | -1.17 | -2.45% | 46.12 | 48.01 | 110914 | 51759 | 4.75% |
| 2025-09-12 | 49.00 | 47.84 | -1.32 | -2.69% | 47.75 | 50.55 | 221231 | 107602 | 9.47% |
| 2025-09-11 | 41.50 | 49.16 | 8.19 | 19.99% | 41.20 | 49.16 | 189760 | 86641 | 8.12% |
| 2025-09-10 | 40.29 | 40.97 | 1.85 | 4.73% | 39.57 | 42.26 | 137546 | 56121 | 5.89% |
| 2025-09-09 | 40.94 | 39.12 | -2.05 | -4.98% | 39.00 | 40.98 | 92874 | 37001 | 3.98% |
| 2025-09-08 | 44.03 | 41.17 | -3.49 | -7.81% | 40.60 | 44.30 | 122665 | 51571 | 5.25% |
| 2025-09-05 | 41.59 | 44.66 | 1.84 | 4.30% | 40.58 | 44.73 | 165354 | 70764 | 7.08% |
| 2025-09-04 | 43.79 | 42.82 | 1.12 | 2.69% | 41.93 | 46.60 | 221244 | 98042 | 9.47% |
| 2025-09-03 | 43.00 | 41.70 | -1.26 | -2.93% | 41.20 | 43.00 | 76363 | 32109 | 3.27% |
| 2025-09-02 | 46.36 | 42.96 | -3.14 | -6.81% | 42.40 | 46.36 | 148820 | 65096 | 6.37% |
| 2025-09-01 | 49.01 | 46.10 | -1.84 | -3.84% | 45.67 | 49.28 | 175511 | 81465 | 7.51% |
| 2025-08-29 | 52.21 | 47.94 | 0.13 | 0.27% | 47.33 | 52.98 | 296619 | 146707 | 12.70% |
| 2025-08-28 | 41.00 | 47.81 | 7.97 | 20.01% | 41.00 | 47.81 | 297303 | 130039 | 12.73% |
| 2025-08-27 | 42.75 | 39.84 | -2.64 | -6.21% | 39.70 | 44.20 | 217808 | 90662 | 9.32% |
| 2025-08-26 | 42.30 | 42.48 | -0.41 | -0.96% | 40.88 | 47.28 | 264136 | 115909 | 11.31% |
| 2025-08-25 | 41.87 | 42.89 | -0.20 | -0.46% | 41.02 | 43.31 | 145700 | 61589 | 6.24% |
| 2025-08-22 | 42.91 | 43.09 | 0.06 | 0.14% | 41.85 | 44.45 | 193334 | 83034 | 8.28% |
| 2025-08-21 | 44.86 | 43.03 | -3.22 | -6.96% | 42.59 | 46.94 | 185353 | 81197 | 7.93% |
| 2025-08-20 | 47.09 | 46.25 | -2.67 | -5.46% | 43.97 | 48.00 | 199787 | 92464 | 8.55% |
| 2025-08-19 | 46.55 | 48.92 | 1.63 | 3.45% | 44.33 | 49.09 | 283519 | 130178 | 12.14% |
| 2025-08-18 | 44.34 | 47.29 | 7.88 | 19.99% | 42.88 | 47.29 | 239476 | 108314 | 10.25% |
| 2025-08-15 | 32.66 | 39.41 | 6.57 | 20.01% | 32.66 | 39.41 | 283666 | 102545 | 12.14% |
| 2025-08-14 | 31.79 | 32.84 | 1.13 | 3.56% | 31.01 | 35.67 | 237202 | 78747 | 10.15% |
| 2025-08-13 | 33.11 | 31.71 | -1.67 | -5.00% | 31.60 | 33.38 | 141538 | 45304 | 6.06% |
| 2025-08-12 | 33.25 | 33.38 | 0.13 | 0.39% | 32.55 | 34.22 | 157797 | 52678 | 6.76% |
| 2025-08-11 | 34.29 | 33.25 | 0.57 | 1.74% | 31.86 | 34.98 | 190556 | 62886 | 8.16% |
| 2025-08-08 | 31.01 | 32.68 | 1.77 | 5.73% | 30.33 | 33.40 | 202426 | 64353 | 8.67% |
| 2025-08-07 | 32.50 | 30.91 | -1.20 | -3.74% | 30.48 | 32.90 | 189472 | 59408 | 8.11% |
| 2025-08-06 | 30.01 | 32.11 | 1.51 | 4.93% | 30.00 | 33.60 | 223519 | 71522 | 9.57% |
| 2025-08-05 | 31.39 | 30.60 | 2.86 | 10.31% | 28.69 | 32.50 | 245851 | 74512 | 10.52% |
| 2025-08-04 | 26.26 | 27.74 | 0.84 | 3.12% | 26.25 | 28.09 | 115935 | 31861 | 4.96% |
| 2025-08-01 | 27.34 | 26.90 | 0.11 | 0.41% | 26.66 | 27.96 | 123696 | 33561 | 5.30% |
| 2025-07-31 | 26.22 | 26.79 | 0.58 | 2.21% | 25.70 | 28.86 | 208007 | 56334 | 8.90% |
| 2025-07-30 | 25.25 | 26.21 | 1.06 | 4.21% | 25.05 | 26.45 | 159324 | 41326 | 6.82% |
| 2025-07-29 | 24.76 | 25.15 | 0.30 | 1.21% | 24.65 | 25.40 | 86498 | 21681 | 3.70% |
| 2025-07-28 | 24.04 | 24.85 | 0.84 | 3.50% | 24.04 | 25.09 | 109821 | 27095 | 4.70% |
| 2025-07-25 | 23.68 | 24.01 | 0.24 | 1.01% | 23.68 | 24.09 | 47632 | 11395 | 5.17% |
| 2025-07-24 | 23.81 | 23.77 | 0.20 | 0.85% | 23.63 | 23.93 | 45000 | 10688 | 4.88% |