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 | 42.60 | 42.90 | 0.29 | 0.68% | 42.45 | 43.23 | 12942 | 5558 | 5.77% |
| 2025-10-30 | 42.88 | 42.61 | -0.23 | -0.54% | 42.45 | 43.65 | 12837 | 5523 | 5.73% |
| 2025-10-29 | 43.15 | 42.84 | -0.41 | -0.95% | 42.77 | 43.46 | 5771 | 2478 | 2.57% |
| 2025-10-28 | 43.14 | 43.25 | 0.00 | 0.00% | 43.03 | 43.69 | 5713 | 2481 | 2.55% |
| 2025-10-27 | 43.00 | 43.25 | 0.28 | 0.65% | 42.68 | 43.31 | 6565 | 2825 | 2.93% |
| 2025-10-24 | 42.45 | 42.97 | 0.61 | 1.44% | 42.15 | 42.98 | 8241 | 3527 | 3.68% |
| 2025-10-23 | 41.70 | 42.36 | 0.07 | 0.17% | 41.50 | 42.41 | 7704 | 3230 | 3.44% |
| 2025-10-22 | 42.21 | 42.29 | 0.01 | 0.02% | 42.18 | 42.83 | 6382 | 2709 | 2.85% |
| 2025-10-21 | 42.13 | 42.28 | 0.35 | 0.83% | 41.62 | 42.37 | 6015 | 2534 | 2.68% |
| 2025-10-20 | 41.08 | 41.93 | 0.94 | 2.29% | 41.08 | 41.93 | 6125 | 2546 | 2.73% |
| 2025-10-17 | 41.47 | 40.99 | -0.50 | -1.21% | 40.82 | 41.90 | 6669 | 2756 | 2.97% |
| 2025-10-16 | 41.40 | 41.49 | 0.05 | 0.12% | 41.15 | 41.68 | 6870 | 2846 | 3.06% |
| 2025-10-15 | 40.62 | 41.44 | 0.76 | 1.87% | 40.52 | 41.56 | 6489 | 2676 | 2.89% |
| 2025-10-14 | 41.28 | 40.68 | -0.39 | -0.95% | 40.60 | 41.44 | 4080 | 1675 | 1.82% |
| 2025-10-13 | 40.02 | 41.07 | -0.40 | -0.96% | 39.92 | 41.24 | 5697 | 2315 | 2.54% |
| 2025-10-10 | 41.38 | 41.47 | -0.03 | -0.07% | 41.30 | 41.75 | 3666 | 1521 | 1.63% |
| 2025-10-09 | 41.76 | 41.50 | -0.24 | -0.57% | 41.38 | 41.97 | 5105 | 2122 | 2.28% |
| 2025-09-30 | 41.56 | 41.74 | 0.28 | 0.68% | 41.45 | 41.82 | 6105 | 2544 | 2.72% |
| 2025-09-29 | 41.22 | 41.46 | -0.09 | -0.22% | 40.90 | 41.63 | 4141 | 1711 | 1.85% |
| 2025-09-26 | 41.49 | 41.55 | -0.13 | -0.31% | 41.06 | 41.85 | 4920 | 2041 | 2.19% |
| 2025-09-25 | 42.12 | 41.68 | -0.44 | -1.04% | 41.57 | 42.58 | 6835 | 2875 | 3.05% |
| 2025-09-24 | 41.30 | 42.12 | 0.71 | 1.71% | 40.86 | 42.14 | 7445 | 3119 | 3.32% |
| 2025-09-23 | 42.04 | 41.41 | -0.62 | -1.48% | 40.48 | 42.19 | 9561 | 3929 | 4.26% |
| 2025-09-22 | 42.46 | 42.03 | -0.47 | -1.11% | 41.84 | 42.91 | 7603 | 3206 | 3.39% |
| 2025-09-19 | 42.92 | 42.50 | -0.44 | -1.02% | 42.23 | 43.38 | 8145 | 3466 | 3.63% |
| 2025-09-18 | 44.30 | 42.94 | -1.44 | -3.24% | 42.68 | 44.60 | 14242 | 6214 | 6.35% |
| 2025-09-17 | 44.90 | 44.38 | -0.75 | -1.66% | 44.32 | 45.19 | 13911 | 6192 | 6.20% |
| 2025-09-16 | 44.30 | 45.13 | 1.08 | 2.45% | 43.95 | 45.25 | 16563 | 7425 | 7.39% |
| 2025-09-15 | 43.80 | 44.05 | 0.16 | 0.36% | 43.51 | 44.36 | 9728 | 4272 | 4.34% |
| 2025-09-12 | 43.67 | 43.89 | 0.18 | 0.41% | 43.06 | 44.30 | 11865 | 5188 | 5.29% |
| 2025-09-11 | 43.43 | 43.71 | 0.04 | 0.09% | 42.48 | 43.74 | 9526 | 4109 | 4.25% |
| 2025-09-10 | 43.30 | 43.67 | 0.28 | 0.65% | 43.21 | 44.01 | 7869 | 3437 | 3.51% |
| 2025-09-09 | 44.00 | 43.39 | -0.87 | -1.97% | 43.13 | 44.25 | 9559 | 4176 | 4.26% |
