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 | 43.71 | 45.13 | 2.96 | 7.02% | 43.71 | 46.39 | 231840 | 105936 | 4.09% |
| 2025-10-30 | 41.88 | 42.17 | 0.14 | 0.33% | 41.50 | 42.35 | 50988 | 21391 | 0.90% |
| 2025-10-29 | 42.15 | 42.03 | -0.11 | -0.26% | 41.66 | 42.36 | 38127 | 15975 | 0.67% |
| 2025-10-28 | 42.87 | 42.14 | -0.73 | -1.70% | 41.66 | 43.10 | 61778 | 26035 | 1.09% |
| 2025-10-27 | 43.04 | 42.87 | -0.17 | -0.39% | 42.70 | 43.35 | 49702 | 21309 | 0.88% |
| 2025-10-24 | 43.10 | 43.04 | -0.11 | -0.25% | 42.99 | 43.40 | 43470 | 18753 | 0.77% |
| 2025-10-23 | 44.50 | 43.15 | -1.65 | -3.68% | 42.61 | 44.65 | 75779 | 32798 | 1.34% |
| 2025-10-22 | 45.03 | 44.80 | -0.23 | -0.51% | 44.64 | 45.87 | 49122 | 22141 | 0.87% |
| 2025-10-21 | 45.90 | 45.03 | -1.02 | -2.21% | 44.66 | 45.90 | 67907 | 30586 | 1.20% |
| 2025-10-20 | 46.60 | 46.05 | -0.07 | -0.15% | 45.01 | 46.88 | 85162 | 38865 | 1.50% |
| 2025-10-17 | 46.01 | 46.12 | 0.20 | 0.44% | 45.87 | 46.98 | 119427 | 55326 | 2.11% |
| 2025-10-16 | 44.15 | 45.92 | 1.91 | 4.34% | 44.13 | 46.46 | 127626 | 58275 | 2.25% |
| 2025-10-15 | 43.82 | 44.01 | 0.34 | 0.78% | 43.22 | 44.40 | 50632 | 22233 | 0.89% |
| 2025-10-14 | 43.44 | 43.67 | 0.23 | 0.53% | 43.10 | 44.40 | 56936 | 24965 | 1.00% |
| 2025-10-13 | 43.00 | 43.44 | -0.34 | -0.78% | 42.81 | 43.57 | 46286 | 19993 | 0.82% |
| 2025-10-10 | 43.30 | 43.78 | 0.34 | 0.78% | 43.10 | 44.74 | 62931 | 27731 | 1.11% |
| 2025-10-09 | 43.20 | 43.44 | 0.09 | 0.21% | 42.30 | 43.81 | 64275 | 27649 | 1.13% |
| 2025-09-30 | 43.61 | 43.35 | -0.26 | -0.60% | 43.22 | 43.82 | 33246 | 14448 | 0.59% |
| 2025-09-29 | 43.80 | 43.61 | -0.20 | -0.46% | 42.62 | 43.84 | 48812 | 21091 | 0.86% |
| 2025-09-26 | 44.21 | 43.81 | -0.38 | -0.86% | 43.42 | 44.30 | 36520 | 15984 | 0.64% |
| 2025-09-25 | 45.00 | 44.19 | -0.89 | -1.97% | 44.06 | 45.00 | 54667 | 24236 | 0.96% |
| 2025-09-24 | 43.80 | 45.08 | 1.18 | 2.69% | 43.80 | 45.65 | 76408 | 34336 | 1.35% |
| 2025-09-23 | 44.28 | 43.90 | -0.88 | -1.97% | 42.88 | 44.50 | 65372 | 28484 | 1.15% |
| 2025-09-22 | 44.06 | 44.78 | 0.74 | 1.68% | 44.06 | 45.27 | 70941 | 31692 | 1.25% |
| 2025-09-19 | 44.00 | 44.04 | -0.18 | -0.41% | 43.53 | 44.40 | 49985 | 21929 | 0.88% |
| 2025-09-18 | 44.25 | 44.22 | -0.22 | -0.50% | 43.70 | 44.86 | 76448 | 33905 | 1.35% |
| 2025-09-17 | 45.38 | 44.44 | -1.09 | -2.39% | 44.15 | 45.78 | 78901 | 35194 | 1.39% |
| 2025-09-16 | 45.35 | 45.53 | 0.23 | 0.51% | 44.43 | 45.70 | 73769 | 33273 | 1.30% |
| 2025-09-15 | 46.28 | 45.30 | -1.15 | -2.48% | 45.10 | 46.55 | 75367 | 34300 | 1.33% |
| 2025-09-12 | 46.55 | 46.45 | 0.02 | 0.04% | 46.02 | 47.55 | 73293 | 34252 | 1.29% |
| 2025-09-11 | 45.90 | 46.43 | 0.33 | 0.72% | 44.60 | 46.46 | 69916 | 31952 | 1.23% |
| 2025-09-10 | 46.26 | 46.10 | -0.30 | -0.65% | 45.88 | 47.37 | 61437 | 28511 | 1.08% |
| 2025-09-09 | 47.45 | 46.40 | -1.06 | -2.23% | 45.90 | 47.77 | 69726 | 32520 | 1.23% |
