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 | 45.60 | 46.19 | 0.58 | 1.27% | 45.25 | 46.43 | 15198 | 6985 | 2.11% |
| 2025-10-30 | 45.80 | 45.61 | -0.19 | -0.41% | 45.54 | 46.80 | 18645 | 8605 | 2.59% |
| 2025-10-29 | 46.43 | 45.80 | 1.00 | 2.23% | 45.62 | 46.74 | 27323 | 12612 | 3.79% |
| 2025-10-28 | 45.01 | 44.80 | -0.28 | -0.62% | 44.52 | 45.18 | 9363 | 4198 | 1.30% |
| 2025-10-27 | 44.93 | 45.08 | 0.31 | 0.69% | 44.56 | 45.09 | 9753 | 4378 | 1.35% |
| 2025-10-24 | 43.99 | 44.77 | 0.76 | 1.73% | 43.91 | 44.81 | 10351 | 4613 | 1.44% |
| 2025-10-23 | 43.73 | 44.01 | -0.09 | -0.20% | 43.56 | 44.15 | 7187 | 3144 | 1.00% |
| 2025-10-22 | 44.28 | 44.10 | -0.30 | -0.68% | 43.93 | 44.76 | 5935 | 2626 | 0.82% |
| 2025-10-21 | 43.45 | 44.40 | 0.92 | 2.12% | 43.41 | 44.60 | 10714 | 4721 | 1.49% |
| 2025-10-20 | 43.40 | 43.48 | 0.23 | 0.53% | 43.21 | 43.77 | 6523 | 2833 | 0.91% |
| 2025-10-17 | 44.11 | 43.25 | -1.11 | -2.50% | 43.15 | 44.45 | 8989 | 3926 | 1.25% |
| 2025-10-16 | 44.73 | 44.36 | -0.54 | -1.20% | 44.16 | 45.17 | 11150 | 4978 | 1.55% |
| 2025-10-15 | 43.44 | 44.90 | 1.47 | 3.38% | 43.31 | 45.43 | 17847 | 7963 | 2.48% |
| 2025-10-14 | 43.70 | 43.43 | -0.44 | -1.00% | 43.43 | 44.68 | 10001 | 4398 | 1.39% |
| 2025-10-13 | 43.22 | 43.87 | -0.67 | -1.50% | 42.81 | 44.10 | 12130 | 5284 | 1.68% |
| 2025-10-10 | 45.37 | 44.54 | -0.94 | -2.07% | 44.46 | 45.37 | 12139 | 5435 | 1.69% |
| 2025-10-09 | 44.06 | 45.48 | 1.47 | 3.34% | 43.90 | 45.63 | 17338 | 7782 | 2.41% |
| 2025-09-30 | 44.45 | 44.01 | -0.12 | -0.27% | 43.96 | 44.45 | 7221 | 3186 | 1.00% |
| 2025-09-29 | 44.17 | 44.13 | -0.05 | -0.11% | 43.50 | 44.44 | 8434 | 3716 | 1.17% |
| 2025-09-26 | 44.53 | 44.18 | -0.44 | -0.99% | 44.00 | 44.72 | 7346 | 3253 | 1.02% |
| 2025-09-25 | 44.92 | 44.62 | -0.16 | -0.36% | 44.48 | 45.17 | 9559 | 4282 | 1.33% |
| 2025-09-24 | 43.50 | 44.78 | 0.98 | 2.24% | 43.50 | 44.83 | 8564 | 3802 | 1.19% |
| 2025-09-23 | 44.59 | 43.80 | -0.68 | -1.53% | 42.78 | 44.69 | 13061 | 5680 | 1.81% |
| 2025-09-22 | 44.64 | 44.48 | -0.16 | -0.36% | 44.14 | 44.94 | 8001 | 3558 | 1.11% |
| 2025-09-19 | 45.08 | 44.64 | -0.26 | -0.58% | 44.51 | 45.80 | 14099 | 6350 | 1.96% |
| 2025-09-18 | 45.93 | 44.90 | -1.25 | -2.71% | 44.50 | 46.40 | 18343 | 8351 | 2.55% |
| 2025-09-17 | 46.20 | 46.15 | -0.35 | -0.75% | 46.00 | 46.58 | 7522 | 3480 | 1.04% |
| 2025-09-16 | 46.01 | 46.50 | 0.50 | 1.09% | 45.69 | 46.54 | 10675 | 4931 | 1.48% |
| 2025-09-15 | 46.34 | 46.00 | -0.32 | -0.69% | 45.85 | 46.42 | 10159 | 4682 | 1.41% |
| 2025-09-12 | 46.75 | 46.32 | -0.50 | -1.07% | 45.84 | 46.79 | 13216 | 6118 | 1.84% |
| 2025-09-11 | 46.03 | 46.82 | 0.60 | 1.30% | 45.32 | 46.87 | 16189 | 7482 | 2.25% |
| 2025-09-10 | 45.93 | 46.22 | 0.07 | 0.15% | 45.93 | 46.68 | 9504 | 4394 | 1.32% |
| 2025-09-09 | 46.91 | 46.15 | -0.74 | -1.58% | 45.85 | 47.55 | 15732 | 7324 | 2.18% |
