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 | 44.72 | 44.33 | -0.39 | -0.87% | 44.20 | 45.70 | 20990 | 9432 | 2.20% |
| 2025-10-30 | 44.87 | 44.72 | -0.15 | -0.33% | 44.40 | 45.20 | 16253 | 7271 | 1.71% |
| 2025-10-29 | 44.60 | 44.87 | 0.31 | 0.70% | 43.48 | 44.93 | 24962 | 11029 | 2.62% |
| 2025-10-28 | 44.60 | 44.56 | -0.32 | -0.71% | 43.96 | 44.94 | 21106 | 9399 | 2.21% |
| 2025-10-27 | 43.48 | 44.88 | 1.40 | 3.22% | 43.38 | 45.44 | 33952 | 15197 | 3.56% |
| 2025-10-24 | 42.18 | 43.48 | 2.48 | 6.05% | 41.20 | 43.78 | 33152 | 14124 | 3.48% |
| 2025-10-23 | 39.44 | 41.00 | 1.56 | 3.96% | 38.84 | 41.26 | 24780 | 9914 | 2.60% |
| 2025-10-22 | 38.64 | 39.44 | 0.54 | 1.39% | 38.30 | 39.67 | 13511 | 5294 | 1.42% |
| 2025-10-21 | 38.22 | 38.90 | 0.71 | 1.86% | 37.70 | 38.98 | 14073 | 5400 | 1.48% |
| 2025-10-20 | 38.20 | 38.19 | 0.02 | 0.05% | 37.69 | 39.63 | 11113 | 4255 | 1.17% |
| 2025-10-17 | 38.90 | 38.17 | -0.89 | -2.28% | 38.00 | 39.18 | 16682 | 6396 | 1.75% |
| 2025-10-16 | 40.00 | 39.06 | -0.77 | -1.93% | 38.68 | 40.00 | 11275 | 4407 | 1.18% |
| 2025-10-15 | 39.58 | 39.83 | 0.15 | 0.38% | 38.70 | 40.25 | 13893 | 5492 | 1.46% |
| 2025-10-14 | 40.20 | 39.68 | -0.08 | -0.20% | 39.21 | 41.30 | 20593 | 8260 | 2.16% |
| 2025-10-13 | 37.79 | 39.76 | -0.93 | -2.29% | 37.48 | 39.88 | 26841 | 10423 | 2.82% |
| 2025-10-10 | 41.71 | 40.69 | -1.21 | -2.89% | 40.57 | 42.13 | 16906 | 6941 | 1.77% |
| 2025-10-09 | 42.55 | 41.90 | -0.64 | -1.50% | 41.76 | 43.02 | 17273 | 7278 | 1.81% |
| 2025-09-30 | 42.98 | 42.54 | -0.46 | -1.07% | 42.50 | 43.36 | 21483 | 9215 | 2.25% |
| 2025-09-29 | 43.21 | 43.00 | -0.86 | -1.96% | 42.18 | 44.55 | 33156 | 14255 | 3.48% |
| 2025-09-26 | 44.60 | 43.86 | -1.11 | -2.47% | 43.60 | 45.20 | 24933 | 11047 | 2.62% |
| 2025-09-25 | 46.30 | 44.97 | -1.15 | -2.49% | 44.61 | 47.47 | 41249 | 18818 | 4.33% |
| 2025-09-24 | 45.12 | 46.12 | 0.66 | 1.45% | 44.75 | 46.75 | 33843 | 15492 | 3.55% |
| 2025-09-23 | 43.53 | 45.46 | 1.70 | 3.88% | 43.53 | 46.49 | 57783 | 26140 | 6.06% |
| 2025-09-22 | 43.49 | 43.76 | 0.57 | 1.32% | 41.65 | 44.36 | 50545 | 21829 | 5.30% |
| 2025-09-19 | 42.58 | 43.19 | 0.64 | 1.50% | 42.08 | 43.49 | 30578 | 13103 | 3.21% |
| 2025-09-18 | 41.01 | 42.55 | 2.17 | 5.37% | 40.30 | 44.48 | 60503 | 25881 | 6.35% |
| 2025-09-17 | 40.45 | 40.38 | 0.14 | 0.35% | 40.22 | 41.61 | 20285 | 8284 | 2.13% |
| 2025-09-16 | 40.90 | 40.24 | -0.50 | -1.23% | 40.07 | 41.30 | 16926 | 6866 | 1.78% |
| 2025-09-15 | 39.58 | 40.74 | 1.16 | 2.93% | 39.38 | 41.90 | 34078 | 13836 | 3.58% |
| 2025-09-12 | 39.34 | 39.58 | -0.02 | -0.05% | 38.55 | 40.25 | 21128 | 8328 | 2.22% |
| 2025-09-11 | 38.52 | 39.60 | 1.08 | 2.80% | 38.12 | 39.99 | 19032 | 7457 | 2.00% |
| 2025-09-10 | 38.84 | 38.52 | -0.38 | -0.98% | 37.90 | 39.11 | 21487 | 8263 | 2.25% |
| 2025-09-09 | 40.33 | 38.90 | -1.64 | -4.05% | 38.28 | 40.90 | 30270 | 11881 | 3.18% |
