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 | 44.80 | 46.43 | 1.32 | 2.93% | 44.00 | 46.50 | 69665 | 31873 | 2.16% |
| 2025-10-30 | 45.75 | 45.11 | -0.70 | -1.53% | 45.01 | 45.81 | 35567 | 16152 | 1.10% |
| 2025-10-29 | 45.70 | 45.81 | 0.15 | 0.33% | 44.90 | 45.83 | 35562 | 16133 | 1.10% |
| 2025-10-28 | 45.51 | 45.66 | 0.05 | 0.11% | 45.20 | 46.00 | 32890 | 15012 | 1.02% |
| 2025-10-27 | 45.60 | 45.61 | 0.18 | 0.40% | 45.52 | 46.16 | 41173 | 18859 | 1.28% |
| 2025-10-24 | 45.20 | 45.43 | 0.19 | 0.42% | 45.01 | 45.49 | 40036 | 18139 | 1.24% |
| 2025-10-23 | 46.63 | 45.24 | -1.70 | -3.62% | 44.10 | 47.15 | 96059 | 43375 | 2.98% |
| 2025-10-22 | 47.90 | 46.94 | -0.79 | -1.66% | 46.82 | 47.98 | 43039 | 20298 | 1.34% |
| 2025-10-21 | 48.19 | 47.73 | -0.42 | -0.87% | 47.62 | 48.45 | 40242 | 19249 | 1.25% |
| 2025-10-20 | 48.50 | 48.15 | -0.52 | -1.07% | 47.50 | 48.88 | 51568 | 24809 | 1.60% |
| 2025-10-17 | 48.90 | 48.67 | -0.55 | -1.12% | 47.86 | 49.45 | 66183 | 32223 | 2.05% |
| 2025-10-16 | 48.77 | 49.22 | 0.95 | 1.97% | 48.54 | 49.85 | 88650 | 43715 | 2.75% |
| 2025-10-15 | 47.82 | 48.27 | 0.03 | 0.06% | 47.25 | 48.68 | 59275 | 28510 | 1.84% |
| 2025-10-14 | 47.51 | 48.24 | 0.74 | 1.56% | 46.98 | 49.20 | 77093 | 36871 | 2.39% |
| 2025-10-13 | 46.60 | 47.50 | -1.39 | -2.84% | 46.50 | 47.80 | 69377 | 32736 | 2.15% |
| 2025-10-10 | 47.71 | 48.89 | 1.18 | 2.47% | 47.00 | 49.94 | 108248 | 52839 | 3.36% |
| 2025-10-09 | 46.99 | 47.71 | 1.01 | 2.16% | 46.00 | 47.71 | 76041 | 35659 | 2.36% |
| 2025-09-30 | 46.35 | 46.70 | 0.45 | 0.97% | 46.10 | 46.83 | 47652 | 22198 | 1.48% |
| 2025-09-29 | 45.80 | 46.25 | 0.45 | 0.98% | 45.20 | 46.28 | 50359 | 23076 | 1.56% |
| 2025-09-26 | 46.88 | 45.80 | -1.17 | -2.49% | 45.68 | 46.88 | 69612 | 32054 | 2.16% |
| 2025-09-25 | 47.60 | 46.97 | -0.62 | -1.30% | 46.65 | 47.94 | 77502 | 36688 | 2.40% |
| 2025-09-24 | 47.00 | 47.59 | 0.09 | 0.19% | 46.91 | 47.96 | 81452 | 38742 | 2.53% |
| 2025-09-23 | 50.93 | 47.50 | -3.61 | -7.06% | 46.25 | 50.93 | 179469 | 85712 | 5.57% |
| 2025-09-22 | 51.61 | 51.11 | -0.41 | -0.80% | 50.68 | 52.12 | 66902 | 34259 | 2.08% |
| 2025-09-19 | 52.20 | 51.52 | -0.87 | -1.66% | 51.31 | 52.65 | 67274 | 34930 | 2.09% |
| 2025-09-18 | 52.44 | 52.39 | -0.05 | -0.10% | 51.50 | 53.28 | 96034 | 50425 | 2.98% |
| 2025-09-17 | 53.19 | 52.44 | -0.75 | -1.41% | 52.00 | 53.21 | 89796 | 47233 | 2.79% |
| 2025-09-16 | 54.70 | 53.19 | -0.92 | -1.70% | 52.86 | 56.02 | 125183 | 67616 | 3.88% |
| 2025-09-15 | 56.40 | 54.11 | -2.32 | -4.11% | 54.00 | 57.20 | 139040 | 77266 | 4.31% |
| 2025-09-12 | 54.76 | 56.43 | 1.68 | 3.07% | 53.69 | 57.98 | 167929 | 93348 | 5.21% |
| 2025-09-11 | 53.05 | 54.75 | 0.12 | 0.22% | 51.60 | 56.38 | 163373 | 88747 | 5.07% |
| 2025-09-10 | 54.91 | 54.63 | -0.99 | -1.78% | 54.30 | 56.48 | 102275 | 56157 | 3.17% |
| 2025-09-09 | 56.00 | 55.62 | 0.09 | 0.16% | 54.54 | 57.37 | 212483 | 118645 | 6.59% |
