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 | 45.21 | 45.53 | 0.14 | 0.31% | 45.21 | 46.21 | 12677 | 5798 | 2.51% |
| 2025-10-30 | 45.98 | 45.39 | -0.64 | -1.39% | 45.38 | 46.28 | 13119 | 6005 | 2.60% |
| 2025-10-29 | 46.42 | 46.03 | -0.15 | -0.32% | 45.65 | 46.98 | 13256 | 6108 | 2.62% |
| 2025-10-28 | 45.88 | 46.18 | 0.17 | 0.37% | 45.70 | 46.46 | 13992 | 6459 | 2.77% |
| 2025-10-27 | 46.41 | 46.01 | -0.18 | -0.39% | 45.72 | 46.80 | 19778 | 9126 | 3.92% |
| 2025-10-24 | 44.74 | 46.19 | 1.47 | 3.29% | 44.57 | 46.19 | 16396 | 7462 | 3.25% |
| 2025-10-23 | 44.45 | 44.72 | 0.23 | 0.52% | 43.82 | 44.80 | 12857 | 5678 | 2.55% |
| 2025-10-22 | 44.53 | 44.49 | -0.38 | -0.85% | 44.36 | 45.41 | 12290 | 5506 | 2.43% |
| 2025-10-21 | 43.42 | 44.87 | 1.47 | 3.39% | 43.01 | 45.08 | 17900 | 7952 | 3.54% |
| 2025-10-20 | 42.92 | 43.40 | 0.91 | 2.14% | 42.90 | 43.88 | 14935 | 6467 | 2.96% |
| 2025-10-17 | 44.16 | 42.49 | -1.53 | -3.48% | 42.37 | 44.38 | 15081 | 6522 | 2.99% |
| 2025-10-16 | 44.54 | 44.02 | -0.74 | -1.65% | 43.89 | 44.79 | 12246 | 5422 | 2.42% |
| 2025-10-15 | 43.83 | 44.76 | 1.11 | 2.54% | 43.44 | 44.81 | 13754 | 6079 | 2.72% |
| 2025-10-14 | 45.55 | 43.65 | -1.55 | -3.43% | 43.50 | 46.00 | 21453 | 9529 | 4.25% |
| 2025-10-13 | 44.88 | 45.20 | -1.18 | -2.54% | 43.33 | 45.39 | 20199 | 9031 | 4.00% |
| 2025-10-10 | 47.14 | 46.38 | -1.02 | -2.15% | 46.00 | 47.58 | 21346 | 9964 | 4.23% |
| 2025-10-09 | 48.04 | 47.40 | -0.30 | -0.63% | 47.27 | 48.49 | 20989 | 10061 | 4.15% |
| 2025-09-30 | 48.57 | 47.70 | -0.85 | -1.75% | 47.16 | 48.99 | 20841 | 9958 | 4.13% |
| 2025-09-29 | 47.47 | 48.55 | 1.30 | 2.75% | 47.28 | 48.84 | 19200 | 9276 | 3.80% |
| 2025-09-26 | 49.51 | 47.25 | -2.71 | -5.42% | 47.07 | 49.96 | 25602 | 12357 | 5.07% |
| 2025-09-25 | 49.77 | 49.96 | -0.13 | -0.26% | 49.37 | 50.56 | 22532 | 11254 | 4.46% |
| 2025-09-24 | 48.52 | 50.09 | 1.29 | 2.64% | 47.77 | 50.09 | 22143 | 10913 | 4.38% |
| 2025-09-23 | 49.73 | 48.80 | -0.93 | -1.87% | 47.50 | 50.04 | 24825 | 12023 | 4.91% |
| 2025-09-22 | 49.47 | 49.73 | -0.01 | -0.02% | 49.14 | 50.38 | 19501 | 9712 | 3.86% |
| 2025-09-19 | 50.84 | 49.74 | -1.26 | -2.47% | 49.42 | 51.90 | 30521 | 15376 | 6.04% |
| 2025-09-18 | 50.38 | 51.00 | 0.64 | 1.27% | 50.01 | 53.13 | 54275 | 27906 | 10.74% |
| 2025-09-17 | 49.00 | 50.36 | 1.07 | 2.17% | 48.91 | 50.78 | 35026 | 17589 | 6.93% |
| 2025-09-16 | 48.12 | 49.29 | 1.38 | 2.88% | 47.61 | 49.42 | 27799 | 13509 | 5.50% |
| 2025-09-15 | 47.88 | 47.91 | -0.10 | -0.21% | 47.60 | 48.86 | 26156 | 12564 | 5.18% |
| 2025-09-12 | 48.80 | 48.01 | -0.99 | -2.02% | 47.93 | 48.98 | 18878 | 9129 | 3.74% |
| 2025-09-11 | 48.20 | 49.00 | 1.00 | 2.08% | 47.50 | 49.20 | 22054 | 10734 | 4.37% |
| 2025-09-10 | 49.29 | 48.20 | -1.09 | -2.21% | 48.08 | 49.76 | 22294 | 10873 | 4.41% |
| 2025-09-09 | 48.80 | 49.29 | 0.28 | 0.57% | 48.67 | 50.36 | 37186 | 18363 | 7.36% |
