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 | 44.61 | 45.00 | 1.33 | 3.05% | 44.28 | 46.16 | 1008511 | 455344 | 8.10% |
| 2025-10-30 | 45.58 | 43.67 | -1.79 | -3.94% | 43.42 | 45.68 | 1100556 | 486994 | 8.84% |
| 2025-10-29 | 44.50 | 45.46 | 0.85 | 1.91% | 44.50 | 46.33 | 1276866 | 580345 | 10.26% |
| 2025-10-28 | 44.20 | 44.61 | 0.07 | 0.16% | 43.90 | 46.09 | 1670718 | 746372 | 13.42% |
| 2025-10-27 | 42.25 | 44.54 | 3.53 | 8.61% | 41.18 | 45.11 | 2174653 | 958948 | 17.47% |
| 2025-10-24 | 40.80 | 41.01 | 0.02 | 0.05% | 40.16 | 41.47 | 1159002 | 473409 | 9.31% |
| 2025-10-23 | 40.49 | 40.99 | 0.63 | 1.56% | 38.97 | 42.29 | 1426661 | 575935 | 11.46% |
| 2025-10-22 | 41.80 | 40.36 | -1.35 | -3.24% | 40.11 | 43.49 | 1694272 | 700280 | 13.61% |
| 2025-10-21 | 38.03 | 41.71 | 3.79 | 9.99% | 38.03 | 41.71 | 1744293 | 703059 | 14.01% |
| 2025-10-20 | 38.50 | 37.92 | -0.58 | -1.51% | 34.99 | 39.44 | 1483881 | 564719 | 11.92% |
| 2025-10-17 | 36.99 | 38.50 | 1.58 | 4.28% | 36.60 | 39.50 | 1666302 | 641775 | 13.39% |
| 2025-10-16 | 36.40 | 36.92 | -1.27 | -3.33% | 35.73 | 38.86 | 1652579 | 611015 | 13.28% |
| 2025-10-15 | 34.50 | 38.19 | 0.54 | 1.43% | 34.50 | 40.97 | 2554417 | 931990 | 20.52% |
| 2025-10-14 | 37.65 | 37.65 | -4.18 | -9.99% | 37.65 | 37.65 | 98543 | 37101 | 0.79% |
| 2025-10-13 | 41.83 | 41.83 | -4.65 | -10.00% | 41.83 | 41.83 | 40839 | 17082 | 0.33% |
| 2025-09-30 | 48.70 | 46.48 | -1.68 | -3.49% | 46.38 | 49.22 | 735405 | 347486 | 5.91% |
| 2025-09-29 | 48.15 | 48.16 | -0.04 | -0.08% | 47.56 | 48.74 | 310717 | 149531 | 2.50% |
| 2025-09-26 | 49.40 | 48.20 | -1.20 | -2.43% | 48.20 | 50.27 | 397818 | 195739 | 3.20% |
| 2025-09-25 | 48.65 | 49.40 | 0.68 | 1.40% | 48.52 | 50.80 | 520621 | 259195 | 4.18% |
| 2025-09-24 | 47.97 | 48.72 | 0.44 | 0.91% | 47.15 | 49.32 | 469723 | 227236 | 3.77% |
| 2025-09-23 | 48.90 | 48.28 | -0.68 | -1.39% | 46.89 | 50.00 | 565151 | 273064 | 4.54% |
| 2025-09-22 | 47.55 | 48.96 | 1.86 | 3.95% | 47.07 | 49.58 | 580484 | 282507 | 4.66% |
| 2025-09-19 | 48.40 | 47.10 | -2.22 | -4.50% | 46.86 | 48.40 | 631202 | 300089 | 5.07% |
| 2025-09-18 | 44.89 | 49.32 | 4.32 | 9.60% | 44.70 | 49.50 | 1200804 | 580817 | 9.65% |
| 2025-09-17 | 43.34 | 45.00 | 1.68 | 3.88% | 42.93 | 45.20 | 459930 | 204442 | 3.70% |
| 2025-09-16 | 43.32 | 43.32 | -0.21 | -0.48% | 42.82 | 43.93 | 289428 | 125330 | 2.33% |
| 2025-09-15 | 43.08 | 43.53 | 1.29 | 3.05% | 42.27 | 45.07 | 554302 | 241503 | 4.45% |
| 2025-09-12 | 43.05 | 42.24 | -0.42 | -0.98% | 42.11 | 43.20 | 303011 | 129068 | 2.43% |
| 2025-09-11 | 41.50 | 42.66 | 0.84 | 2.01% | 41.20 | 42.80 | 306477 | 129787 | 2.46% |
| 2025-09-10 | 41.88 | 41.82 | -0.13 | -0.31% | 40.96 | 42.20 | 243639 | 101319 | 1.96% |
| 2025-09-09 | 42.11 | 41.95 | -0.53 | -1.25% | 41.69 | 42.75 | 251551 | 106084 | 2.02% |
| 2025-09-08 | 41.50 | 42.48 | 1.04 | 2.51% | 41.30 | 42.92 | 379210 | 160083 | 3.05% |