| 2025-09-08 | 45.92 | 47.46 | 1.55 | 3.38% | 45.67 | 47.60 | 107105 | 50011 | 1.89% |
| 2025-09-05 | 44.19 | 45.91 | 1.72 | 3.89% | 43.91 | 45.96 | 84946 | 38290 | 1.50% |
| 2025-09-04 | 45.02 | 44.19 | -1.04 | -2.30% | 43.36 | 45.47 | 95149 | 42299 | 1.68% |
| 2025-09-03 | 46.75 | 45.23 | -1.52 | -3.25% | 45.00 | 46.75 | 107611 | 49189 | 1.90% |
| 2025-09-02 | 45.66 | 46.75 | 1.09 | 2.39% | 45.34 | 47.83 | 150058 | 70508 | 2.65% |
| 2025-09-01 | 46.01 | 45.66 | -0.45 | -0.98% | 45.24 | 46.55 | 111187 | 50939 | 1.96% |
| 2025-08-29 | 44.00 | 46.11 | 2.11 | 4.80% | 43.91 | 46.50 | 167078 | 76525 | 2.95% |
| 2025-08-28 | 43.35 | 44.00 | 0.58 | 1.34% | 43.12 | 44.45 | 119659 | 52432 | 2.11% |
| 2025-08-27 | 44.45 | 43.42 | -1.25 | -2.80% | 43.37 | 45.13 | 128279 | 56705 | 2.26% |
| 2025-08-26 | 45.70 | 44.67 | -1.10 | -2.40% | 44.60 | 45.99 | 124103 | 56002 | 2.19% |
| 2025-08-25 | 46.48 | 45.77 | -0.77 | -1.65% | 44.96 | 46.49 | 152861 | 69809 | 2.70% |
| 2025-08-22 | 46.18 | 46.54 | 0.32 | 0.69% | 45.39 | 47.20 | 101831 | 47281 | 1.80% |
| 2025-08-21 | 48.00 | 46.22 | -1.93 | -4.01% | 45.99 | 48.26 | 139407 | 65460 | 2.46% |
| 2025-08-20 | 47.25 | 48.15 | 0.30 | 0.63% | 46.30 | 49.18 | 161152 | 76305 | 2.84% |
| 2025-08-19 | 48.18 | 47.85 | -0.78 | -1.60% | 47.45 | 50.97 | 221194 | 108943 | 3.90% |
| 2025-08-18 | 45.50 | 48.63 | 4.33 | 9.77% | 45.00 | 48.73 | 198678 | 93975 | 3.50% |
| 2025-08-15 | 44.56 | 44.30 | -0.45 | -1.01% | 42.85 | 45.00 | 147076 | 64545 | 2.59% |
| 2025-08-14 | 42.72 | 44.75 | 1.99 | 4.65% | 42.70 | 46.00 | 150261 | 66833 | 2.65% |
| 2025-08-13 | 42.30 | 42.76 | 0.46 | 1.09% | 41.73 | 43.09 | 78101 | 33139 | 1.38% |
| 2025-08-12 | 42.09 | 42.30 | -0.05 | -0.12% | 41.90 | 43.85 | 107987 | 46081 | 1.90% |
| 2025-08-11 | 39.80 | 42.35 | 2.41 | 6.03% | 39.80 | 42.43 | 111151 | 46023 | 1.96% |
| 2025-08-08 | 39.60 | 39.94 | 0.14 | 0.35% | 39.40 | 40.48 | 57487 | 22970 | 1.01% |
| 2025-08-07 | 40.60 | 39.80 | -1.10 | -2.69% | 39.14 | 40.87 | 95742 | 38272 | 1.69% |
| 2025-08-06 | 40.00 | 40.90 | 0.64 | 1.59% | 39.61 | 41.20 | 91507 | 36762 | 1.61% |
| 2025-08-05 | 40.79 | 40.26 | -0.94 | -2.28% | 39.72 | 40.79 | 118180 | 47330 | 2.08% |
| 2025-08-04 | 38.70 | 41.20 | 2.44 | 6.30% | 38.08 | 42.50 | 164586 | 66430 | 2.90% |
| 2025-08-01 | 37.09 | 38.76 | 1.57 | 4.22% | 37.07 | 39.41 | 122829 | 47563 | 2.17% |
| 2025-07-31 | 37.80 | 37.19 | -0.79 | -2.08% | 37.12 | 37.99 | 69915 | 26266 | 1.23% |
| 2025-07-30 | 36.73 | 37.98 | 1.48 | 4.05% | 36.65 | 38.82 | 106717 | 40531 | 1.88% |
| 2025-07-29 | 35.79 | 36.50 | 0.63 | 1.76% | 35.78 | 36.53 | 53596 | 19420 | 0.95% |
| 2025-07-28 | 36.13 | 35.87 | -0.24 | -0.66% | 35.79 | 36.47 | 47324 | 17046 | 0.83% |
| 2025-07-25 | 36.27 | 36.11 | -0.16 | -0.44% | 36.08 | 36.70 | 42815 | 15578 | 0.75% |
| 2025-07-24 | 36.27 | 36.27 | -0.01 | -0.03% | 35.91 | 36.60 | 43293 | 15658 | 0.76% |