| 2025-09-08 | 43.65 | 44.26 | 0.51 | 1.17% | 43.56 | 44.37 | 9217 | 4057 | 4.11% |
| 2025-09-05 | 43.15 | 43.75 | 0.61 | 1.41% | 42.77 | 43.86 | 9506 | 4128 | 4.24% |
| 2025-09-04 | 43.20 | 43.14 | 0.12 | 0.28% | 42.51 | 44.10 | 12202 | 5310 | 5.44% |
| 2025-09-03 | 43.62 | 43.02 | -0.33 | -0.76% | 42.81 | 44.21 | 10371 | 4499 | 4.63% |
| 2025-09-02 | 44.02 | 43.35 | -0.80 | -1.81% | 42.77 | 44.26 | 12452 | 5403 | 5.55% |
| 2025-09-01 | 43.51 | 44.15 | 0.77 | 1.78% | 43.01 | 44.46 | 12382 | 5444 | 5.52% |
| 2025-08-29 | 43.23 | 43.38 | 0.15 | 0.35% | 43.02 | 43.68 | 10007 | 4342 | 4.46% |
| 2025-08-28 | 43.90 | 43.23 | -0.67 | -1.53% | 41.81 | 44.55 | 18294 | 7874 | 8.16% |
| 2025-08-27 | 45.67 | 43.90 | -1.78 | -3.90% | 43.85 | 46.00 | 19375 | 8720 | 8.64% |
| 2025-08-26 | 46.20 | 45.68 | -0.85 | -1.83% | 45.64 | 46.44 | 15766 | 7262 | 7.03% |
| 2025-08-25 | 45.91 | 46.53 | 0.72 | 1.57% | 45.77 | 46.77 | 15142 | 7014 | 6.75% |
| 2025-08-22 | 45.65 | 45.81 | -0.02 | -0.04% | 45.33 | 45.95 | 15412 | 7017 | 6.87% |
| 2025-08-21 | 45.95 | 45.83 | -0.26 | -0.56% | 45.65 | 46.39 | 9846 | 4524 | 4.39% |
| 2025-08-20 | 46.28 | 46.09 | -0.46 | -0.99% | 45.33 | 46.32 | 15321 | 7024 | 6.83% |
| 2025-08-19 | 46.60 | 46.55 | 0.00 | 0.00% | 46.51 | 47.74 | 18957 | 8920 | 8.45% |
| 2025-08-18 | 46.35 | 46.55 | 0.10 | 0.22% | 46.31 | 47.28 | 14994 | 7002 | 6.69% |
| 2025-08-15 | 45.90 | 46.45 | 0.58 | 1.26% | 45.63 | 46.50 | 13200 | 6098 | 5.89% |
| 2025-08-14 | 47.28 | 45.87 | -1.23 | -2.61% | 45.75 | 47.28 | 16850 | 7809 | 7.51% |
| 2025-08-13 | 46.89 | 47.10 | 0.30 | 0.64% | 46.24 | 47.71 | 14678 | 6902 | 6.55% |
| 2025-08-12 | 47.80 | 46.80 | -0.92 | -1.93% | 46.51 | 48.35 | 14111 | 6634 | 6.29% |
| 2025-08-11 | 46.65 | 47.72 | 1.03 | 2.21% | 46.65 | 47.88 | 15684 | 7412 | 6.99% |
| 2025-08-08 | 46.58 | 46.69 | 0.15 | 0.32% | 45.80 | 47.26 | 16523 | 7682 | 7.37% |
| 2025-08-07 | 47.28 | 46.54 | -0.74 | -1.57% | 46.00 | 47.66 | 21877 | 10226 | 9.76% |
| 2025-08-06 | 48.73 | 47.28 | -1.23 | -2.54% | 47.19 | 48.98 | 25906 | 12363 | 11.55% |
| 2025-08-05 | 48.96 | 48.51 | -0.46 | -0.94% | 48.08 | 49.36 | 20241 | 9833 | 9.03% |
| 2025-08-04 | 48.51 | 48.97 | 0.55 | 1.14% | 47.41 | 49.36 | 28931 | 13967 | 12.90% |
| 2025-08-01 | 49.01 | 48.42 | -0.51 | -1.04% | 48.30 | 50.61 | 36606 | 18025 | 16.32% |
| 2025-07-31 | 47.87 | 48.93 | 0.51 | 1.05% | 47.87 | 49.75 | 34948 | 17142 | 15.59% |
| 2025-07-30 | 47.52 | 48.42 | 0.03 | 0.06% | 47.52 | 49.86 | 38578 | 18796 | 17.20% |
| 2025-07-29 | 47.55 | 48.39 | 1.06 | 2.24% | 46.55 | 49.35 | 37661 | 18143 | 16.80% |
| 2025-07-28 | 47.30 | 47.33 | 0.01 | 0.02% | 46.78 | 48.19 | 19475 | 9199 | 8.69% |
| 2025-07-25 | 47.46 | 47.32 | 0.02 | 0.04% | 46.58 | 48.01 | 23801 | 11286 | 10.61% |
| 2025-07-24 | 46.80 | 47.30 | 0.57 | 1.22% | 46.58 | 48.48 | 23346 | 11003 | 10.41% |