| 2025-09-05 | 39.39 | 41.44 | 2.14 | 5.45% | 39.00 | 41.47 | 376114 | 152138 | 3.02% |
| 2025-09-04 | 40.95 | 39.30 | -1.50 | -3.68% | 38.67 | 41.49 | 399695 | 159302 | 3.21% |
| 2025-09-03 | 41.77 | 40.80 | -0.85 | -2.04% | 40.69 | 41.87 | 288101 | 118733 | 2.31% |
| 2025-09-02 | 42.50 | 41.65 | -1.18 | -2.76% | 40.95 | 43.00 | 455013 | 190104 | 3.66% |
| 2025-09-01 | 44.90 | 42.83 | -0.60 | -1.38% | 42.55 | 45.32 | 552073 | 240034 | 4.44% |
| 2025-08-29 | 42.65 | 43.43 | 0.52 | 1.21% | 41.61 | 44.09 | 486931 | 208813 | 3.91% |
| 2025-08-28 | 42.40 | 42.91 | 0.42 | 0.99% | 41.21 | 43.25 | 546911 | 231868 | 4.39% |
| 2025-08-27 | 42.96 | 42.49 | -0.47 | -1.09% | 42.40 | 43.95 | 564346 | 242733 | 4.53% |
| 2025-08-26 | 41.50 | 42.96 | 0.96 | 2.29% | 41.18 | 43.98 | 563448 | 239204 | 4.53% |
| 2025-08-25 | 40.86 | 42.00 | 1.43 | 3.52% | 40.40 | 43.36 | 675732 | 281663 | 5.43% |
| 2025-08-22 | 39.20 | 40.57 | 1.12 | 2.84% | 39.18 | 40.80 | 433281 | 174221 | 3.48% |
| 2025-08-21 | 40.02 | 39.45 | 0.21 | 0.54% | 38.77 | 40.88 | 568086 | 225436 | 4.56% |
| 2025-08-20 | 37.92 | 39.24 | 1.33 | 3.51% | 37.72 | 39.25 | 407322 | 156897 | 3.27% |
| 2025-08-19 | 38.00 | 37.91 | -0.05 | -0.13% | 37.70 | 38.50 | 231820 | 88267 | 1.86% |
| 2025-08-18 | 37.48 | 37.96 | 0.61 | 1.63% | 37.48 | 38.31 | 297397 | 112922 | 2.39% |
| 2025-08-15 | 36.10 | 37.35 | 0.85 | 2.33% | 36.10 | 37.45 | 250649 | 92907 | 2.01% |
| 2025-08-14 | 37.06 | 36.50 | -0.54 | -1.46% | 36.50 | 37.86 | 319441 | 118549 | 2.57% |
| 2025-08-13 | 36.63 | 37.04 | 0.49 | 1.34% | 36.52 | 37.25 | 234548 | 86660 | 1.88% |
| 2025-08-12 | 36.43 | 36.55 | 0.14 | 0.38% | 36.25 | 36.88 | 193424 | 70751 | 1.55% |
| 2025-08-11 | 36.08 | 36.41 | 0.33 | 0.91% | 36.06 | 36.63 | 126837 | 46156 | 1.02% |
| 2025-08-08 | 36.43 | 36.08 | -0.59 | -1.61% | 35.86 | 36.46 | 147972 | 53549 | 1.19% |
| 2025-08-07 | 36.70 | 36.67 | -0.07 | -0.19% | 36.31 | 37.39 | 241216 | 88799 | 1.94% |
| 2025-08-06 | 36.63 | 36.74 | 0.12 | 0.33% | 36.44 | 36.88 | 136762 | 50143 | 1.10% |
| 2025-08-05 | 36.52 | 36.62 | 0.21 | 0.58% | 36.27 | 36.65 | 120441 | 43957 | 0.97% |
| 2025-08-04 | 36.30 | 36.41 | -0.12 | -0.33% | 36.12 | 36.50 | 124086 | 45026 | 1.00% |
| 2025-08-01 | 36.87 | 36.53 | -0.43 | -1.16% | 36.30 | 37.34 | 178472 | 65565 | 1.43% |
| 2025-07-31 | 37.36 | 36.96 | -0.59 | -1.57% | 36.83 | 37.93 | 217845 | 81367 | 1.75% |
| 2025-07-30 | 38.00 | 37.55 | -0.47 | -1.24% | 37.22 | 38.78 | 254075 | 96214 | 2.04% |
| 2025-07-29 | 37.40 | 38.02 | 0.45 | 1.20% | 37.31 | 38.07 | 202421 | 76283 | 1.63% |
| 2025-07-28 | 37.13 | 37.57 | 0.46 | 1.24% | 36.81 | 37.93 | 232825 | 86948 | 1.87% |
| 2025-07-25 | 36.00 | 37.11 | 0.63 | 1.73% | 35.76 | 37.15 | 277858 | 101742 | 2.23% |
| 2025-07-24 | 36.25 | 36.48 | 0.25 | 0.69% | 36.15 | 36.57 | 173404 | 63073 | 1.39% |