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 | 40.41 | 43.79 | 3.39 | 8.39% | 40.41 | 44.22 | 46723 | 20125 | 17.90% |
| 2025-10-30 | 41.35 | 40.40 | -0.90 | -2.18% | 40.39 | 41.60 | 11287 | 4609 | 4.32% |
| 2025-10-29 | 41.65 | 41.30 | -0.47 | -1.13% | 40.90 | 41.75 | 11239 | 4636 | 4.31% |
| 2025-10-28 | 41.96 | 41.77 | -0.63 | -1.49% | 41.68 | 43.83 | 20031 | 8535 | 7.67% |
| 2025-10-27 | 41.04 | 42.40 | 1.47 | 3.59% | 40.82 | 42.49 | 19283 | 7999 | 7.39% |
| 2025-10-24 | 40.67 | 40.93 | 0.26 | 0.64% | 40.53 | 41.38 | 10424 | 4278 | 3.99% |
| 2025-10-23 | 40.60 | 40.67 | -0.17 | -0.42% | 40.00 | 40.77 | 6695 | 2696 | 2.57% |
| 2025-10-22 | 40.22 | 40.84 | 0.29 | 0.72% | 40.18 | 41.69 | 9529 | 3900 | 3.65% |
| 2025-10-21 | 40.49 | 40.55 | 0.28 | 0.70% | 39.89 | 40.55 | 5465 | 2205 | 2.09% |
| 2025-10-20 | 40.20 | 40.27 | 0.53 | 1.33% | 39.90 | 40.66 | 6301 | 2538 | 2.41% |
| 2025-10-17 | 40.76 | 39.74 | -1.03 | -2.53% | 39.45 | 40.98 | 8719 | 3491 | 3.34% |
| 2025-10-16 | 41.80 | 40.77 | -1.06 | -2.53% | 40.61 | 41.88 | 9197 | 3780 | 3.52% |
| 2025-10-15 | 41.20 | 41.83 | 0.62 | 1.50% | 41.02 | 42.16 | 7319 | 3052 | 2.80% |
| 2025-10-14 | 42.43 | 41.21 | -0.58 | -1.39% | 41.03 | 42.96 | 13787 | 5775 | 5.28% |
| 2025-10-13 | 41.40 | 41.79 | -0.65 | -1.53% | 39.63 | 41.94 | 12824 | 5254 | 4.91% |
| 2025-10-10 | 42.10 | 42.44 | 0.34 | 0.81% | 41.80 | 42.99 | 13810 | 5844 | 5.29% |
| 2025-10-09 | 42.60 | 42.10 | -0.20 | -0.47% | 41.66 | 42.64 | 11562 | 4869 | 4.43% |
| 2025-09-30 | 42.40 | 42.30 | -0.24 | -0.56% | 42.01 | 42.85 | 13543 | 5741 | 5.19% |
| 2025-09-29 | 42.56 | 42.54 | 0.01 | 0.02% | 41.95 | 42.94 | 17601 | 7452 | 6.74% |
| 2025-09-26 | 42.90 | 42.53 | -0.31 | -0.72% | 42.19 | 44.39 | 20153 | 8701 | 7.72% |
| 2025-09-25 | 43.53 | 42.84 | -0.67 | -1.54% | 42.80 | 44.32 | 20831 | 9043 | 7.98% |
| 2025-09-24 | 43.01 | 43.51 | 0.12 | 0.28% | 42.88 | 44.53 | 15135 | 6625 | 5.80% |
| 2025-09-23 | 44.31 | 43.39 | -0.92 | -2.08% | 42.60 | 44.40 | 13130 | 5696 | 5.03% |
| 2025-09-22 | 43.51 | 44.31 | 0.43 | 0.98% | 43.51 | 44.49 | 10692 | 4728 | 4.10% |
| 2025-09-19 | 44.89 | 43.88 | -1.07 | -2.38% | 43.38 | 45.38 | 16479 | 7255 | 6.31% |
| 2025-09-18 | 45.96 | 44.95 | -1.26 | -2.73% | 44.40 | 46.99 | 22176 | 10133 | 8.50% |
| 2025-09-17 | 45.63 | 46.21 | 0.60 | 1.32% | 45.36 | 47.13 | 27140 | 12577 | 10.40% |
| 2025-09-16 | 43.86 | 45.61 | 1.75 | 3.99% | 43.72 | 45.79 | 23753 | 10729 | 9.10% |
| 2025-09-15 | 44.08 | 43.86 | -0.22 | -0.50% | 43.63 | 44.86 | 9855 | 4370 | 3.78% |
| 2025-09-12 | 44.05 | 44.08 | 0.03 | 0.07% | 43.90 | 44.85 | 11886 | 5262 | 4.55% |
| 2025-09-11 | 43.22 | 44.05 | 0.94 | 2.18% | 42.50 | 44.08 | 16289 | 7069 | 6.24% |
| 2025-09-10 | 43.55 | 43.11 | -0.44 | -1.01% | 43.10 | 43.92 | 9941 | 4320 | 3.81% |
| 2025-09-09 | 44.90 | 43.55 | -1.43 | -3.18% | 43.44 | 44.90 | 12782 | 5635 | 4.90% |
