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 | 47.08 | 46.22 | -1.30 | -2.74% | 45.87 | 47.17 | 77265 | 35847 | 7.91% |
| 2025-10-30 | 45.38 | 47.52 | 1.61 | 3.51% | 45.13 | 48.39 | 117931 | 55671 | 12.07% |
| 2025-10-29 | 45.00 | 45.91 | 0.63 | 1.39% | 44.80 | 47.19 | 74907 | 34551 | 7.67% |
| 2025-10-28 | 44.00 | 45.28 | 0.72 | 1.62% | 43.77 | 45.94 | 77870 | 35231 | 7.97% |
| 2025-10-27 | 43.11 | 44.56 | 1.15 | 2.65% | 43.11 | 44.94 | 73935 | 32679 | 7.57% |
| 2025-10-24 | 43.80 | 43.41 | 2.08 | 5.03% | 42.88 | 45.67 | 72310 | 31801 | 7.40% |
| 2025-10-23 | 41.81 | 41.33 | -1.47 | -3.43% | 40.10 | 42.17 | 42705 | 17430 | 4.37% |
| 2025-10-22 | 43.26 | 42.80 | -0.76 | -1.74% | 42.61 | 43.56 | 27120 | 11656 | 2.78% |
| 2025-10-21 | 43.18 | 43.56 | 0.29 | 0.67% | 43.17 | 44.26 | 30854 | 13456 | 3.16% |
| 2025-10-20 | 42.88 | 43.27 | 1.00 | 2.37% | 42.42 | 43.79 | 32592 | 14077 | 3.34% |
| 2025-10-17 | 42.42 | 42.27 | -0.23 | -0.54% | 42.00 | 44.10 | 42485 | 18294 | 4.35% |
| 2025-10-16 | 43.72 | 42.50 | -1.60 | -3.63% | 42.16 | 44.23 | 43652 | 18791 | 7.34% |
| 2025-10-15 | 43.00 | 44.10 | 1.02 | 2.37% | 42.87 | 44.95 | 55445 | 24435 | 9.32% |
| 2025-10-14 | 43.02 | 43.08 | 0.06 | 0.14% | 42.90 | 43.99 | 38300 | 16553 | 6.44% |
| 2025-10-13 | 40.30 | 43.02 | 1.29 | 3.09% | 40.01 | 43.29 | 42685 | 17965 | 7.18% |
| 2025-10-10 | 42.58 | 41.73 | -0.99 | -2.32% | 41.70 | 42.86 | 32612 | 13747 | 5.48% |
| 2025-10-09 | 42.58 | 42.72 | 0.34 | 0.80% | 42.16 | 43.04 | 25657 | 10950 | 4.31% |
| 2025-09-30 | 42.00 | 42.38 | 0.38 | 0.90% | 42.00 | 42.80 | 28821 | 12234 | 4.85% |
| 2025-09-29 | 41.70 | 42.00 | 0.12 | 0.29% | 41.07 | 42.11 | 27100 | 11315 | 4.56% |
| 2025-09-26 | 42.52 | 41.88 | -0.67 | -1.57% | 41.88 | 42.86 | 29090 | 12301 | 4.89% |
| 2025-09-25 | 43.20 | 42.55 | -0.49 | -1.14% | 42.54 | 43.76 | 37727 | 16254 | 6.34% |
| 2025-09-24 | 42.57 | 43.04 | 0.26 | 0.61% | 42.00 | 43.10 | 32778 | 13957 | 5.51% |
| 2025-09-23 | 44.50 | 42.78 | -1.72 | -3.87% | 41.79 | 44.68 | 52783 | 22589 | 8.88% |
| 2025-09-22 | 44.57 | 44.50 | 0.12 | 0.27% | 44.14 | 45.05 | 27768 | 12386 | 4.67% |
| 2025-09-19 | 45.10 | 44.38 | -1.06 | -2.33% | 44.33 | 45.79 | 40724 | 18343 | 6.85% |
| 2025-09-18 | 45.14 | 45.44 | 0.26 | 0.58% | 44.96 | 46.65 | 67436 | 30824 | 11.34% |
| 2025-09-17 | 45.09 | 45.18 | -0.03 | -0.07% | 44.73 | 45.90 | 30926 | 14007 | 5.20% |
| 2025-09-16 | 43.75 | 45.21 | 1.41 | 3.22% | 43.73 | 45.55 | 46573 | 20861 | 7.83% |
