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 | 42.73 | 43.45 | 0.77 | 1.80% | 42.73 | 43.69 | 69791 | 30232 | 1.56% |
| 2025-10-30 | 43.00 | 42.68 | -0.31 | -0.72% | 42.68 | 43.33 | 50400 | 21647 | 1.13% |
| 2025-10-29 | 42.57 | 42.99 | 0.42 | 0.99% | 42.26 | 43.01 | 56640 | 24166 | 1.27% |
| 2025-10-28 | 42.99 | 42.57 | 0.17 | 0.40% | 42.48 | 43.27 | 63798 | 27321 | 1.43% |
| 2025-10-27 | 42.20 | 42.40 | 0.38 | 0.90% | 42.18 | 42.48 | 46977 | 19887 | 1.05% |
| 2025-10-24 | 42.26 | 42.02 | -0.17 | -0.40% | 41.90 | 42.49 | 54306 | 22906 | 1.21% |
| 2025-10-23 | 42.03 | 42.19 | -0.01 | -0.02% | 41.52 | 42.19 | 47219 | 19730 | 1.06% |
| 2025-10-22 | 42.10 | 42.20 | -0.07 | -0.17% | 42.10 | 42.48 | 31603 | 13370 | 0.71% |
| 2025-10-21 | 42.01 | 42.27 | 0.31 | 0.74% | 41.96 | 42.39 | 37584 | 15860 | 0.84% |
| 2025-10-20 | 42.30 | 41.96 | 0.01 | 0.02% | 41.70 | 42.36 | 39074 | 16427 | 0.87% |
| 2025-10-17 | 43.12 | 41.95 | -1.28 | -2.96% | 41.95 | 43.33 | 69857 | 29696 | 1.56% |
| 2025-10-16 | 43.73 | 43.23 | -0.60 | -1.37% | 43.16 | 43.87 | 54005 | 23463 | 1.21% |
| 2025-10-15 | 43.50 | 43.83 | 0.39 | 0.90% | 43.26 | 43.89 | 44623 | 19486 | 1.00% |
| 2025-10-14 | 43.90 | 43.44 | -0.31 | -0.71% | 43.44 | 44.15 | 52366 | 22923 | 1.17% |
| 2025-10-13 | 43.20 | 43.75 | -0.93 | -2.08% | 43.20 | 43.90 | 52660 | 23003 | 1.18% |
| 2025-10-10 | 44.41 | 44.68 | 0.05 | 0.11% | 44.12 | 45.21 | 69061 | 30753 | 1.54% |
| 2025-10-09 | 43.83 | 44.63 | 0.59 | 1.34% | 43.46 | 44.63 | 71743 | 31628 | 1.60% |
| 2025-09-30 | 44.38 | 44.04 | -0.33 | -0.74% | 44.00 | 44.39 | 49789 | 21977 | 1.11% |
| 2025-09-29 | 43.92 | 44.37 | 0.52 | 1.19% | 43.20 | 44.39 | 73123 | 31959 | 1.63% |
| 2025-09-26 | 43.43 | 43.85 | -0.08 | -0.18% | 43.15 | 44.18 | 73966 | 32280 | 1.65% |
| 2025-09-25 | 44.30 | 43.93 | -0.53 | -1.19% | 43.91 | 44.60 | 68564 | 30291 | 1.53% |
| 2025-09-24 | 44.05 | 44.46 | 0.29 | 0.66% | 44.00 | 44.47 | 57003 | 25224 | 1.27% |
| 2025-09-23 | 45.30 | 44.17 | -1.21 | -2.67% | 43.55 | 45.30 | 101354 | 44782 | 2.27% |
| 2025-09-22 | 45.95 | 45.38 | -0.36 | -0.79% | 45.07 | 46.20 | 68166 | 30974 | 1.52% |
| 2025-09-19 | 45.68 | 45.74 | -0.03 | -0.07% | 45.38 | 46.08 | 63519 | 29054 | 1.42% |
| 2025-09-18 | 46.52 | 45.77 | -0.75 | -1.61% | 45.39 | 46.85 | 118353 | 54681 | 2.65% |
| 2025-09-17 | 47.00 | 46.52 | -0.54 | -1.15% | 46.22 | 47.06 | 81292 | 37853 | 1.82% |
| 2025-09-16 | 47.18 | 47.06 | -0.08 | -0.17% | 46.32 | 47.30 | 91094 | 42633 | 2.04% |
| 2025-09-15 | 47.33 | 47.14 | -0.22 | -0.46% | 47.07 | 47.85 | 81986 | 38849 | 1.83% |
| 2025-09-12 | 47.78 | 47.36 | -0.42 | -0.88% | 47.00 | 48.00 | 108910 | 51603 | 2.43% |
| 2025-09-11 | 46.77 | 47.78 | 0.77 | 1.64% | 45.60 | 48.20 | 156172 | 73834 | 3.49% |
| 2025-09-10 | 47.00 | 47.01 | -0.11 | -0.23% | 46.80 | 47.55 | 75044 | 35354 | 1.68% |
| 2025-09-09 | 47.46 | 47.12 | -0.65 | -1.36% | 46.83 | 48.00 | 86836 | 41058 | 1.94% |
