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 | 45.96 | 48.80 | 2.42 | 5.22% | 45.75 | 50.83 | 90395 | 44232 | 18.48% |
| 2025-10-30 | 45.88 | 46.38 | 1.38 | 3.07% | 44.77 | 46.98 | 58714 | 26948 | 12.01% |
| 2025-10-29 | 44.98 | 45.00 | -0.20 | -0.44% | 44.70 | 46.68 | 52842 | 23933 | 10.80% |
| 2025-10-28 | 44.60 | 45.20 | 0.20 | 0.44% | 44.58 | 45.88 | 65819 | 29762 | 13.46% |
| 2025-10-27 | 41.98 | 45.00 | 4.80 | 11.94% | 41.98 | 45.60 | 112556 | 50056 | 23.01% |
| 2025-10-24 | 39.40 | 40.20 | 0.44 | 1.11% | 39.31 | 40.20 | 25599 | 10158 | 5.23% |
| 2025-10-23 | 38.11 | 39.76 | 1.47 | 3.84% | 37.91 | 39.98 | 29359 | 11487 | 6.00% |
| 2025-10-22 | 38.56 | 38.29 | -0.64 | -1.64% | 37.88 | 38.88 | 17892 | 6861 | 3.66% |
| 2025-10-21 | 37.75 | 38.93 | 1.18 | 3.13% | 37.56 | 39.30 | 29095 | 11179 | 5.95% |
| 2025-10-20 | 37.90 | 37.75 | 0.88 | 2.39% | 37.25 | 38.38 | 24827 | 9399 | 5.08% |
| 2025-10-17 | 37.55 | 36.87 | -0.68 | -1.81% | 36.87 | 39.50 | 32632 | 12392 | 6.67% |
| 2025-10-16 | 38.15 | 37.55 | -0.37 | -0.98% | 37.38 | 38.58 | 33112 | 12517 | 6.77% |
| 2025-10-15 | 37.59 | 37.92 | 0.33 | 0.88% | 37.20 | 38.31 | 22200 | 8358 | 4.54% |
| 2025-10-14 | 39.51 | 37.59 | -1.65 | -4.20% | 37.40 | 39.80 | 24907 | 9595 | 5.09% |
| 2025-10-13 | 37.47 | 39.24 | -0.24 | -0.61% | 37.03 | 39.32 | 25505 | 9769 | 5.21% |
| 2025-10-10 | 40.18 | 39.48 | -0.61 | -1.52% | 39.15 | 41.28 | 34013 | 13539 | 6.95% |
| 2025-10-09 | 41.60 | 40.09 | -1.41 | -3.40% | 39.97 | 41.68 | 46830 | 19026 | 9.58% |
| 2025-09-30 | 38.54 | 41.50 | 2.80 | 7.24% | 38.54 | 42.51 | 64329 | 26419 | 13.15% |
| 2025-09-29 | 37.60 | 38.70 | 1.15 | 3.06% | 37.60 | 39.28 | 29572 | 11438 | 6.05% |
| 2025-09-26 | 37.42 | 37.55 | 0.05 | 0.13% | 37.30 | 38.13 | 16578 | 6256 | 3.39% |
| 2025-09-25 | 38.13 | 37.50 | -1.11 | -2.87% | 37.41 | 38.86 | 27712 | 10532 | 5.67% |
| 2025-09-24 | 37.63 | 38.61 | 0.57 | 1.50% | 37.52 | 38.78 | 22811 | 8726 | 4.66% |
| 2025-09-23 | 39.20 | 38.04 | -1.25 | -3.18% | 37.10 | 39.59 | 33522 | 12752 | 6.85% |
| 2025-09-22 | 39.45 | 39.29 | -0.14 | -0.36% | 38.92 | 40.65 | 20438 | 8041 | 4.18% |
| 2025-09-19 | 40.33 | 39.43 | -1.07 | -2.64% | 39.30 | 40.78 | 31586 | 12624 | 6.46% |
| 2025-09-18 | 41.91 | 40.50 | -1.40 | -3.34% | 40.00 | 42.10 | 36592 | 15012 | 7.48% |
| 2025-09-17 | 42.18 | 41.90 | -0.08 | -0.19% | 41.48 | 42.35 | 29114 | 12190 | 5.95% |
| 2025-09-16 | 42.20 | 41.98 | -0.54 | -1.27% | 40.80 | 42.51 | 41371 | 17246 | 8.46% |
| 2025-09-15 | 41.95 | 42.52 | 0.45 | 1.07% | 41.95 | 43.56 | 47294 | 20287 | 9.67% |
| 2025-09-12 | 42.53 | 42.07 | -0.51 | -1.20% | 41.55 | 42.60 | 35818 | 15065 | 7.32% |
| 2025-09-11 | 42.01 | 42.58 | 0.36 | 0.85% | 41.40 | 42.77 | 39220 | 16573 | 8.02% |
| 2025-09-10 | 42.42 | 42.22 | -0.93 | -2.16% | 41.29 | 43.28 | 55893 | 23512 | 13.26% |
| 2025-09-09 | 42.81 | 43.15 | -0.11 | -0.25% | 42.42 | 44.24 | 59118 | 25576 | 14.03% |