| 2025-09-08 | 42.12 | 40.54 | -1.06 | -2.55% | 40.49 | 42.19 | 28240 | 11542 | 2.96% |
| 2025-09-05 | 39.38 | 41.60 | 2.43 | 6.20% | 39.38 | 42.88 | 41082 | 16941 | 4.31% |
| 2025-09-04 | 39.50 | 39.17 | 0.04 | 0.10% | 38.57 | 40.50 | 20410 | 8111 | 2.14% |
| 2025-09-03 | 39.83 | 39.13 | -0.67 | -1.68% | 38.91 | 40.99 | 19893 | 7915 | 2.09% |
| 2025-09-02 | 40.39 | 39.80 | -0.85 | -2.09% | 38.49 | 40.65 | 29768 | 11816 | 3.12% |
| 2025-09-01 | 41.05 | 40.65 | -0.40 | -0.97% | 40.30 | 41.60 | 21086 | 8604 | 2.21% |
| 2025-08-29 | 41.57 | 41.05 | -0.66 | -1.58% | 40.90 | 42.09 | 14208 | 5875 | 1.49% |
| 2025-08-28 | 42.00 | 41.71 | -0.62 | -1.46% | 40.01 | 42.48 | 31899 | 13132 | 3.35% |
| 2025-08-27 | 43.88 | 42.33 | -1.27 | -2.91% | 42.16 | 43.88 | 32677 | 14077 | 3.43% |
| 2025-08-26 | 43.94 | 43.60 | -0.38 | -0.86% | 43.40 | 44.67 | 23061 | 10111 | 2.42% |
| 2025-08-25 | 43.50 | 43.98 | 0.84 | 1.95% | 42.76 | 44.50 | 28231 | 12387 | 2.96% |
| 2025-08-22 | 42.76 | 43.14 | 0.09 | 0.21% | 42.76 | 43.80 | 20126 | 8699 | 2.11% |
| 2025-08-21 | 42.63 | 43.05 | 0.46 | 1.08% | 42.12 | 43.83 | 28283 | 12197 | 2.97% |
| 2025-08-20 | 42.90 | 42.59 | 0.02 | 0.05% | 41.30 | 43.07 | 25774 | 10873 | 2.70% |
| 2025-08-19 | 42.23 | 42.57 | 0.15 | 0.35% | 41.52 | 42.84 | 35710 | 15076 | 3.75% |
| 2025-08-18 | 39.42 | 42.42 | 3.00 | 7.61% | 39.42 | 43.10 | 57176 | 23910 | 6.00% |
| 2025-08-15 | 38.66 | 39.42 | 0.70 | 1.81% | 38.58 | 39.55 | 16249 | 6364 | 1.70% |
| 2025-08-14 | 39.61 | 38.72 | -0.89 | -2.25% | 38.51 | 39.78 | 18018 | 7027 | 1.89% |
| 2025-08-13 | 39.92 | 39.61 | -0.31 | -0.78% | 39.32 | 40.10 | 17706 | 7032 | 1.86% |
| 2025-08-12 | 39.99 | 39.92 | -0.07 | -0.18% | 38.89 | 40.14 | 20730 | 8214 | 2.17% |
| 2025-08-11 | 39.19 | 39.99 | 0.63 | 1.60% | 39.00 | 40.22 | 24495 | 9704 | 2.57% |
| 2025-08-08 | 38.80 | 39.36 | 0.71 | 1.84% | 38.50 | 40.30 | 28866 | 11439 | 3.03% |
| 2025-08-07 | 39.63 | 38.65 | -0.81 | -2.05% | 38.36 | 39.67 | 24919 | 9718 | 2.61% |
| 2025-08-06 | 37.80 | 39.46 | 2.06 | 5.51% | 37.03 | 39.59 | 37585 | 14534 | 3.94% |
| 2025-08-05 | 37.60 | 37.40 | 0.14 | 0.38% | 37.20 | 38.15 | 34105 | 12784 | 3.58% |
| 2025-08-04 | 37.25 | 37.26 | 0.21 | 0.57% | 36.65 | 37.61 | 16145 | 6002 | 1.69% |
| 2025-08-01 | 36.38 | 37.05 | 0.90 | 2.49% | 36.00 | 37.37 | 22774 | 8393 | 2.39% |
| 2025-07-31 | 36.53 | 36.15 | -0.57 | -1.55% | 36.00 | 37.03 | 28825 | 10525 | 3.02% |
| 2025-07-30 | 37.30 | 36.72 | -1.07 | -2.83% | 36.47 | 37.75 | 41383 | 15310 | 4.34% |
| 2025-07-29 | 41.00 | 37.79 | -2.21 | -5.53% | 36.76 | 42.68 | 82419 | 31911 | 8.65% |
| 2025-07-28 | 40.20 | 40.00 | -0.29 | -0.72% | 39.31 | 40.20 | 22104 | 8763 | 2.32% |
| 2025-07-25 | 38.96 | 40.29 | 1.28 | 3.28% | 38.76 | 40.37 | 29817 | 11878 | 3.13% |
| 2025-07-24 | 38.93 | 39.01 | 0.08 | 0.21% | 38.68 | 39.26 | 12351 | 4812 | 1.30% |