| 2025-09-08 | 46.49 | 47.77 | 1.32 | 2.84% | 46.49 | 48.35 | 144058 | 68613 | 3.22% |
| 2025-09-05 | 45.10 | 46.45 | 1.31 | 2.90% | 44.86 | 46.46 | 105863 | 48629 | 2.37% |
| 2025-09-04 | 45.53 | 45.14 | -0.29 | -0.64% | 44.75 | 46.38 | 94547 | 43089 | 2.11% |
| 2025-09-03 | 46.78 | 45.43 | -1.09 | -2.34% | 45.35 | 46.84 | 80930 | 37309 | 1.81% |
| 2025-09-02 | 47.28 | 46.52 | -0.89 | -1.88% | 46.33 | 47.80 | 110319 | 51706 | 2.47% |
| 2025-09-01 | 47.10 | 47.41 | 0.27 | 0.57% | 46.75 | 47.70 | 124309 | 58764 | 2.78% |
| 2025-08-29 | 46.30 | 47.14 | 0.82 | 1.77% | 46.05 | 47.77 | 180586 | 85428 | 4.04% |
| 2025-08-28 | 46.62 | 46.32 | -0.38 | -0.81% | 45.07 | 47.12 | 146574 | 67686 | 3.28% |
| 2025-08-27 | 48.28 | 46.70 | -1.56 | -3.23% | 46.70 | 48.50 | 177278 | 84784 | 3.96% |
| 2025-08-26 | 47.08 | 48.26 | 1.12 | 2.38% | 46.35 | 49.47 | 256945 | 123459 | 5.74% |
| 2025-08-25 | 46.87 | 47.14 | 0.40 | 0.86% | 46.62 | 47.66 | 170555 | 80233 | 3.81% |
| 2025-08-22 | 46.20 | 46.74 | 0.44 | 0.95% | 46.00 | 46.74 | 115058 | 53310 | 2.57% |
| 2025-08-21 | 46.41 | 46.30 | -0.11 | -0.24% | 46.05 | 46.86 | 100850 | 46848 | 2.25% |
| 2025-08-20 | 45.81 | 46.41 | 0.60 | 1.31% | 45.52 | 46.82 | 104878 | 48440 | 2.34% |
| 2025-08-19 | 46.26 | 45.81 | -0.37 | -0.80% | 45.73 | 46.59 | 114847 | 53041 | 2.57% |
| 2025-08-18 | 45.17 | 46.18 | 1.02 | 2.26% | 45.10 | 47.10 | 141309 | 64913 | 3.16% |
| 2025-08-15 | 44.76 | 45.16 | 0.17 | 0.38% | 44.60 | 45.28 | 101092 | 45461 | 2.26% |
| 2025-08-14 | 45.94 | 44.99 | -0.96 | -2.09% | 44.80 | 45.94 | 124420 | 56415 | 2.78% |
| 2025-08-13 | 46.37 | 45.95 | 0.23 | 0.50% | 45.68 | 46.55 | 96362 | 44338 | 2.15% |
| 2025-08-12 | 46.10 | 45.72 | -0.38 | -0.82% | 45.55 | 46.40 | 84958 | 38999 | 1.90% |
| 2025-08-11 | 45.32 | 46.10 | 0.78 | 1.72% | 45.32 | 46.15 | 95271 | 43735 | 2.13% |
| 2025-08-08 | 45.11 | 45.32 | 0.06 | 0.13% | 44.73 | 45.78 | 91104 | 41274 | 2.04% |
| 2025-08-07 | 45.09 | 45.26 | 0.17 | 0.38% | 45.00 | 45.92 | 107058 | 48593 | 2.39% |
| 2025-08-06 | 45.40 | 45.09 | -0.14 | -0.31% | 44.81 | 45.64 | 84645 | 38169 | 1.89% |
| 2025-08-05 | 45.34 | 45.23 | -0.10 | -0.22% | 44.95 | 45.85 | 88335 | 39993 | 1.97% |
| 2025-08-04 | 45.74 | 45.33 | -0.79 | -1.71% | 44.60 | 45.88 | 135612 | 61059 | 3.03% |
| 2025-08-01 | 45.90 | 46.12 | 0.08 | 0.17% | 45.77 | 46.89 | 119969 | 55554 | 2.68% |
| 2025-07-31 | 46.60 | 46.04 | -0.47 | -1.01% | 45.78 | 47.15 | 148818 | 68857 | 3.33% |
| 2025-07-30 | 46.24 | 46.51 | -0.13 | -0.28% | 45.91 | 47.76 | 211169 | 98949 | 4.72% |
| 2025-07-29 | 46.30 | 46.64 | 0.69 | 1.50% | 45.31 | 47.22 | 221073 | 102543 | 4.94% |
| 2025-07-28 | 46.50 | 45.95 | -0.10 | -0.22% | 45.69 | 46.66 | 125676 | 57870 | 2.81% |
| 2025-07-25 | 47.00 | 46.05 | -1.42 | -2.99% | 46.00 | 47.20 | 266634 | 124066 | 5.96% |
| 2025-07-24 | 43.09 | 47.47 | 4.32 | 10.01% | 42.98 | 47.47 | 355546 | 163134 | 7.95% |