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 | 44.01 | 45.16 | 1.38 | 3.15% | 43.70 | 46.00 | 22652 | 10181 | 3.15% |
| 2025-10-30 | 44.28 | 43.78 | -0.50 | -1.13% | 43.64 | 44.80 | 12407 | 5475 | 1.72% |
| 2025-10-29 | 44.20 | 44.28 | -0.16 | -0.36% | 43.80 | 44.78 | 9813 | 4336 | 1.36% |
| 2025-10-28 | 44.48 | 44.44 | 0.36 | 0.82% | 43.61 | 45.26 | 15457 | 6901 | 2.15% |
| 2025-10-27 | 43.44 | 44.08 | 0.64 | 1.47% | 43.07 | 44.51 | 13362 | 5863 | 1.86% |
| 2025-10-24 | 43.43 | 43.44 | 0.01 | 0.02% | 43.05 | 43.83 | 8534 | 3698 | 1.18% |
| 2025-10-23 | 42.60 | 43.43 | 0.83 | 1.95% | 42.01 | 43.58 | 13265 | 5723 | 1.84% |
| 2025-10-22 | 42.30 | 42.60 | 0.30 | 0.71% | 41.58 | 43.38 | 12094 | 5175 | 1.68% |
| 2025-10-21 | 40.83 | 42.30 | 1.68 | 4.14% | 40.64 | 42.33 | 12601 | 5240 | 1.75% |
| 2025-10-20 | 40.62 | 40.62 | 0.44 | 1.10% | 40.22 | 40.99 | 7612 | 3097 | 1.06% |
| 2025-10-17 | 41.18 | 40.18 | -1.01 | -2.45% | 40.10 | 41.78 | 10889 | 4442 | 1.51% |
| 2025-10-16 | 40.77 | 41.19 | 0.33 | 0.81% | 40.00 | 41.40 | 12843 | 5242 | 1.78% |
| 2025-10-15 | 40.55 | 40.86 | 0.31 | 0.76% | 40.38 | 41.65 | 7397 | 3033 | 1.03% |
| 2025-10-14 | 41.88 | 40.55 | -1.24 | -2.97% | 40.40 | 42.49 | 9986 | 4116 | 1.39% |
| 2025-10-13 | 41.10 | 41.79 | -0.60 | -1.42% | 39.00 | 41.97 | 12890 | 5295 | 1.79% |
| 2025-10-10 | 43.03 | 42.39 | -0.71 | -1.65% | 42.10 | 43.28 | 9355 | 3981 | 1.30% |
| 2025-10-09 | 43.30 | 43.10 | -0.21 | -0.48% | 42.68 | 43.85 | 9793 | 4231 | 1.36% |
| 2025-09-30 | 43.00 | 43.31 | 0.05 | 0.12% | 42.87 | 43.58 | 8487 | 3667 | 1.18% |
| 2025-09-29 | 43.63 | 43.26 | -0.37 | -0.85% | 42.61 | 43.99 | 10392 | 4507 | 1.44% |
| 2025-09-26 | 44.01 | 43.63 | -0.38 | -0.86% | 43.23 | 44.80 | 7799 | 3406 | 1.08% |
| 2025-09-25 | 43.00 | 44.01 | 0.42 | 0.96% | 43.00 | 44.80 | 10086 | 4453 | 1.40% |
| 2025-09-24 | 42.20 | 43.59 | 0.77 | 1.80% | 42.20 | 43.69 | 9736 | 4212 | 1.35% |
| 2025-09-23 | 44.18 | 42.82 | -1.15 | -2.62% | 41.80 | 44.70 | 16056 | 6818 | 2.23% |
| 2025-09-22 | 44.12 | 43.97 | 0.06 | 0.14% | 43.58 | 44.49 | 10903 | 4801 | 1.51% |
| 2025-09-19 | 44.96 | 43.91 | -0.64 | -1.44% | 43.66 | 45.50 | 13094 | 5804 | 1.82% |
| 2025-09-18 | 45.52 | 44.55 | -1.03 | -2.26% | 44.32 | 47.00 | 20013 | 9132 | 2.78% |
| 2025-09-17 | 46.30 | 45.58 | -0.62 | -1.34% | 45.55 | 46.30 | 10297 | 4715 | 1.43% |
| 2025-09-16 | 45.53 | 46.20 | 0.20 | 0.43% | 45.30 | 46.31 | 15942 | 7331 | 2.21% |
| 2025-09-15 | 46.24 | 46.00 | -1.86 | -3.89% | 45.30 | 47.55 | 23596 | 10853 | 3.28% |
| 2025-09-12 | 49.75 | 47.86 | -0.44 | -0.91% | 47.80 | 50.46 | 31446 | 15330 | 4.37% |
| 2025-09-11 | 46.39 | 48.30 | 1.79 | 3.85% | 45.51 | 49.17 | 31027 | 14631 | 4.31% |
| 2025-09-10 | 44.86 | 46.51 | 1.93 | 4.33% | 44.58 | 46.68 | 24203 | 11093 | 3.36% |
| 2025-09-09 | 45.10 | 44.58 | -0.53 | -1.17% | 44.10 | 45.26 | 10960 | 4887 | 1.52% |
