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 | 45.10 | 44.90 | -0.28 | -0.62% | 44.58 | 45.76 | 73641 | 33245 | 2.77% |
| 2025-10-30 | 46.97 | 45.18 | -1.57 | -3.36% | 45.08 | 46.97 | 91091 | 41603 | 3.42% |
| 2025-10-29 | 46.19 | 46.75 | 0.55 | 1.19% | 45.86 | 47.12 | 100001 | 46678 | 3.76% |
| 2025-10-28 | 45.63 | 46.20 | 0.33 | 0.72% | 45.45 | 47.06 | 88025 | 40551 | 3.31% |
| 2025-10-27 | 46.09 | 45.87 | 0.07 | 0.15% | 45.58 | 46.38 | 73337 | 33704 | 2.75% |
| 2025-10-24 | 45.29 | 45.80 | 0.74 | 1.64% | 45.07 | 45.90 | 84457 | 38435 | 3.17% |
| 2025-10-23 | 44.08 | 45.06 | 0.69 | 1.56% | 43.41 | 45.22 | 73854 | 32640 | 2.77% |
| 2025-10-22 | 44.66 | 44.37 | -0.77 | -1.71% | 43.79 | 44.78 | 63344 | 28098 | 2.38% |
| 2025-10-21 | 44.00 | 45.14 | 1.34 | 3.06% | 43.71 | 45.35 | 106209 | 47600 | 3.99% |
| 2025-10-20 | 43.44 | 43.80 | 1.22 | 2.87% | 43.28 | 44.17 | 92193 | 40297 | 3.46% |
| 2025-10-17 | 45.60 | 42.58 | -3.07 | -6.73% | 42.45 | 45.60 | 122024 | 53135 | 4.58% |
| 2025-10-16 | 45.92 | 45.65 | -0.55 | -1.19% | 45.53 | 46.74 | 79374 | 36450 | 2.98% |
| 2025-10-15 | 44.81 | 46.20 | 1.40 | 3.13% | 44.30 | 46.71 | 117310 | 53294 | 4.41% |
| 2025-10-14 | 47.55 | 44.80 | -1.70 | -3.66% | 44.54 | 48.72 | 141262 | 65990 | 5.31% |
| 2025-10-13 | 45.90 | 46.50 | -1.80 | -3.73% | 45.58 | 47.18 | 133048 | 61782 | 5.00% |
| 2025-10-10 | 51.92 | 48.30 | -3.01 | -5.87% | 47.75 | 52.27 | 207243 | 102260 | 7.78% |
| 2025-10-09 | 48.38 | 51.31 | 3.31 | 6.90% | 48.38 | 52.80 | 244403 | 125769 | 9.18% |
| 2025-09-30 | 47.05 | 48.00 | 0.91 | 1.93% | 47.05 | 48.80 | 122997 | 58890 | 4.62% |
| 2025-09-29 | 46.77 | 47.09 | 1.12 | 2.44% | 45.95 | 47.56 | 130276 | 61176 | 4.89% |
| 2025-09-26 | 46.60 | 45.97 | -0.90 | -1.92% | 45.90 | 47.58 | 115806 | 54019 | 4.35% |
| 2025-09-25 | 46.35 | 46.87 | 1.77 | 3.92% | 46.10 | 47.50 | 200989 | 94057 | 7.55% |
| 2025-09-24 | 44.34 | 45.10 | 0.45 | 1.01% | 43.66 | 45.11 | 69902 | 31199 | 2.63% |
| 2025-09-23 | 45.65 | 44.65 | -0.75 | -1.65% | 43.82 | 45.65 | 75022 | 33425 | 2.82% |
| 2025-09-22 | 45.05 | 45.40 | 0.04 | 0.09% | 44.83 | 45.99 | 90098 | 40905 | 3.38% |
| 2025-09-19 | 45.80 | 45.36 | -0.19 | -0.42% | 45.02 | 46.81 | 129677 | 59498 | 4.87% |
| 2025-09-18 | 46.50 | 45.55 | -0.89 | -1.92% | 45.05 | 47.71 | 147810 | 68745 | 5.55% |
| 2025-09-17 | 47.00 | 46.44 | -1.02 | -2.15% | 46.08 | 47.04 | 102575 | 47668 | 3.85% |
| 2025-09-16 | 45.02 | 47.46 | 2.62 | 5.84% | 44.94 | 48.05 | 150012 | 69723 | 5.64% |
| 2025-09-15 | 46.87 | 44.84 | -1.66 | -3.57% | 44.69 | 46.99 | 112657 | 51189 | 4.23% |
| 2025-09-12 | 44.91 | 46.50 | 1.59 | 3.54% | 44.80 | 47.13 | 151619 | 69824 | 5.70% |
| 2025-09-11 | 42.27 | 44.91 | 2.78 | 6.60% | 41.82 | 45.35 | 130106 | 57328 | 4.89% |
| 2025-09-10 | 42.77 | 42.13 | -0.73 | -1.70% | 41.91 | 43.38 | 55123 | 23294 | 2.07% |
| 2025-09-09 | 43.50 | 42.86 | -1.00 | -2.28% | 42.61 | 44.18 | 62684 | 27185 | 2.35% |
