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 | 41.96 | 41.93 | -0.01 | -0.02% | 41.65 | 42.68 | 28292 | 11913 | 5.71% |
| 2025-10-30 | 43.01 | 41.94 | -1.07 | -2.49% | 41.82 | 43.39 | 39518 | 16751 | 7.98% |
| 2025-10-29 | 43.10 | 43.01 | -1.56 | -3.50% | 41.95 | 43.89 | 58088 | 24967 | 11.73% |
| 2025-10-28 | 46.28 | 44.57 | -1.83 | -3.94% | 44.02 | 47.06 | 42732 | 19325 | 8.63% |
| 2025-10-27 | 45.61 | 46.40 | 0.90 | 1.98% | 45.50 | 46.50 | 35165 | 16205 | 7.10% |
| 2025-10-24 | 46.22 | 45.50 | -0.52 | -1.13% | 45.45 | 46.70 | 27658 | 12708 | 5.58% |
| 2025-10-23 | 46.42 | 46.02 | -0.75 | -1.60% | 45.35 | 46.77 | 15637 | 7164 | 3.16% |
| 2025-10-22 | 45.97 | 46.77 | 0.58 | 1.26% | 45.35 | 47.00 | 18795 | 8771 | 3.79% |
| 2025-10-21 | 46.70 | 46.19 | -0.40 | -0.86% | 45.52 | 47.10 | 26329 | 12119 | 5.31% |
| 2025-10-20 | 45.70 | 46.59 | 1.32 | 2.92% | 45.60 | 47.12 | 23472 | 10911 | 4.74% |
| 2025-10-17 | 49.26 | 45.27 | -4.57 | -9.17% | 44.96 | 49.80 | 48357 | 22580 | 9.76% |
| 2025-10-16 | 51.89 | 49.84 | -2.16 | -4.15% | 49.75 | 52.11 | 24313 | 12342 | 4.91% |
| 2025-10-15 | 51.46 | 52.00 | 0.40 | 0.78% | 50.68 | 52.11 | 18091 | 9314 | 3.65% |
| 2025-10-14 | 52.67 | 51.60 | -0.83 | -1.58% | 51.38 | 54.89 | 26790 | 14254 | 5.41% |
| 2025-10-13 | 51.79 | 52.43 | -1.47 | -2.73% | 50.60 | 52.70 | 34280 | 17734 | 6.92% |
| 2025-10-10 | 51.70 | 53.90 | 2.41 | 4.68% | 51.01 | 55.28 | 48901 | 26256 | 9.87% |
| 2025-10-09 | 50.44 | 51.49 | 1.15 | 2.28% | 50.43 | 52.00 | 28663 | 14701 | 5.79% |
| 2025-09-30 | 50.13 | 50.34 | 0.32 | 0.64% | 49.57 | 51.33 | 18013 | 9064 | 3.64% |
| 2025-09-29 | 50.66 | 50.02 | -0.74 | -1.46% | 49.60 | 50.82 | 19443 | 9758 | 3.92% |
| 2025-09-26 | 50.11 | 50.76 | 0.54 | 1.08% | 49.61 | 52.14 | 34592 | 17692 | 6.98% |
| 2025-09-25 | 49.90 | 50.22 | 0.14 | 0.28% | 49.81 | 50.56 | 16791 | 8415 | 3.39% |
| 2025-09-24 | 48.33 | 50.08 | 1.10 | 2.25% | 48.33 | 50.40 | 22191 | 11031 | 4.48% |
| 2025-09-23 | 49.62 | 48.98 | -0.40 | -0.81% | 47.81 | 50.80 | 23064 | 11276 | 4.66% |
| 2025-09-22 | 49.41 | 49.38 | -0.02 | -0.04% | 48.82 | 49.86 | 14078 | 6943 | 2.84% |
| 2025-09-19 | 49.54 | 49.40 | -0.14 | -0.28% | 48.88 | 50.50 | 20285 | 10054 | 4.09% |
| 2025-09-18 | 51.11 | 49.54 | -1.50 | -2.94% | 49.02 | 51.48 | 32512 | 16371 | 6.56% |
| 2025-09-17 | 49.55 | 51.04 | 1.42 | 2.86% | 49.11 | 51.64 | 31420 | 15903 | 6.34% |
| 2025-09-16 | 49.00 | 49.62 | 0.51 | 1.04% | 48.40 | 49.89 | 23681 | 11653 | 4.78% |
| 2025-09-15 | 50.29 | 49.11 | -1.30 | -2.58% | 48.93 | 50.41 | 27407 | 13536 | 5.53% |
| 2025-09-12 | 51.00 | 50.41 | -0.44 | -0.87% | 50.41 | 51.80 | 25768 | 13126 | 5.20% |
| 2025-09-11 | 51.35 | 50.85 | -0.48 | -0.94% | 50.49 | 51.86 | 33633 | 17171 | 6.79% |
| 2025-09-10 | 51.91 | 51.33 | -0.87 | -1.67% | 51.09 | 52.28 | 23922 | 12329 | 4.83% |
| 2025-09-09 | 51.45 | 52.20 | 0.75 | 1.46% | 50.79 | 52.60 | 27548 | 14285 | 5.56% |