| 2025-09-15 | 44.82 | 43.80 | -0.97 | -2.17% | 43.69 | 45.00 | 33273 | 14623 | 5.60% |
| 2025-09-12 | 45.25 | 44.77 | -0.58 | -1.28% | 44.40 | 45.51 | 35304 | 15910 | 5.94% |
| 2025-09-11 | 43.98 | 45.35 | 1.05 | 2.37% | 43.91 | 45.50 | 46448 | 20945 | 7.81% |
| 2025-09-10 | 44.75 | 44.30 | -0.50 | -1.12% | 44.27 | 45.47 | 31443 | 14082 | 5.29% |
| 2025-09-09 | 46.66 | 44.80 | -2.40 | -5.08% | 44.71 | 46.95 | 51654 | 23641 | 8.69% |
| 2025-09-08 | 45.72 | 47.20 | 1.94 | 4.29% | 45.31 | 47.67 | 56203 | 26093 | 9.45% |
| 2025-09-05 | 43.74 | 45.26 | 1.18 | 2.68% | 43.52 | 45.72 | 42407 | 18912 | 7.13% |
| 2025-09-04 | 46.88 | 44.08 | -2.70 | -5.77% | 42.58 | 47.25 | 68413 | 30709 | 11.50% |
| 2025-09-03 | 48.92 | 46.78 | -2.44 | -4.96% | 46.67 | 48.99 | 65423 | 31133 | 11.00% |
| 2025-09-02 | 47.04 | 49.22 | 2.22 | 4.72% | 45.18 | 49.31 | 128010 | 61052 | 21.53% |
| 2025-09-01 | 47.50 | 47.00 | -0.68 | -1.43% | 46.80 | 48.14 | 63360 | 29879 | 10.65% |
| 2025-08-29 | 48.16 | 47.68 | -1.46 | -2.97% | 47.57 | 49.27 | 82594 | 39769 | 13.89% |
| 2025-08-28 | 49.41 | 49.14 | 0.68 | 1.40% | 47.05 | 50.49 | 116757 | 57245 | 19.63% |
| 2025-08-27 | 51.50 | 48.46 | -3.39 | -6.54% | 47.89 | 51.50 | 162360 | 80062 | 27.30% |
| 2025-08-26 | 60.42 | 51.85 | 1.50 | 2.98% | 51.85 | 60.42 | 245634 | 133543 | 41.31% |
| 2025-08-12 | 50.94 | 50.35 | -0.65 | -1.27% | 49.99 | 51.84 | 86199 | 43558 | 14.50% |
| 2025-08-11 | 52.00 | 51.00 | -1.33 | -2.54% | 50.27 | 53.53 | 150028 | 77632 | 25.23% |
| 2025-08-08 | 53.17 | 52.33 | 0.33 | 0.63% | 51.18 | 55.55 | 168809 | 89324 | 28.39% |
| 2025-08-07 | 49.56 | 52.00 | 1.94 | 3.88% | 48.70 | 52.76 | 172422 | 87064 | 28.99% |
| 2025-08-06 | 48.49 | 50.06 | 1.47 | 3.03% | 48.30 | 52.00 | 154666 | 77767 | 26.01% |
| 2025-08-05 | 47.92 | 48.59 | 0.68 | 1.42% | 47.56 | 49.61 | 138097 | 66939 | 23.22% |
| 2025-08-04 | 43.11 | 47.91 | 4.19 | 9.58% | 43.08 | 49.00 | 169542 | 79453 | 28.51% |
| 2025-08-01 | 45.29 | 43.72 | -1.80 | -3.95% | 43.43 | 45.48 | 86384 | 38168 | 14.53% |
| 2025-07-31 | 44.11 | 45.52 | 1.13 | 2.55% | 43.83 | 47.85 | 125489 | 58069 | 21.10% |
| 2025-07-30 | 44.92 | 44.39 | -0.44 | -0.98% | 43.38 | 46.33 | 82056 | 36770 | 13.80% |
| 2025-07-29 | 45.01 | 44.83 | -0.16 | -0.36% | 44.43 | 45.16 | 52889 | 23638 | 8.89% |
| 2025-07-28 | 42.68 | 44.99 | 2.11 | 4.92% | 42.68 | 45.50 | 108707 | 48494 | 18.28% |
| 2025-07-25 | 43.01 | 42.88 | -0.30 | -0.69% | 42.24 | 43.30 | 43149 | 18393 | 7.26% |
| 2025-07-24 | 43.36 | 43.18 | -0.06 | -0.14% | 42.82 | 43.60 | 47176 | 20347 | 7.93% |