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 | 46.69 | 46.50 | -0.20 | -0.43% | 46.41 | 47.17 | 24167 | 11284 | 5.07% |
| 2025-10-30 | 48.20 | 46.70 | -1.40 | -2.91% | 46.60 | 48.20 | 41506 | 19597 | 8.71% |
| 2025-10-29 | 50.47 | 48.10 | -1.62 | -3.26% | 47.26 | 50.47 | 60030 | 28965 | 12.60% |
| 2025-10-28 | 49.11 | 49.72 | 0.62 | 1.26% | 48.50 | 50.26 | 41760 | 20703 | 8.77% |
| 2025-10-27 | 48.11 | 49.10 | 1.29 | 2.70% | 48.11 | 49.80 | 42667 | 20867 | 8.96% |
| 2025-10-24 | 46.05 | 47.81 | 2.27 | 4.98% | 45.59 | 47.94 | 37901 | 17891 | 7.96% |
| 2025-10-23 | 45.26 | 45.54 | -0.21 | -0.46% | 44.79 | 46.00 | 17373 | 7864 | 3.65% |
| 2025-10-22 | 46.47 | 45.75 | -1.15 | -2.45% | 45.60 | 46.94 | 26228 | 12116 | 5.50% |
| 2025-10-21 | 44.11 | 46.90 | 2.96 | 6.74% | 44.11 | 47.30 | 49814 | 23055 | 10.46% |
| 2025-10-20 | 43.41 | 43.94 | 1.14 | 2.66% | 43.29 | 44.56 | 21800 | 9577 | 4.58% |
| 2025-10-17 | 44.69 | 42.80 | -1.81 | -4.06% | 42.80 | 44.74 | 23721 | 10311 | 4.98% |
| 2025-10-16 | 44.96 | 44.61 | -0.34 | -0.76% | 44.28 | 45.08 | 17279 | 7710 | 3.63% |
| 2025-10-15 | 44.44 | 44.95 | 0.51 | 1.15% | 44.06 | 45.12 | 17312 | 7745 | 3.63% |
| 2025-10-14 | 46.44 | 44.44 | -1.59 | -3.45% | 44.10 | 46.89 | 25506 | 11548 | 5.35% |
| 2025-10-13 | 44.62 | 46.03 | -0.38 | -0.82% | 43.35 | 46.27 | 26607 | 12094 | 5.58% |
| 2025-10-10 | 47.37 | 46.41 | -0.96 | -2.03% | 46.21 | 47.79 | 27750 | 12956 | 5.82% |
| 2025-10-09 | 47.73 | 47.37 | -0.01 | -0.02% | 47.08 | 48.47 | 40755 | 19462 | 8.55% |
| 2025-09-30 | 48.10 | 47.38 | -0.42 | -0.88% | 47.33 | 48.72 | 28063 | 13443 | 5.89% |
| 2025-09-29 | 48.00 | 47.80 | -0.14 | -0.29% | 47.37 | 48.72 | 29278 | 14026 | 6.15% |
| 2025-09-26 | 50.23 | 47.94 | -2.79 | -5.50% | 47.94 | 50.35 | 40480 | 19794 | 8.50% |
| 2025-09-25 | 51.69 | 50.73 | -1.13 | -2.18% | 50.70 | 53.50 | 48742 | 25179 | 10.23% |
| 2025-09-24 | 49.00 | 51.86 | 2.07 | 4.16% | 48.76 | 52.65 | 70702 | 36286 | 14.84% |
| 2025-09-23 | 50.19 | 49.79 | -0.39 | -0.78% | 47.48 | 50.81 | 44962 | 21965 | 9.44% |
| 2025-09-22 | 49.01 | 50.18 | 0.60 | 1.21% | 48.80 | 50.50 | 31043 | 15488 | 6.52% |
| 2025-09-19 | 49.91 | 49.58 | -0.72 | -1.43% | 49.41 | 51.35 | 46353 | 23282 | 9.73% |
| 2025-09-18 | 50.91 | 50.30 | -0.59 | -1.16% | 49.41 | 52.10 | 64702 | 32901 | 13.58% |
| 2025-09-17 | 50.85 | 50.89 | -0.01 | -0.02% | 50.10 | 52.27 | 60257 | 30821 | 12.65% |
| 2025-09-16 | 51.59 | 50.90 | -0.45 | -0.88% | 49.87 | 51.59 | 40991 | 20787 | 8.60% |
| 2025-09-15 | 52.10 | 51.35 | -0.65 | -1.25% | 50.88 | 52.27 | 33800 | 17334 | 7.09% |
| 2025-09-12 | 53.25 | 52.00 | -1.30 | -2.44% | 51.71 | 53.60 | 62593 | 32916 | 13.14% |
| 2025-09-11 | 47.94 | 53.30 | 5.03 | 10.42% | 47.62 | 54.43 | 107216 | 55817 | 22.50% |
| 2025-09-10 | 46.80 | 48.27 | 1.62 | 3.47% | 46.80 | 49.00 | 45843 | 22007 | 9.62% |
| 2025-09-09 | 47.57 | 46.65 | -1.23 | -2.57% | 46.41 | 47.77 | 28278 | 13295 | 5.94% |