| 2025-09-08 | 50.49 | 55.53 | 5.05 | 10.00% | 49.85 | 55.53 | 257323 | 136385 | 7.98% |
| 2025-09-05 | 47.10 | 50.48 | 3.36 | 7.13% | 46.68 | 51.50 | 220248 | 107835 | 6.83% |
| 2025-09-04 | 49.29 | 47.12 | -2.67 | -5.36% | 46.24 | 50.80 | 182402 | 87800 | 5.66% |
| 2025-09-03 | 47.71 | 49.79 | 2.81 | 5.98% | 47.71 | 51.68 | 246249 | 123825 | 7.64% |
| 2025-09-02 | 48.44 | 46.98 | -1.41 | -2.91% | 46.69 | 48.52 | 109858 | 52123 | 3.41% |
| 2025-09-01 | 46.73 | 48.39 | 2.11 | 4.56% | 46.58 | 50.62 | 192047 | 93359 | 5.96% |
| 2025-08-29 | 47.47 | 47.16 | -1.67 | -3.42% | 45.96 | 47.84 | 193831 | 91186 | 6.01% |
| 2025-08-28 | 49.28 | 48.83 | 4.03 | 9.00% | 46.48 | 49.28 | 375132 | 182973 | 11.64% |
| 2025-08-27 | 45.87 | 44.80 | -1.33 | -2.88% | 44.78 | 46.23 | 84764 | 38773 | 2.63% |
| 2025-08-26 | 46.20 | 46.13 | -0.07 | -0.15% | 46.03 | 46.94 | 70961 | 32892 | 2.20% |
| 2025-08-25 | 45.92 | 46.20 | 0.16 | 0.35% | 45.70 | 46.55 | 91059 | 41959 | 2.83% |
| 2025-08-22 | 46.40 | 46.04 | -0.76 | -1.62% | 45.69 | 46.70 | 98714 | 45436 | 3.06% |
| 2025-08-21 | 48.10 | 46.80 | -0.28 | -0.59% | 46.39 | 48.50 | 92278 | 43607 | 2.86% |
| 2025-08-20 | 46.97 | 47.08 | -0.39 | -0.82% | 46.09 | 47.40 | 96735 | 45179 | 3.00% |
| 2025-08-19 | 46.86 | 47.47 | 0.62 | 1.32% | 46.73 | 48.80 | 148843 | 71157 | 4.62% |
| 2025-08-18 | 47.49 | 46.85 | -0.10 | -0.21% | 46.46 | 47.62 | 139764 | 65458 | 4.34% |
| 2025-08-15 | 45.99 | 46.95 | 0.85 | 1.84% | 45.99 | 47.63 | 143341 | 67185 | 4.45% |
| 2025-08-14 | 47.41 | 46.10 | -1.30 | -2.74% | 46.09 | 48.15 | 185745 | 87234 | 5.76% |
| 2025-08-13 | 48.04 | 47.40 | -0.64 | -1.33% | 47.40 | 51.35 | 330596 | 161997 | 10.26% |
| 2025-08-12 | 44.89 | 48.04 | 4.37 | 10.01% | 44.48 | 48.04 | 174963 | 83326 | 5.43% |
| 2025-08-11 | 41.96 | 43.67 | 1.71 | 4.08% | 41.50 | 43.86 | 104156 | 44337 | 3.23% |
| 2025-08-08 | 41.38 | 41.96 | 0.40 | 0.96% | 41.20 | 42.50 | 89221 | 37377 | 2.77% |
| 2025-08-07 | 41.96 | 41.56 | -0.56 | -1.33% | 41.39 | 42.35 | 101361 | 42370 | 3.14% |
| 2025-08-06 | 43.60 | 42.12 | -1.76 | -4.01% | 42.03 | 43.60 | 162222 | 68966 | 5.03% |
| 2025-08-05 | 44.80 | 43.88 | -2.31 | -5.00% | 43.25 | 45.30 | 238094 | 104793 | 7.39% |
| 2025-08-04 | 42.63 | 46.19 | 4.20 | 10.00% | 42.63 | 46.19 | 321357 | 145081 | 9.97% |
| 2025-08-01 | 42.59 | 41.99 | -0.59 | -1.39% | 41.10 | 43.88 | 161159 | 68668 | 5.00% |
| 2025-07-31 | 41.31 | 42.58 | 1.21 | 2.92% | 41.10 | 43.50 | 199779 | 85227 | 6.20% |
| 2025-07-30 | 40.30 | 41.37 | 0.88 | 2.17% | 40.21 | 42.00 | 159668 | 66043 | 4.95% |
| 2025-07-29 | 39.99 | 40.49 | 0.51 | 1.28% | 39.66 | 40.57 | 71210 | 28658 | 2.21% |
| 2025-07-28 | 39.58 | 39.98 | 0.08 | 0.20% | 39.57 | 40.49 | 51317 | 20493 | 1.59% |
| 2025-07-25 | 40.40 | 39.90 | -0.50 | -1.24% | 39.90 | 41.15 | 75500 | 30475 | 2.34% |
| 2025-07-24 | 39.63 | 40.40 | 0.46 | 1.15% | 39.60 | 40.59 | 88723 | 35614 | 2.75% |