| 2025-09-08 | 45.55 | 46.89 | 1.39 | 3.05% | 45.47 | 46.95 | 17614 | 8169 | 2.45% |
| 2025-09-05 | 45.09 | 45.50 | 0.55 | 1.22% | 44.61 | 45.50 | 12868 | 5809 | 1.79% |
| 2025-09-04 | 45.35 | 44.95 | -0.36 | -0.79% | 44.05 | 45.93 | 18564 | 8363 | 2.58% |
| 2025-09-03 | 46.16 | 45.31 | -0.77 | -1.67% | 45.19 | 46.57 | 14718 | 6743 | 2.04% |
| 2025-09-02 | 47.49 | 46.08 | -1.40 | -2.95% | 45.61 | 47.60 | 21864 | 10122 | 3.04% |
| 2025-09-01 | 47.09 | 47.48 | 0.38 | 0.81% | 47.09 | 47.78 | 15205 | 7216 | 2.11% |
| 2025-08-29 | 47.28 | 47.10 | -0.31 | -0.65% | 47.04 | 47.78 | 17157 | 8126 | 2.38% |
| 2025-08-28 | 47.44 | 47.41 | -0.25 | -0.52% | 46.04 | 48.24 | 25747 | 12142 | 3.58% |
| 2025-08-27 | 49.12 | 47.66 | -1.46 | -2.97% | 47.66 | 49.80 | 34494 | 16839 | 4.79% |
| 2025-08-26 | 50.18 | 49.12 | -1.08 | -2.15% | 49.00 | 50.58 | 31472 | 15576 | 4.37% |
| 2025-08-25 | 50.02 | 50.20 | 0.18 | 0.36% | 49.30 | 50.39 | 34573 | 17268 | 4.80% |
| 2025-08-22 | 50.20 | 50.02 | -0.08 | -0.16% | 49.60 | 50.78 | 25496 | 12782 | 3.54% |
| 2025-08-21 | 49.24 | 50.10 | 0.87 | 1.77% | 48.90 | 50.80 | 33505 | 16712 | 4.65% |
| 2025-08-20 | 48.53 | 49.23 | 0.14 | 0.29% | 48.05 | 49.38 | 24390 | 11882 | 3.39% |
| 2025-08-19 | 49.33 | 49.09 | -0.30 | -0.61% | 49.00 | 49.88 | 23132 | 11429 | 3.21% |
| 2025-08-18 | 47.56 | 49.39 | 1.74 | 3.65% | 47.56 | 49.50 | 34997 | 17069 | 4.86% |
| 2025-08-15 | 46.81 | 47.65 | 0.81 | 1.73% | 46.81 | 47.72 | 20426 | 9683 | 2.84% |
| 2025-08-14 | 49.42 | 46.84 | -2.66 | -5.37% | 46.78 | 49.42 | 55244 | 26354 | 7.67% |
| 2025-08-13 | 49.90 | 49.50 | -0.13 | -0.26% | 48.96 | 50.29 | 29508 | 14561 | 4.10% |
| 2025-08-12 | 50.01 | 49.63 | -0.38 | -0.76% | 49.03 | 50.55 | 30419 | 15120 | 4.22% |
| 2025-08-11 | 48.61 | 50.01 | 1.71 | 3.54% | 48.40 | 51.28 | 48050 | 24108 | 6.67% |
| 2025-08-08 | 48.70 | 48.30 | -0.38 | -0.78% | 47.80 | 48.92 | 21585 | 10449 | 3.00% |
| 2025-08-07 | 48.60 | 48.68 | 0.00 | 0.00% | 48.24 | 49.66 | 28887 | 14117 | 4.01% |
| 2025-08-06 | 48.82 | 48.68 | -0.20 | -0.41% | 48.49 | 49.86 | 37812 | 18560 | 5.25% |
| 2025-08-05 | 48.82 | 48.88 | 0.07 | 0.14% | 47.72 | 48.99 | 36278 | 17551 | 5.04% |
| 2025-08-04 | 48.17 | 48.81 | 0.41 | 0.85% | 47.51 | 49.22 | 33499 | 16233 | 4.65% |
| 2025-08-01 | 49.43 | 48.40 | -1.26 | -2.54% | 48.19 | 50.50 | 44349 | 21672 | 6.16% |
| 2025-07-31 | 50.61 | 49.66 | -1.34 | -2.63% | 49.66 | 51.61 | 56717 | 28658 | 7.88% |
| 2025-07-30 | 54.18 | 51.00 | -2.41 | -4.51% | 49.86 | 55.66 | 107219 | 55904 | 14.89% |
| 2025-07-29 | 56.43 | 53.41 | -3.59 | -6.30% | 52.16 | 58.43 | 128980 | 70862 | 17.91% |
| 2025-07-28 | 48.90 | 57.00 | 8.23 | 16.88% | 48.87 | 58.52 | 144667 | 78283 | 20.09% |
| 2025-07-25 | 48.81 | 48.77 | -1.08 | -2.17% | 48.16 | 50.63 | 57895 | 28412 | 8.04% |
| 2025-07-24 | 47.30 | 49.85 | 2.19 | 4.60% | 47.08 | 50.99 | 61128 | 30014 | 8.49% |