| 2025-09-08 | 47.54 | 47.88 | 0.27 | 0.57% | 47.00 | 47.96 | 34306 | 16313 | 7.20% |
| 2025-09-05 | 46.13 | 47.61 | 1.02 | 2.19% | 46.13 | 47.90 | 38354 | 18101 | 8.05% |
| 2025-09-04 | 48.21 | 46.59 | -2.10 | -4.31% | 45.61 | 49.13 | 58044 | 27472 | 12.18% |
| 2025-09-03 | 48.56 | 48.69 | 0.30 | 0.62% | 47.80 | 50.08 | 56963 | 27865 | 11.96% |
| 2025-09-02 | 52.17 | 48.39 | -4.36 | -8.27% | 47.35 | 52.22 | 103708 | 50826 | 21.77% |
| 2025-09-01 | 53.99 | 52.75 | -0.62 | -1.16% | 51.61 | 53.99 | 90770 | 47530 | 19.05% |
| 2025-08-29 | 57.39 | 53.37 | -4.63 | -7.98% | 53.24 | 57.99 | 139687 | 77068 | 29.32% |
| 2025-08-28 | 51.47 | 58.00 | 7.78 | 15.49% | 51.22 | 60.26 | 195252 | 111372 | 40.98% |
| 2025-08-27 | 52.91 | 50.22 | -3.03 | -5.69% | 50.09 | 53.49 | 69125 | 35918 | 14.51% |
| 2025-08-26 | 49.41 | 53.25 | 3.43 | 6.88% | 49.41 | 55.80 | 110286 | 58868 | 23.15% |
| 2025-08-25 | 48.59 | 49.82 | 1.17 | 2.40% | 48.45 | 50.99 | 73896 | 36743 | 15.51% |
| 2025-08-22 | 51.41 | 48.65 | -1.28 | -2.56% | 48.41 | 51.95 | 105626 | 52798 | 22.17% |
| 2025-08-21 | 48.04 | 49.93 | 1.46 | 3.01% | 47.37 | 50.00 | 91543 | 44506 | 19.21% |
| 2025-08-20 | 47.01 | 48.47 | 1.15 | 2.43% | 46.18 | 48.61 | 62209 | 29741 | 13.06% |
| 2025-08-19 | 47.29 | 47.32 | -0.44 | -0.92% | 46.75 | 49.68 | 73312 | 35111 | 15.39% |
| 2025-08-18 | 45.41 | 47.76 | 2.39 | 5.27% | 45.13 | 48.33 | 114709 | 53324 | 24.08% |
| 2025-08-15 | 43.95 | 45.37 | 2.06 | 4.76% | 43.69 | 45.89 | 90822 | 41032 | 19.06% |
| 2025-08-14 | 46.00 | 43.31 | -1.34 | -3.00% | 43.31 | 46.26 | 63519 | 28317 | 13.33% |
| 2025-08-13 | 43.70 | 44.65 | 0.78 | 1.78% | 43.12 | 45.20 | 68690 | 30378 | 14.42% |
| 2025-08-12 | 44.12 | 43.87 | -0.76 | -1.70% | 42.87 | 44.30 | 52047 | 22694 | 10.92% |
| 2025-08-11 | 43.33 | 44.63 | 1.22 | 2.81% | 42.73 | 45.03 | 67437 | 29792 | 14.15% |
| 2025-08-08 | 43.81 | 43.41 | -1.55 | -3.45% | 43.01 | 44.47 | 60287 | 26305 | 12.65% |
| 2025-08-07 | 45.30 | 44.96 | -1.11 | -2.41% | 44.16 | 46.37 | 85782 | 38652 | 18.00% |
| 2025-08-06 | 44.18 | 46.07 | 2.24 | 5.11% | 43.85 | 46.48 | 118044 | 53344 | 24.78% |
| 2025-08-05 | 44.68 | 43.83 | -1.55 | -3.42% | 43.70 | 45.54 | 96376 | 42585 | 20.23% |
| 2025-08-04 | 46.00 | 45.38 | 2.45 | 5.71% | 44.55 | 48.50 | 145324 | 66429 | 30.50% |
| 2025-08-01 | 41.25 | 42.93 | 1.53 | 3.70% | 40.98 | 45.49 | 140112 | 61068 | 29.41% |
| 2025-07-31 | 39.50 | 41.40 | 1.99 | 5.05% | 39.26 | 44.40 | 94624 | 39270 | 19.86% |
| 2025-07-30 | 39.97 | 39.41 | -0.58 | -1.45% | 39.16 | 39.99 | 29198 | 11526 | 6.13% |
| 2025-07-29 | 39.50 | 39.99 | 0.02 | 0.05% | 39.41 | 40.56 | 39651 | 15848 | 8.32% |
| 2025-07-28 | 39.01 | 39.97 | 1.09 | 2.80% | 38.67 | 40.70 | 54983 | 21824 | 11.54% |
| 2025-07-25 | 38.60 | 38.88 | 0.22 | 0.57% | 38.22 | 39.00 | 28149 | 10861 | 5.91% |
| 2025-07-24 | 38.00 | 38.66 | 0.64 | 1.68% | 38.00 | 39.39 | 42559 | 16534 | 8.93% |