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 | 40.91 | 41.50 | 0.31 | 0.75% | 40.91 | 41.78 | 11345 | 4705 | 3.05% |
| 2025-10-30 | 42.01 | 41.19 | -0.64 | -1.53% | 41.15 | 42.17 | 13014 | 5398 | 3.50% |
| 2025-10-29 | 42.43 | 41.83 | -0.84 | -1.97% | 41.76 | 42.68 | 14922 | 6274 | 4.01% |
| 2025-10-28 | 42.77 | 42.67 | -0.24 | -0.56% | 42.26 | 43.04 | 10976 | 4689 | 2.95% |
| 2025-10-27 | 43.00 | 42.91 | 0.27 | 0.63% | 42.25 | 43.40 | 13174 | 5625 | 3.54% |
| 2025-10-24 | 41.94 | 42.64 | 0.77 | 1.84% | 41.94 | 42.80 | 14812 | 6285 | 3.98% |
| 2025-10-23 | 41.85 | 41.87 | -0.08 | -0.19% | 41.10 | 41.95 | 10343 | 4279 | 2.78% |
| 2025-10-22 | 41.30 | 41.95 | 0.29 | 0.70% | 41.18 | 42.74 | 17176 | 7244 | 4.62% |
| 2025-10-21 | 41.18 | 41.66 | 0.38 | 0.92% | 40.90 | 41.70 | 14072 | 5830 | 3.78% |
| 2025-10-20 | 40.22 | 41.28 | 1.59 | 4.01% | 40.22 | 41.49 | 19851 | 8147 | 5.34% |
| 2025-10-17 | 41.78 | 39.69 | -2.14 | -5.12% | 39.69 | 42.05 | 24362 | 9891 | 6.55% |
| 2025-10-16 | 42.25 | 41.83 | -0.12 | -0.29% | 41.47 | 43.88 | 24608 | 10402 | 6.62% |
| 2025-10-15 | 42.06 | 42.25 | 0.29 | 0.69% | 41.41 | 42.53 | 13056 | 5479 | 3.51% |
| 2025-10-14 | 43.31 | 41.96 | -1.19 | -2.76% | 41.73 | 43.97 | 20959 | 8959 | 5.64% |
| 2025-10-13 | 42.50 | 43.15 | -0.87 | -1.98% | 41.02 | 43.41 | 21286 | 9070 | 5.73% |
| 2025-10-10 | 44.37 | 44.02 | -0.38 | -0.86% | 43.60 | 44.71 | 20998 | 9264 | 5.65% |
| 2025-10-09 | 45.47 | 44.40 | -0.77 | -1.70% | 44.13 | 45.74 | 30267 | 13597 | 8.14% |
| 2025-09-30 | 46.25 | 45.17 | -0.77 | -1.68% | 45.15 | 46.90 | 24613 | 11271 | 6.62% |
| 2025-09-29 | 45.50 | 45.94 | 0.33 | 0.72% | 45.20 | 46.39 | 19461 | 8918 | 5.23% |
| 2025-09-26 | 47.30 | 45.61 | -2.24 | -4.68% | 45.61 | 47.88 | 33321 | 15473 | 8.96% |
| 2025-09-25 | 46.66 | 47.85 | 1.63 | 3.53% | 46.50 | 49.40 | 58344 | 27993 | 15.69% |
| 2025-09-24 | 45.32 | 46.22 | 0.29 | 0.63% | 44.50 | 46.36 | 23851 | 10909 | 6.41% |
| 2025-09-23 | 46.66 | 45.93 | -0.62 | -1.33% | 44.38 | 47.31 | 34150 | 15578 | 9.18% |
| 2025-09-22 | 46.06 | 46.55 | 0.11 | 0.24% | 45.82 | 47.04 | 26179 | 12160 | 7.04% |
| 2025-09-19 | 47.36 | 46.44 | -1.04 | -2.19% | 45.85 | 47.68 | 37290 | 17410 | 10.03% |
| 2025-09-18 | 46.52 | 47.48 | 0.50 | 1.06% | 46.48 | 49.88 | 74090 | 35669 | 19.93% |
| 2025-09-17 | 46.00 | 46.98 | 0.50 | 1.08% | 45.93 | 47.81 | 39996 | 18819 | 10.76% |
| 2025-09-16 | 44.83 | 46.48 | 1.64 | 3.66% | 44.73 | 46.50 | 36868 | 16944 | 9.92% |
| 2025-09-15 | 45.17 | 44.84 | -0.75 | -1.65% | 44.63 | 45.58 | 26449 | 11890 | 7.11% |
| 2025-09-12 | 45.17 | 45.59 | 0.46 | 1.02% | 44.56 | 46.75 | 39793 | 18231 | 10.70% |
| 2025-09-11 | 43.97 | 45.13 | 1.80 | 4.15% | 43.12 | 45.35 | 40598 | 18109 | 10.92% |
| 2025-09-10 | 43.27 | 43.33 | 0.08 | 0.18% | 43.23 | 44.41 | 20804 | 9085 | 5.60% |
| 2025-09-09 | 44.50 | 43.25 | -1.38 | -3.09% | 43.12 | 44.63 | 20215 | 8851 | 5.44% |