| 2025-09-08 | 44.32 | 44.98 | 0.62 | 1.40% | 44.10 | 45.30 | 11515 | 5176 | 4.41% |
| 2025-09-05 | 43.54 | 44.36 | 0.96 | 2.21% | 43.20 | 44.66 | 12122 | 5354 | 4.64% |
| 2025-09-04 | 45.00 | 43.40 | -1.80 | -3.98% | 42.50 | 45.29 | 16584 | 7323 | 6.35% |
| 2025-09-03 | 45.80 | 45.20 | -0.07 | -0.15% | 45.11 | 48.08 | 21072 | 9710 | 8.07% |
| 2025-09-02 | 45.10 | 45.27 | 0.27 | 0.60% | 43.14 | 45.89 | 23090 | 10274 | 8.85% |
| 2025-09-01 | 45.29 | 45.00 | -0.23 | -0.51% | 44.57 | 45.48 | 13261 | 5949 | 5.08% |
| 2025-08-29 | 45.30 | 45.23 | 0.35 | 0.78% | 44.90 | 45.94 | 13420 | 6096 | 5.14% |
| 2025-08-28 | 45.80 | 44.88 | -0.87 | -1.90% | 43.38 | 46.38 | 25971 | 11611 | 9.95% |
| 2025-08-27 | 47.55 | 45.75 | -2.53 | -5.24% | 45.67 | 47.80 | 39026 | 18187 | 14.94% |
| 2025-08-26 | 48.02 | 48.28 | 0.41 | 0.86% | 47.31 | 48.75 | 25813 | 12423 | 9.88% |
| 2025-08-25 | 47.67 | 47.87 | 0.20 | 0.42% | 47.38 | 48.45 | 19986 | 9581 | 7.65% |
| 2025-08-22 | 48.48 | 47.67 | -0.52 | -1.08% | 47.49 | 48.48 | 21139 | 10092 | 8.09% |
| 2025-08-21 | 48.46 | 48.19 | -0.52 | -1.07% | 47.80 | 48.90 | 27223 | 13137 | 10.42% |
| 2025-08-20 | 47.71 | 48.71 | 0.90 | 1.88% | 47.02 | 49.29 | 38224 | 18523 | 14.63% |
| 2025-08-19 | 47.19 | 47.81 | 0.50 | 1.06% | 46.75 | 48.30 | 28531 | 13562 | 10.92% |
| 2025-08-18 | 46.88 | 47.31 | 0.31 | 0.66% | 46.76 | 47.35 | 25151 | 11852 | 9.63% |
| 2025-08-15 | 45.94 | 47.00 | 1.00 | 2.17% | 45.61 | 47.28 | 20420 | 9573 | 7.82% |
| 2025-08-14 | 47.46 | 46.00 | -1.54 | -3.24% | 45.90 | 47.86 | 24808 | 11609 | 9.50% |
| 2025-08-13 | 47.42 | 47.54 | 0.31 | 0.66% | 47.02 | 48.15 | 23811 | 11335 | 9.12% |
| 2025-08-12 | 48.16 | 47.23 | -0.77 | -1.60% | 46.47 | 48.29 | 24833 | 11719 | 9.51% |
| 2025-08-11 | 47.37 | 48.00 | 0.38 | 0.80% | 47.14 | 48.17 | 18889 | 9036 | 7.23% |
| 2025-08-08 | 48.35 | 47.62 | -0.73 | -1.51% | 47.50 | 48.41 | 20349 | 9750 | 7.79% |
| 2025-08-07 | 48.88 | 48.35 | -1.52 | -3.05% | 48.01 | 49.10 | 37792 | 18353 | 14.47% |
| 2025-08-06 | 47.80 | 49.87 | 2.56 | 5.41% | 47.30 | 50.60 | 50882 | 25173 | 19.48% |
| 2025-08-05 | 47.18 | 47.31 | 0.13 | 0.28% | 46.79 | 47.66 | 22230 | 10501 | 8.51% |
| 2025-08-04 | 45.40 | 47.18 | 1.33 | 2.90% | 45.30 | 47.33 | 20093 | 9341 | 7.69% |
| 2025-08-01 | 46.73 | 45.85 | -1.35 | -2.86% | 45.32 | 46.99 | 26240 | 12098 | 10.05% |
| 2025-07-31 | 46.34 | 47.20 | 0.52 | 1.11% | 45.98 | 47.28 | 33199 | 15519 | 12.71% |
| 2025-07-30 | 47.84 | 46.68 | -1.66 | -3.43% | 46.04 | 48.77 | 33067 | 15645 | 12.66% |
| 2025-07-29 | 49.55 | 48.34 | -1.96 | -3.90% | 48.00 | 49.55 | 42667 | 20660 | 16.33% |
| 2025-07-28 | 51.90 | 50.30 | -2.18 | -4.15% | 49.43 | 51.92 | 60192 | 30401 | 23.04% |
| 2025-07-25 | 50.00 | 52.48 | 3.19 | 6.47% | 48.06 | 53.00 | 78111 | 39700 | 29.90% |
| 2025-07-24 | 47.47 | 49.29 | 1.65 | 3.46% | 47.00 | 50.89 | 60813 | 29650 | 23.28% |