| 2025-09-08 | 50.80 | 51.45 | 1.00 | 1.98% | 50.67 | 52.12 | 31652 | 16264 | 6.39% |
| 2025-09-05 | 48.50 | 50.45 | 2.50 | 5.21% | 48.20 | 50.57 | 32833 | 16242 | 6.63% |
| 2025-09-04 | 50.01 | 47.95 | -2.06 | -4.12% | 47.00 | 50.49 | 43261 | 21115 | 8.73% |
| 2025-09-03 | 49.96 | 50.01 | 0.16 | 0.32% | 48.90 | 50.95 | 33701 | 16867 | 6.80% |
| 2025-09-02 | 52.18 | 49.85 | -2.27 | -4.36% | 48.94 | 53.10 | 49598 | 24958 | 10.01% |
| 2025-09-01 | 53.82 | 52.12 | -1.37 | -2.56% | 51.64 | 53.96 | 51316 | 26936 | 10.36% |
| 2025-08-29 | 51.70 | 53.49 | 2.12 | 4.13% | 51.15 | 55.18 | 64112 | 34316 | 12.94% |
| 2025-08-28 | 50.00 | 51.37 | 1.89 | 3.82% | 49.82 | 51.90 | 54974 | 28010 | 11.10% |
| 2025-08-27 | 48.86 | 49.48 | 1.57 | 3.28% | 47.45 | 51.45 | 73929 | 36537 | 14.92% |
| 2025-08-26 | 47.35 | 47.91 | 0.53 | 1.12% | 46.63 | 48.28 | 28927 | 13763 | 5.84% |
| 2025-08-25 | 47.70 | 47.38 | -0.47 | -0.98% | 46.31 | 48.09 | 36738 | 17316 | 7.42% |
| 2025-08-22 | 47.00 | 47.85 | 0.86 | 1.83% | 46.95 | 48.66 | 24813 | 11928 | 5.01% |
| 2025-08-21 | 48.10 | 46.99 | -1.13 | -2.35% | 46.73 | 48.34 | 22390 | 10565 | 4.52% |
| 2025-08-20 | 47.21 | 48.12 | 0.66 | 1.39% | 46.58 | 48.76 | 30361 | 14528 | 6.13% |
| 2025-08-19 | 46.32 | 47.46 | 0.88 | 1.89% | 46.03 | 47.65 | 27032 | 12733 | 5.46% |
| 2025-08-18 | 45.23 | 46.58 | 1.36 | 3.01% | 45.02 | 47.14 | 37248 | 17311 | 7.52% |
| 2025-08-15 | 43.81 | 45.22 | 1.42 | 3.24% | 43.80 | 45.77 | 28462 | 12784 | 5.75% |
| 2025-08-14 | 45.37 | 43.80 | -1.69 | -3.72% | 43.78 | 45.47 | 32420 | 14355 | 6.54% |
| 2025-08-13 | 46.09 | 45.49 | -0.65 | -1.41% | 44.75 | 46.15 | 35441 | 16033 | 7.15% |
| 2025-08-12 | 44.22 | 46.14 | 1.96 | 4.44% | 43.75 | 46.18 | 51511 | 23286 | 10.40% |
| 2025-08-11 | 43.49 | 44.18 | 0.71 | 1.63% | 43.48 | 44.29 | 26035 | 11441 | 5.26% |
| 2025-08-08 | 43.64 | 43.47 | 0.07 | 0.16% | 43.30 | 44.38 | 28882 | 12642 | 5.83% |
| 2025-08-07 | 43.98 | 43.40 | -0.32 | -0.73% | 43.23 | 44.40 | 23969 | 10485 | 4.84% |
| 2025-08-06 | 43.26 | 43.72 | 0.31 | 0.71% | 43.03 | 43.99 | 26343 | 11457 | 5.32% |
| 2025-08-05 | 43.81 | 43.41 | -0.36 | -0.82% | 43.12 | 44.41 | 32160 | 14015 | 6.49% |
| 2025-08-04 | 43.58 | 43.77 | -0.03 | -0.07% | 43.25 | 45.18 | 44206 | 19395 | 8.92% |
| 2025-08-01 | 45.39 | 43.80 | -1.59 | -3.50% | 43.38 | 46.10 | 68262 | 30334 | 13.78% |
| 2025-07-31 | 41.26 | 45.39 | 4.13 | 10.01% | 41.03 | 45.39 | 70499 | 30740 | 14.23% |
| 2025-07-30 | 40.81 | 41.26 | 0.26 | 0.63% | 40.42 | 41.30 | 17423 | 7123 | 3.52% |
| 2025-07-29 | 41.13 | 41.00 | -0.23 | -0.56% | 40.92 | 41.51 | 17639 | 7258 | 3.56% |
| 2025-07-28 | 40.61 | 41.23 | 0.69 | 1.70% | 40.61 | 41.64 | 21808 | 8965 | 4.40% |
| 2025-07-25 | 40.50 | 40.54 | -0.08 | -0.20% | 39.90 | 40.94 | 29164 | 11769 | 5.89% |
| 2025-07-24 | 41.14 | 40.62 | -0.52 | -1.26% | 40.30 | 41.68 | 33320 | 13632 | 6.73% |