| 2025-09-08 | 44.00 | 43.26 | -0.19 | -0.44% | 41.78 | 44.00 | 82849 | 35575 | 19.66% |
| 2025-09-05 | 38.71 | 43.45 | 4.87 | 12.62% | 38.40 | 44.75 | 117321 | 48739 | 27.84% |
| 2025-09-04 | 38.10 | 38.58 | 0.42 | 1.10% | 37.90 | 40.29 | 60164 | 23603 | 14.28% |
| 2025-09-03 | 38.02 | 38.16 | 0.16 | 0.42% | 37.88 | 39.17 | 36933 | 14232 | 8.76% |
| 2025-09-02 | 38.10 | 38.00 | -0.16 | -0.42% | 37.66 | 39.39 | 38705 | 14876 | 9.19% |
| 2025-09-01 | 37.20 | 38.16 | 0.87 | 2.33% | 37.02 | 38.64 | 32616 | 12430 | 7.74% |
| 2025-08-29 | 36.53 | 37.29 | 0.74 | 2.02% | 36.13 | 38.49 | 42060 | 15728 | 9.98% |
| 2025-08-28 | 37.48 | 36.55 | -0.92 | -2.46% | 35.21 | 38.09 | 51854 | 18954 | 12.31% |
| 2025-08-27 | 39.43 | 37.47 | -3.01 | -7.44% | 37.45 | 39.70 | 69924 | 27013 | 16.59% |
| 2025-08-26 | 40.06 | 40.48 | 0.19 | 0.47% | 39.69 | 41.09 | 33796 | 13664 | 8.02% |
| 2025-08-25 | 39.42 | 40.29 | 0.87 | 2.21% | 39.42 | 40.86 | 38231 | 15329 | 9.07% |
| 2025-08-22 | 39.35 | 39.42 | 0.08 | 0.20% | 39.16 | 39.71 | 22450 | 8846 | 5.33% |
| 2025-08-21 | 39.90 | 39.34 | -0.46 | -1.16% | 38.89 | 40.05 | 26088 | 10257 | 6.19% |
| 2025-08-20 | 39.71 | 39.80 | -0.05 | -0.13% | 38.99 | 39.80 | 24172 | 9529 | 5.74% |
| 2025-08-19 | 39.00 | 39.85 | 0.84 | 2.15% | 38.63 | 39.92 | 34155 | 13457 | 8.11% |
| 2025-08-18 | 38.99 | 39.01 | 0.22 | 0.57% | 38.64 | 39.38 | 26736 | 10422 | 6.34% |
| 2025-08-15 | 38.18 | 38.79 | 0.61 | 1.60% | 38.18 | 38.97 | 23146 | 8951 | 5.49% |
| 2025-08-14 | 39.61 | 38.18 | -1.42 | -3.59% | 38.11 | 39.76 | 31848 | 12347 | 7.56% |
| 2025-08-13 | 39.55 | 39.60 | 0.10 | 0.25% | 39.08 | 40.13 | 31228 | 12349 | 7.41% |
| 2025-08-12 | 39.87 | 39.50 | -0.59 | -1.47% | 38.95 | 39.98 | 37927 | 14916 | 9.00% |
| 2025-08-11 | 38.90 | 40.09 | 1.69 | 4.40% | 38.35 | 40.15 | 62728 | 24751 | 14.89% |
| 2025-08-08 | 37.82 | 38.40 | 0.60 | 1.59% | 37.45 | 38.87 | 32750 | 12478 | 7.77% |
| 2025-08-07 | 38.09 | 37.80 | -0.31 | -0.81% | 37.60 | 38.37 | 19664 | 7452 | 4.67% |
| 2025-08-06 | 37.88 | 38.11 | 0.21 | 0.55% | 37.63 | 38.24 | 20240 | 7692 | 4.80% |
| 2025-08-05 | 37.61 | 37.90 | 0.26 | 0.69% | 37.61 | 38.32 | 22138 | 8385 | 5.25% |
| 2025-08-04 | 36.80 | 37.64 | 0.71 | 1.92% | 36.40 | 37.67 | 18258 | 6804 | 4.33% |
| 2025-08-01 | 36.84 | 36.93 | 0.08 | 0.22% | 36.79 | 37.38 | 14556 | 5391 | 3.45% |
| 2025-07-31 | 37.12 | 36.85 | -0.53 | -1.42% | 36.71 | 37.96 | 23143 | 8635 | 5.49% |
| 2025-07-30 | 38.33 | 37.38 | -0.91 | -2.38% | 37.00 | 38.35 | 27458 | 10300 | 6.52% |
| 2025-07-29 | 37.87 | 38.29 | 0.20 | 0.53% | 37.80 | 38.80 | 26727 | 10192 | 6.34% |
| 2025-07-28 | 37.50 | 38.09 | 0.76 | 2.04% | 37.26 | 38.42 | 32135 | 12206 | 7.63% |
| 2025-07-25 | 37.20 | 37.33 | 0.13 | 0.35% | 36.97 | 37.43 | 21712 | 8088 | 5.15% |
| 2025-07-24 | 36.20 | 37.20 | 0.80 | 2.20% | 36.20 | 37.20 | 26958 | 9952 | 6.40% |