| 2025-09-08 | 44.88 | 45.11 | -0.14 | -0.31% | 44.31 | 45.62 | 12601 | 5684 | 1.75% |
| 2025-09-05 | 44.11 | 45.25 | 1.35 | 3.08% | 43.11 | 45.45 | 15984 | 7120 | 2.22% |
| 2025-09-04 | 44.64 | 43.90 | -0.58 | -1.30% | 43.06 | 45.22 | 18317 | 8138 | 2.54% |
| 2025-09-03 | 46.68 | 44.48 | -1.75 | -3.79% | 44.10 | 47.53 | 17409 | 7945 | 2.42% |
| 2025-09-02 | 48.48 | 46.23 | -2.65 | -5.42% | 45.85 | 49.21 | 27056 | 12671 | 3.76% |
| 2025-09-01 | 49.87 | 48.88 | -0.25 | -0.51% | 48.08 | 50.41 | 18172 | 8905 | 2.52% |
| 2025-08-29 | 49.48 | 49.13 | -0.96 | -1.92% | 48.76 | 50.55 | 21262 | 10483 | 2.95% |
| 2025-08-28 | 49.80 | 50.09 | -0.44 | -0.87% | 47.57 | 50.98 | 33091 | 16309 | 4.59% |
| 2025-08-27 | 51.95 | 50.53 | -0.96 | -1.86% | 50.21 | 53.06 | 27158 | 13996 | 3.77% |
| 2025-08-26 | 50.80 | 51.49 | 0.52 | 1.02% | 49.82 | 52.49 | 29364 | 15030 | 4.08% |
| 2025-08-25 | 49.21 | 50.97 | 1.87 | 3.81% | 49.16 | 51.85 | 46743 | 23629 | 6.49% |
| 2025-08-22 | 48.88 | 49.10 | -0.01 | -0.02% | 48.46 | 49.31 | 20928 | 10233 | 2.91% |
| 2025-08-21 | 48.42 | 49.11 | 0.40 | 0.82% | 48.42 | 50.17 | 25328 | 12499 | 3.52% |
| 2025-08-20 | 47.98 | 48.71 | 0.55 | 1.14% | 47.20 | 50.26 | 35665 | 17430 | 4.95% |
| 2025-08-19 | 47.37 | 48.16 | 1.50 | 3.21% | 46.42 | 49.00 | 31527 | 15083 | 4.38% |
| 2025-08-18 | 46.03 | 46.66 | 0.88 | 1.92% | 45.57 | 47.77 | 21854 | 10173 | 3.03% |
| 2025-08-15 | 46.05 | 45.78 | -0.21 | -0.46% | 45.72 | 46.44 | 20433 | 9397 | 2.84% |
| 2025-08-14 | 47.64 | 45.99 | -1.89 | -3.95% | 45.88 | 48.00 | 28400 | 13326 | 3.94% |
| 2025-08-13 | 47.31 | 47.88 | 0.31 | 0.65% | 47.05 | 48.48 | 18544 | 8835 | 2.57% |
| 2025-08-12 | 46.60 | 47.57 | 0.91 | 1.95% | 46.20 | 48.48 | 25858 | 12240 | 3.59% |
| 2025-08-11 | 46.01 | 46.66 | 0.46 | 1.00% | 45.32 | 47.36 | 25857 | 12020 | 3.59% |
| 2025-08-08 | 46.93 | 46.20 | -1.50 | -3.14% | 46.11 | 48.80 | 35052 | 16407 | 4.87% |
| 2025-08-07 | 47.38 | 47.70 | 1.93 | 4.22% | 46.50 | 48.88 | 59893 | 28426 | 8.32% |
| 2025-08-06 | 44.28 | 45.77 | 1.78 | 4.05% | 43.81 | 46.89 | 44486 | 20177 | 6.18% |
| 2025-08-05 | 43.50 | 43.99 | 0.59 | 1.36% | 43.03 | 44.45 | 21780 | 9501 | 3.02% |
| 2025-08-04 | 43.00 | 43.40 | 0.26 | 0.60% | 42.64 | 43.67 | 16250 | 7028 | 2.26% |
| 2025-08-01 | 41.60 | 43.14 | 1.54 | 3.70% | 41.60 | 43.40 | 26147 | 11163 | 3.63% |
| 2025-07-31 | 41.40 | 41.60 | -0.01 | -0.02% | 41.01 | 42.77 | 15081 | 6347 | 2.09% |
| 2025-07-30 | 42.16 | 41.61 | -0.61 | -1.44% | 41.30 | 42.18 | 11350 | 4733 | 1.58% |
| 2025-07-29 | 42.43 | 42.22 | -0.09 | -0.21% | 41.36 | 42.54 | 13350 | 5590 | 1.85% |
| 2025-07-28 | 42.93 | 42.31 | -0.47 | -1.10% | 42.24 | 42.95 | 12118 | 5142 | 1.68% |
| 2025-07-25 | 42.10 | 42.78 | 0.70 | 1.66% | 41.85 | 43.46 | 16302 | 6955 | 2.26% |
| 2025-07-24 | 41.98 | 42.08 | 0.10 | 0.24% | 41.53 | 42.49 | 10389 | 4378 | 1.44% |