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 | 43.91 | 43.30 | -0.09 | -0.21% | 43.03 | 43.91 | 10740 | 4665 | 2.14% |
| 2025-10-30 | 43.58 | 43.39 | 0.14 | 0.32% | 42.00 | 43.65 | 16937 | 7277 | 3.37% |
| 2025-10-29 | 43.09 | 43.25 | -0.50 | -1.14% | 42.80 | 43.48 | 10267 | 4427 | 2.04% |
| 2025-10-28 | 43.52 | 43.75 | 0.33 | 0.76% | 42.52 | 44.50 | 19904 | 8660 | 3.96% |
| 2025-10-27 | 43.99 | 43.42 | 0.01 | 0.02% | 43.11 | 44.59 | 20388 | 8907 | 4.06% |
| 2025-10-24 | 43.52 | 43.41 | -0.38 | -0.87% | 43.36 | 44.19 | 11170 | 4878 | 2.22% |
| 2025-10-23 | 44.09 | 43.79 | -0.15 | -0.34% | 43.14 | 44.09 | 9441 | 4112 | 1.88% |
| 2025-10-22 | 44.10 | 43.94 | -0.66 | -1.48% | 43.67 | 45.50 | 13484 | 6006 | 2.68% |
| 2025-10-21 | 44.24 | 44.60 | -0.01 | -0.02% | 43.70 | 44.98 | 11376 | 5034 | 2.26% |
| 2025-10-20 | 45.15 | 44.61 | -0.50 | -1.11% | 43.46 | 45.70 | 17552 | 7779 | 3.49% |
| 2025-10-17 | 45.81 | 45.11 | -1.01 | -2.19% | 44.18 | 46.11 | 20900 | 9456 | 4.16% |
| 2025-10-16 | 45.00 | 46.12 | 1.22 | 2.72% | 43.83 | 46.48 | 30318 | 13747 | 6.03% |
| 2025-10-15 | 44.40 | 44.90 | -0.60 | -1.32% | 43.60 | 45.50 | 19621 | 8718 | 3.91% |
| 2025-10-14 | 46.28 | 45.50 | -1.15 | -2.47% | 44.60 | 47.18 | 34556 | 15910 | 6.88% |
| 2025-10-13 | 42.00 | 46.65 | 1.46 | 3.23% | 42.00 | 46.65 | 39668 | 17729 | 7.90% |
| 2025-10-10 | 45.00 | 45.19 | -0.37 | -0.81% | 44.20 | 46.10 | 30709 | 13858 | 6.11% |
| 2025-10-09 | 43.42 | 45.56 | 2.12 | 4.88% | 43.20 | 46.17 | 49199 | 22135 | 9.79% |
| 2025-09-30 | 42.71 | 43.44 | -0.36 | -0.82% | 41.69 | 43.50 | 42732 | 18074 | 8.50% |
| 2025-09-29 | 42.13 | 43.80 | 1.69 | 4.01% | 41.44 | 45.70 | 49873 | 21781 | 9.93% |
| 2025-09-26 | 41.00 | 42.11 | 0.70 | 1.69% | 40.70 | 42.13 | 35175 | 14666 | 7.00% |
| 2025-09-25 | 40.55 | 41.66 | 1.37 | 3.40% | 40.36 | 41.75 | 29129 | 12025 | 5.80% |
| 2025-09-24 | 40.18 | 40.29 | 0.10 | 0.25% | 39.51 | 40.68 | 10742 | 4332 | 2.14% |
| 2025-09-23 | 40.77 | 40.19 | -0.59 | -1.45% | 39.40 | 40.87 | 12983 | 5189 | 2.58% |
| 2025-09-22 | 40.39 | 40.78 | 0.16 | 0.39% | 40.04 | 40.88 | 7733 | 3133 | 1.54% |
| 2025-09-19 | 40.51 | 40.62 | 0.16 | 0.40% | 39.99 | 41.18 | 14385 | 5826 | 2.86% |
| 2025-09-18 | 41.31 | 40.46 | -1.02 | -2.46% | 39.88 | 41.80 | 22056 | 9054 | 4.39% |
| 2025-09-17 | 41.96 | 41.48 | -0.48 | -1.14% | 41.40 | 42.24 | 18582 | 7771 | 3.70% |
| 2025-09-16 | 41.50 | 41.96 | 0.46 | 1.11% | 41.21 | 42.15 | 17943 | 7504 | 3.57% |
| 2025-09-15 | 41.35 | 41.50 | -0.17 | -0.41% | 41.22 | 41.64 | 9203 | 3815 | 1.83% |
| 2025-09-12 | 41.65 | 41.67 | 0.03 | 0.07% | 41.01 | 41.80 | 18966 | 7841 | 3.77% |
| 2025-09-11 | 40.40 | 41.64 | 1.08 | 2.66% | 39.98 | 41.87 | 28054 | 11525 | 5.58% |
| 2025-09-10 | 39.22 | 40.56 | 1.02 | 2.58% | 39.22 | 40.83 | 25954 | 10406 | 5.17% |
| 2025-09-09 | 39.60 | 39.54 | -0.30 | -0.75% | 39.22 | 40.00 | 14154 | 5601 | 2.82% |