| 2025-09-08 | 46.13 | 49.01 | 2.82 | 6.11% | 46.02 | 50.00 | 35060 | 16792 | 6.94% |
| 2025-09-05 | 44.71 | 46.19 | 1.96 | 4.43% | 44.39 | 46.19 | 20972 | 9520 | 6.14% |
| 2025-09-04 | 45.60 | 44.23 | -1.30 | -2.86% | 43.51 | 46.74 | 24761 | 11169 | 7.25% |
| 2025-09-03 | 47.14 | 45.53 | -1.28 | -2.73% | 45.51 | 47.48 | 18291 | 8488 | 5.36% |
| 2025-09-02 | 48.48 | 46.81 | -1.67 | -3.44% | 45.70 | 48.66 | 31094 | 14555 | 9.11% |
| 2025-09-01 | 49.00 | 48.48 | -0.62 | -1.26% | 48.13 | 49.68 | 23522 | 11456 | 6.89% |
| 2025-08-29 | 49.62 | 49.10 | -0.80 | -1.60% | 48.62 | 49.88 | 23668 | 11607 | 6.93% |
| 2025-08-28 | 48.51 | 49.90 | 1.20 | 2.46% | 48.00 | 49.90 | 37890 | 18616 | 11.10% |
| 2025-08-27 | 50.26 | 48.70 | -1.32 | -2.64% | 48.70 | 51.33 | 43186 | 21740 | 12.65% |
| 2025-08-26 | 50.58 | 50.02 | -0.91 | -1.79% | 49.70 | 50.80 | 33656 | 16863 | 9.86% |
| 2025-08-25 | 49.60 | 50.93 | 0.82 | 1.64% | 49.20 | 51.58 | 49130 | 24729 | 14.39% |
| 2025-08-22 | 50.04 | 50.11 | -0.47 | -0.93% | 50.04 | 51.35 | 42832 | 21652 | 12.55% |
| 2025-08-21 | 50.15 | 50.58 | 1.08 | 2.18% | 49.13 | 51.45 | 58143 | 29308 | 17.03% |
| 2025-08-20 | 48.88 | 49.50 | 0.34 | 0.69% | 48.27 | 50.37 | 31431 | 15445 | 9.21% |
| 2025-08-19 | 49.02 | 49.16 | -0.53 | -1.07% | 48.50 | 49.69 | 36163 | 17742 | 10.59% |
| 2025-08-18 | 47.34 | 49.69 | 2.51 | 5.32% | 46.98 | 50.70 | 54160 | 26616 | 15.87% |
| 2025-08-15 | 46.24 | 47.18 | 0.95 | 2.05% | 46.24 | 47.47 | 23748 | 11186 | 6.96% |
| 2025-08-14 | 48.25 | 46.23 | -2.02 | -4.19% | 46.18 | 48.30 | 31416 | 14772 | 9.20% |
| 2025-08-13 | 46.51 | 48.25 | 1.52 | 3.25% | 46.51 | 48.44 | 42403 | 20177 | 12.42% |
| 2025-08-12 | 46.61 | 46.73 | 0.18 | 0.39% | 46.10 | 46.91 | 22497 | 10460 | 6.59% |
| 2025-08-11 | 45.85 | 46.55 | 0.64 | 1.39% | 45.85 | 47.04 | 23740 | 11025 | 6.95% |
| 2025-08-08 | 46.50 | 45.91 | -0.62 | -1.33% | 45.66 | 46.50 | 20115 | 9256 | 5.89% |
| 2025-08-07 | 46.43 | 46.53 | -0.10 | -0.21% | 45.70 | 47.47 | 33206 | 15406 | 9.73% |
| 2025-08-06 | 45.40 | 46.63 | 0.90 | 1.97% | 45.28 | 47.77 | 44959 | 20899 | 13.17% |
| 2025-08-05 | 45.14 | 45.73 | 0.67 | 1.49% | 44.95 | 45.85 | 26278 | 11932 | 7.70% |
| 2025-08-04 | 44.49 | 45.06 | 0.24 | 0.54% | 44.49 | 45.14 | 23080 | 10361 | 6.76% |
| 2025-08-01 | 44.92 | 44.82 | -0.22 | -0.49% | 44.44 | 45.35 | 25254 | 11330 | 7.40% |
| 2025-07-31 | 45.50 | 45.04 | -0.70 | -1.53% | 44.70 | 46.03 | 41623 | 18904 | 12.19% |
| 2025-07-30 | 46.57 | 45.74 | -1.45 | -3.07% | 45.20 | 47.05 | 46764 | 21459 | 13.70% |
| 2025-07-29 | 44.22 | 47.19 | 2.75 | 6.19% | 44.00 | 48.99 | 74270 | 34907 | 21.76% |
| 2025-07-28 | 43.51 | 44.44 | 0.93 | 2.14% | 43.36 | 45.08 | 22783 | 10066 | 6.67% |
| 2025-07-25 | 43.00 | 43.51 | 0.67 | 1.56% | 42.95 | 43.51 | 15488 | 6704 | 4.54% |
| 2025-07-24 | 42.79 | 42.84 | 0.04 | 0.09% | 42.60 | 43.20 | 13234 | 5667 | 3.88% |