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 | 46.27 | 45.86 | -0.64 | -1.38% | 45.60 | 47.29 | 83988 | 38841 | 5.20% |
| 2025-10-30 | 48.50 | 46.50 | -5.19 | -10.04% | 46.31 | 48.75 | 230106 | 109049 | 14.24% |
| 2025-10-29 | 48.34 | 51.69 | 2.99 | 6.14% | 47.85 | 52.68 | 169728 | 85233 | 10.50% |
| 2025-10-28 | 49.83 | 48.70 | -1.11 | -2.23% | 47.88 | 49.90 | 124709 | 60814 | 7.72% |
| 2025-10-27 | 51.10 | 49.81 | -1.31 | -2.56% | 49.74 | 52.86 | 133415 | 68111 | 8.25% |
| 2025-10-24 | 50.70 | 51.12 | 0.59 | 1.17% | 49.79 | 51.14 | 84951 | 42746 | 5.26% |
| 2025-10-23 | 49.00 | 50.53 | 0.99 | 2.00% | 48.60 | 50.80 | 93689 | 46759 | 5.80% |
| 2025-10-22 | 50.30 | 49.54 | -1.56 | -3.05% | 49.08 | 50.45 | 79283 | 39258 | 4.90% |
| 2025-10-21 | 47.54 | 51.10 | 3.68 | 7.76% | 47.30 | 51.10 | 149986 | 74411 | 9.28% |
| 2025-10-20 | 48.70 | 47.42 | -0.55 | -1.15% | 46.78 | 49.69 | 97959 | 47141 | 6.06% |
| 2025-10-17 | 50.41 | 47.97 | -3.68 | -7.12% | 47.79 | 51.00 | 134998 | 65831 | 8.35% |
| 2025-10-16 | 50.40 | 51.65 | 1.17 | 2.32% | 48.80 | 52.83 | 187992 | 95815 | 11.63% |
| 2025-10-15 | 45.99 | 50.48 | 4.53 | 9.86% | 45.16 | 51.63 | 170653 | 82795 | 10.56% |
| 2025-10-14 | 49.99 | 45.95 | -2.81 | -5.76% | 45.57 | 50.70 | 136992 | 65533 | 8.48% |
| 2025-10-13 | 48.01 | 48.76 | -1.23 | -2.46% | 47.68 | 50.28 | 97494 | 47634 | 6.03% |
| 2025-10-10 | 47.78 | 49.99 | 2.21 | 4.63% | 47.29 | 50.69 | 144278 | 71083 | 8.93% |
| 2025-10-09 | 48.45 | 47.78 | -0.50 | -1.04% | 47.35 | 48.60 | 107421 | 51357 | 6.65% |
| 2025-09-30 | 48.41 | 48.28 | -0.68 | -1.39% | 47.35 | 49.28 | 124213 | 59856 | 7.68% |
| 2025-09-29 | 48.00 | 48.96 | 1.00 | 2.09% | 47.08 | 50.12 | 146853 | 71626 | 9.09% |
| 2025-09-26 | 47.33 | 47.96 | 0.32 | 0.67% | 47.28 | 48.84 | 109342 | 52819 | 6.76% |
| 2025-09-25 | 47.37 | 47.64 | -0.01 | -0.02% | 47.26 | 48.91 | 121964 | 58649 | 7.55% |
| 2025-09-24 | 47.00 | 47.65 | 0.33 | 0.70% | 46.20 | 48.27 | 166052 | 78880 | 10.27% |
| 2025-09-23 | 45.45 | 47.32 | 2.27 | 5.04% | 45.06 | 48.10 | 182056 | 84618 | 11.26% |
| 2025-09-22 | 43.51 | 45.05 | 1.67 | 3.85% | 42.51 | 45.20 | 89842 | 39416 | 5.56% |
| 2025-09-19 | 44.85 | 43.38 | -1.20 | -2.69% | 43.20 | 45.28 | 101357 | 44597 | 6.27% |
| 2025-09-18 | 44.04 | 44.58 | 0.59 | 1.34% | 43.45 | 46.42 | 151796 | 68142 | 9.39% |
| 2025-09-17 | 43.03 | 43.99 | 0.62 | 1.43% | 42.83 | 44.63 | 74782 | 32874 | 4.63% |
| 2025-09-16 | 42.86 | 43.37 | 0.55 | 1.28% | 41.85 | 43.50 | 53347 | 22799 | 3.30% |
| 2025-09-15 | 43.38 | 42.82 | -0.56 | -1.29% | 42.70 | 44.00 | 65928 | 28528 | 4.08% |
| 2025-09-12 | 44.24 | 43.45 | -0.79 | -1.79% | 42.95 | 44.25 | 56268 | 24464 | 3.48% |
| 2025-09-11 | 42.86 | 44.24 | 1.24 | 2.88% | 42.53 | 44.89 | 65364 | 28581 | 4.04% |
| 2025-09-10 | 43.50 | 43.00 | -0.53 | -1.22% | 42.46 | 43.70 | 43848 | 18825 | 2.71% |
| 2025-09-09 | 43.94 | 43.53 | -0.57 | -1.29% | 43.20 | 44.79 | 62028 | 27274 | 3.84% |