| 2025-09-08 | 41.73 | 43.86 | 2.04 | 4.88% | 41.52 | 44.30 | 99545 | 42650 | 3.74% |
| 2025-09-05 | 40.74 | 41.82 | 1.26 | 3.11% | 40.11 | 41.91 | 64557 | 26546 | 2.43% |
| 2025-09-04 | 41.81 | 40.56 | -1.15 | -2.76% | 39.81 | 42.38 | 73891 | 30293 | 2.78% |
| 2025-09-03 | 42.60 | 41.71 | -0.41 | -0.97% | 41.41 | 42.94 | 69941 | 29488 | 2.63% |
| 2025-09-02 | 44.40 | 42.12 | -3.80 | -8.28% | 41.81 | 44.40 | 135101 | 57785 | 5.07% |
| 2025-09-01 | 45.18 | 45.92 | 0.73 | 1.62% | 45.00 | 46.25 | 104137 | 47626 | 3.91% |
| 2025-08-29 | 45.40 | 45.19 | -0.02 | -0.04% | 44.08 | 45.46 | 91725 | 40948 | 3.45% |
| 2025-08-28 | 44.34 | 45.21 | 0.51 | 1.14% | 43.51 | 45.32 | 110654 | 49316 | 4.16% |
| 2025-08-27 | 45.38 | 44.70 | -0.69 | -1.52% | 44.70 | 47.00 | 119401 | 54900 | 4.49% |
| 2025-08-26 | 45.00 | 45.39 | -0.39 | -0.85% | 44.58 | 46.39 | 128365 | 58256 | 4.82% |
| 2025-08-25 | 45.89 | 45.78 | 0.32 | 0.70% | 44.91 | 46.69 | 144914 | 65879 | 5.44% |
| 2025-08-22 | 45.58 | 45.46 | -0.34 | -0.74% | 44.88 | 45.62 | 101261 | 45908 | 3.80% |
| 2025-08-21 | 44.81 | 45.80 | 0.64 | 1.42% | 44.07 | 46.30 | 158008 | 71269 | 5.94% |
| 2025-08-20 | 43.00 | 45.16 | 1.98 | 4.59% | 42.99 | 45.28 | 164870 | 73295 | 6.19% |
| 2025-08-19 | 43.78 | 43.18 | -0.87 | -1.98% | 42.85 | 43.80 | 134887 | 58408 | 5.07% |
| 2025-08-18 | 41.79 | 44.05 | 3.00 | 7.31% | 41.78 | 45.16 | 215347 | 94693 | 8.09% |
| 2025-08-15 | 40.32 | 41.05 | 0.55 | 1.36% | 40.30 | 41.27 | 61228 | 25109 | 2.30% |
| 2025-08-14 | 41.15 | 40.50 | -0.78 | -1.89% | 40.26 | 41.44 | 58550 | 23894 | 2.20% |
| 2025-08-13 | 41.39 | 41.28 | -0.04 | -0.10% | 40.90 | 41.45 | 53304 | 21953 | 2.00% |
| 2025-08-12 | 40.37 | 41.32 | 0.95 | 2.35% | 40.14 | 41.65 | 102123 | 41947 | 3.84% |
| 2025-08-11 | 39.58 | 40.37 | 0.79 | 2.00% | 39.54 | 40.43 | 75648 | 30356 | 2.84% |
| 2025-08-08 | 40.15 | 39.58 | -0.69 | -1.71% | 39.50 | 40.27 | 63426 | 25199 | 2.38% |
| 2025-08-07 | 40.35 | 40.27 | -0.03 | -0.07% | 40.20 | 40.86 | 59610 | 24134 | 2.24% |
| 2025-08-06 | 40.11 | 40.30 | 0.01 | 0.02% | 39.76 | 40.35 | 50852 | 20439 | 1.91% |
| 2025-08-05 | 39.74 | 40.29 | 0.57 | 1.44% | 39.71 | 40.68 | 58915 | 23675 | 2.21% |
| 2025-08-04 | 39.88 | 39.72 | -0.37 | -0.92% | 39.21 | 39.99 | 48895 | 19323 | 1.84% |
| 2025-08-01 | 39.58 | 40.09 | 0.39 | 0.98% | 39.58 | 40.55 | 58173 | 23383 | 2.19% |
| 2025-07-31 | 39.88 | 39.70 | -0.38 | -0.95% | 39.60 | 40.63 | 58360 | 23451 | 2.19% |
| 2025-07-30 | 40.31 | 40.08 | -0.34 | -0.84% | 39.78 | 40.53 | 40852 | 16418 | 1.53% |
| 2025-07-29 | 40.13 | 40.42 | 0.16 | 0.40% | 39.80 | 40.55 | 42539 | 17089 | 1.60% |
| 2025-07-28 | 40.25 | 40.26 | 0.12 | 0.30% | 40.03 | 40.43 | 44533 | 17927 | 1.67% |
| 2025-07-25 | 40.24 | 40.14 | -0.05 | -0.12% | 39.86 | 40.25 | 42303 | 16927 | 1.59% |
| 2025-07-24 | 40.00 | 40.19 | 0.35 | 0.88% | 39.74 | 40.22 | 60533 | 24207 | 2.27% |