| 2025-09-08 | 44.63 | 44.63 | -0.09 | -0.20% | 43.82 | 44.82 | 26352 | 11686 | 7.09% |
| 2025-09-05 | 43.23 | 44.72 | 1.71 | 3.98% | 42.82 | 44.80 | 31097 | 13657 | 8.36% |
| 2025-09-04 | 44.33 | 43.01 | -0.90 | -2.05% | 42.17 | 44.93 | 33539 | 14654 | 9.02% |
| 2025-09-03 | 45.78 | 43.91 | -1.89 | -4.13% | 43.88 | 46.18 | 37449 | 16848 | 10.07% |
| 2025-09-02 | 48.06 | 45.80 | -2.74 | -5.64% | 44.76 | 48.54 | 58101 | 26833 | 15.63% |
| 2025-09-01 | 50.00 | 48.54 | -0.94 | -1.90% | 48.33 | 50.88 | 50406 | 24770 | 13.56% |
| 2025-08-29 | 51.52 | 49.48 | -3.57 | -6.73% | 48.01 | 51.66 | 79126 | 39266 | 21.28% |
| 2025-08-28 | 52.45 | 53.05 | 0.51 | 0.97% | 50.70 | 53.27 | 66093 | 34392 | 17.78% |
| 2025-08-27 | 53.50 | 52.54 | -1.43 | -2.65% | 52.48 | 55.58 | 74959 | 40565 | 20.16% |
| 2025-08-26 | 54.11 | 53.97 | -0.33 | -0.61% | 53.07 | 55.35 | 66431 | 36004 | 17.87% |
| 2025-08-25 | 51.28 | 54.30 | 3.22 | 6.30% | 50.57 | 56.50 | 109754 | 59226 | 29.52% |
| 2025-08-22 | 49.96 | 51.08 | 0.69 | 1.37% | 49.75 | 51.95 | 52426 | 26489 | 14.10% |
| 2025-08-21 | 52.89 | 50.39 | -2.15 | -4.09% | 49.82 | 53.10 | 59116 | 30143 | 15.90% |
| 2025-08-20 | 50.79 | 52.54 | 0.58 | 1.12% | 49.88 | 52.69 | 61370 | 31630 | 16.51% |
| 2025-08-19 | 51.92 | 51.96 | -0.47 | -0.90% | 50.90 | 53.34 | 78164 | 40706 | 21.02% |
| 2025-08-18 | 51.52 | 52.43 | 1.42 | 2.78% | 51.14 | 54.70 | 103138 | 54490 | 27.74% |
| 2025-08-15 | 48.99 | 51.01 | 1.72 | 3.49% | 48.70 | 51.43 | 77276 | 39109 | 20.78% |
| 2025-08-14 | 51.00 | 49.29 | -2.60 | -5.01% | 49.00 | 51.40 | 79859 | 39957 | 21.48% |
| 2025-08-13 | 50.68 | 51.89 | 1.20 | 2.37% | 49.47 | 51.89 | 106843 | 54124 | 28.74% |
| 2025-08-12 | 48.28 | 50.69 | 2.90 | 6.07% | 47.70 | 54.77 | 135809 | 68637 | 36.53% |
| 2025-08-11 | 46.77 | 47.79 | 0.51 | 1.08% | 46.68 | 47.79 | 54258 | 25652 | 14.59% |
| 2025-08-08 | 45.64 | 47.28 | 1.42 | 3.10% | 45.64 | 48.19 | 81474 | 38385 | 21.91% |
| 2025-08-07 | 46.35 | 45.86 | -0.94 | -2.01% | 45.53 | 47.22 | 45979 | 21269 | 12.37% |
| 2025-08-06 | 46.01 | 46.80 | 0.32 | 0.69% | 46.00 | 48.30 | 62471 | 29446 | 16.80% |
| 2025-08-05 | 46.35 | 46.48 | 0.39 | 0.85% | 45.62 | 46.81 | 57200 | 26444 | 15.38% |
| 2025-08-04 | 44.32 | 46.09 | 0.70 | 1.54% | 44.02 | 46.20 | 51707 | 23450 | 13.91% |
| 2025-08-01 | 44.69 | 45.39 | 0.71 | 1.59% | 43.88 | 46.06 | 74486 | 33542 | 20.03% |
| 2025-07-31 | 45.44 | 44.68 | -0.18 | -0.40% | 44.22 | 46.88 | 108686 | 49959 | 29.23% |
| 2025-07-30 | 43.84 | 44.86 | 0.61 | 1.38% | 43.68 | 45.62 | 74257 | 33343 | 19.97% |
| 2025-07-29 | 43.63 | 44.25 | 0.27 | 0.61% | 43.18 | 45.50 | 59401 | 26345 | 15.98% |
| 2025-07-28 | 43.05 | 43.98 | 0.98 | 2.28% | 42.86 | 44.00 | 29765 | 12946 | 8.01% |
| 2025-07-25 | 42.70 | 43.00 | 0.13 | 0.30% | 42.60 | 43.07 | 16713 | 7163 | 4.50% |
| 2025-07-24 | 43.14 | 42.87 | -0.27 | -0.63% | 42.63 | 43.50 | 19178 | 8237 | 5.16% |