| 2025-09-08 | 39.80 | 39.84 | -0.04 | -0.10% | 39.50 | 40.15 | 13978 | 5562 | 2.78% |
| 2025-09-05 | 39.91 | 39.88 | -0.17 | -0.42% | 39.51 | 40.19 | 22584 | 8999 | 4.49% |
| 2025-09-04 | 38.18 | 40.05 | 1.66 | 4.32% | 37.60 | 40.65 | 44574 | 17507 | 8.87% |
| 2025-09-03 | 40.14 | 38.39 | -2.38 | -5.84% | 38.33 | 40.68 | 32321 | 12759 | 6.43% |
| 2025-09-02 | 41.98 | 40.77 | 1.10 | 2.77% | 40.11 | 43.45 | 46436 | 19194 | 9.24% |
| 2025-09-01 | 39.30 | 39.67 | 0.30 | 0.76% | 39.18 | 39.77 | 15606 | 6163 | 3.11% |
| 2025-08-29 | 39.47 | 39.37 | -0.14 | -0.35% | 38.87 | 39.89 | 17984 | 7069 | 3.58% |
| 2025-08-28 | 39.80 | 39.51 | -0.37 | -0.93% | 38.20 | 40.14 | 34638 | 13543 | 6.89% |
| 2025-08-27 | 41.13 | 39.88 | -1.24 | -3.02% | 39.80 | 41.29 | 29678 | 12083 | 5.91% |
| 2025-08-26 | 41.30 | 41.12 | -0.06 | -0.15% | 40.80 | 41.45 | 21821 | 8978 | 4.34% |
| 2025-08-25 | 41.32 | 41.18 | 0.28 | 0.68% | 40.88 | 41.86 | 29137 | 12047 | 5.80% |
| 2025-08-22 | 40.88 | 40.90 | 0.01 | 0.02% | 40.80 | 41.25 | 25592 | 10493 | 5.09% |
| 2025-08-21 | 42.51 | 40.89 | -2.12 | -4.93% | 40.86 | 42.98 | 57376 | 23929 | 11.42% |
| 2025-08-20 | 45.43 | 43.01 | -3.17 | -6.86% | 41.62 | 46.02 | 88756 | 38102 | 17.66% |
| 2025-08-19 | 47.02 | 46.18 | -0.28 | -0.60% | 45.36 | 47.42 | 43807 | 20213 | 8.72% |
| 2025-08-18 | 42.37 | 46.46 | 4.20 | 9.94% | 42.37 | 47.50 | 70994 | 32120 | 14.13% |
| 2025-08-15 | 41.90 | 42.26 | 0.21 | 0.50% | 41.81 | 42.65 | 22339 | 9455 | 4.45% |
| 2025-08-14 | 43.06 | 42.05 | -0.99 | -2.30% | 42.05 | 43.26 | 23288 | 9921 | 4.63% |
| 2025-08-13 | 42.90 | 43.04 | -0.14 | -0.32% | 42.70 | 44.40 | 27653 | 11979 | 5.50% |
| 2025-08-12 | 43.62 | 43.18 | -0.41 | -0.94% | 42.21 | 43.83 | 27630 | 11825 | 5.50% |
| 2025-08-11 | 42.00 | 43.59 | 1.51 | 3.59% | 41.70 | 43.94 | 29470 | 12682 | 5.94% |
| 2025-08-08 | 42.27 | 42.08 | -0.24 | -0.57% | 41.43 | 43.17 | 32851 | 13888 | 6.62% |
| 2025-08-07 | 42.39 | 42.32 | 0.00 | 0.00% | 41.20 | 42.79 | 29574 | 12414 | 5.96% |
| 2025-08-06 | 42.48 | 42.32 | -0.04 | -0.09% | 42.17 | 42.83 | 27222 | 11546 | 5.49% |
| 2025-08-05 | 41.22 | 42.36 | 1.14 | 2.77% | 40.98 | 42.42 | 28412 | 11860 | 5.72% |
| 2025-08-04 | 39.99 | 41.22 | 1.04 | 2.59% | 39.67 | 41.35 | 29063 | 11840 | 5.86% |
| 2025-08-01 | 40.04 | 40.18 | 0.16 | 0.40% | 39.71 | 40.77 | 19614 | 7877 | 3.95% |
| 2025-07-31 | 39.58 | 40.02 | 0.16 | 0.40% | 39.52 | 41.16 | 28865 | 11656 | 5.82% |
| 2025-07-30 | 40.57 | 39.86 | -0.53 | -1.31% | 39.50 | 40.68 | 21900 | 8732 | 4.41% |
| 2025-07-29 | 40.37 | 40.39 | -0.20 | -0.49% | 39.92 | 40.67 | 20009 | 8048 | 4.03% |
| 2025-07-28 | 39.91 | 40.59 | 0.44 | 1.10% | 39.32 | 40.88 | 34145 | 13689 | 6.88% |
| 2025-07-25 | 39.84 | 40.15 | 0.31 | 0.78% | 39.45 | 40.50 | 28304 | 11310 | 5.70% |
| 2025-07-24 | 39.00 | 39.84 | 0.68 | 1.74% | 39.00 | 40.05 | 21844 | 8675 | 4.40% |