| 2025-09-08 | 44.92 | 44.10 | -0.46 | -1.03% | 43.27 | 45.08 | 73804 | 32420 | 4.57% |
| 2025-09-05 | 41.81 | 44.56 | 2.92 | 7.01% | 41.81 | 45.25 | 114737 | 50439 | 7.10% |
| 2025-09-04 | 42.65 | 41.64 | -0.82 | -1.93% | 40.60 | 43.27 | 57719 | 24259 | 3.57% |
| 2025-09-03 | 42.41 | 42.46 | 0.05 | 0.12% | 41.47 | 43.02 | 52600 | 22228 | 3.25% |
| 2025-09-02 | 44.27 | 42.41 | -1.96 | -4.42% | 41.66 | 44.28 | 91398 | 38914 | 5.65% |
| 2025-09-01 | 45.49 | 44.37 | -0.50 | -1.11% | 43.81 | 45.50 | 97256 | 43211 | 6.02% |
| 2025-08-29 | 45.44 | 44.87 | -0.08 | -0.18% | 44.80 | 46.80 | 72742 | 33015 | 4.50% |
| 2025-08-28 | 45.04 | 44.95 | 1.15 | 2.63% | 43.34 | 47.02 | 108407 | 48741 | 6.20% |
| 2025-08-27 | 44.95 | 43.80 | -1.03 | -2.30% | 43.70 | 45.74 | 74942 | 33684 | 4.29% |
| 2025-08-26 | 44.00 | 44.83 | 0.58 | 1.31% | 43.50 | 45.81 | 82647 | 37006 | 4.73% |
| 2025-08-25 | 43.53 | 44.25 | 0.95 | 2.19% | 43.36 | 45.22 | 91104 | 40382 | 5.21% |
| 2025-08-22 | 44.25 | 43.30 | -0.95 | -2.15% | 43.21 | 44.49 | 62459 | 27202 | 3.57% |
| 2025-08-21 | 45.05 | 44.25 | -0.80 | -1.78% | 44.04 | 45.30 | 52862 | 23547 | 3.02% |
| 2025-08-20 | 43.63 | 45.05 | 1.15 | 2.62% | 43.52 | 45.50 | 110886 | 49729 | 6.34% |
| 2025-08-19 | 45.01 | 43.90 | -0.42 | -0.95% | 43.05 | 45.16 | 100479 | 43931 | 5.75% |
| 2025-08-18 | 43.96 | 44.32 | 0.87 | 2.00% | 43.80 | 45.37 | 128085 | 56897 | 7.33% |
| 2025-08-15 | 37.91 | 43.45 | 5.50 | 14.49% | 37.80 | 45.54 | 190620 | 80375 | 10.91% |
| 2025-08-14 | 39.84 | 37.95 | -1.92 | -4.82% | 37.84 | 39.87 | 75766 | 29138 | 4.34% |
| 2025-08-13 | 39.73 | 39.87 | 0.19 | 0.48% | 39.21 | 40.30 | 58983 | 23396 | 3.37% |
| 2025-08-12 | 39.30 | 39.68 | 0.35 | 0.89% | 39.21 | 39.95 | 42025 | 16615 | 2.40% |
| 2025-08-11 | 39.84 | 39.33 | -0.42 | -1.06% | 38.68 | 39.89 | 57692 | 22630 | 3.30% |
| 2025-08-08 | 40.00 | 39.75 | -0.20 | -0.50% | 39.30 | 40.10 | 36545 | 14476 | 2.09% |
| 2025-08-07 | 40.86 | 39.95 | -0.83 | -2.04% | 39.87 | 40.86 | 25745 | 10344 | 1.47% |
| 2025-08-06 | 41.03 | 40.78 | -0.25 | -0.61% | 40.52 | 41.03 | 17879 | 7285 | 1.02% |
| 2025-08-05 | 40.91 | 41.03 | 0.11 | 0.27% | 40.40 | 41.20 | 24244 | 9882 | 1.39% |
| 2025-08-04 | 39.66 | 40.92 | 1.00 | 2.51% | 39.64 | 41.00 | 30325 | 12332 | 1.74% |
| 2025-08-01 | 39.61 | 39.92 | 0.15 | 0.38% | 39.61 | 40.18 | 20718 | 8272 | 1.19% |
| 2025-07-31 | 39.86 | 39.77 | -0.09 | -0.23% | 39.60 | 40.50 | 28204 | 11286 | 1.61% |
| 2025-07-30 | 40.10 | 39.86 | -0.24 | -0.60% | 39.70 | 40.40 | 21248 | 8496 | 1.22% |
| 2025-07-29 | 40.99 | 40.10 | -0.90 | -2.20% | 39.50 | 41.28 | 37111 | 14831 | 2.12% |
| 2025-07-28 | 40.81 | 41.00 | 0.14 | 0.34% | 40.77 | 41.40 | 22360 | 9184 | 1.28% |
| 2025-07-25 | 41.82 | 40.86 | -1.04 | -2.48% | 40.64 | 41.90 | 35412 | 14598 | 2.03% |
| 2025-07-24 | 42.30 | 41.90 | -0.60 | -1.41% | 41.08 | 42.54 | 49402 | 20527 | 2.83% |