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 | 44.22 | 45.90 | 1.85 | 4.20% | 44.11 | 47.50 | 447378 | 205752 | 12.22% |
| 2025-10-30 | 43.42 | 44.05 | 0.76 | 1.76% | 42.70 | 44.26 | 279634 | 122065 | 7.64% |
| 2025-10-29 | 43.01 | 43.29 | -0.24 | -0.55% | 42.80 | 43.86 | 135800 | 58764 | 3.71% |
| 2025-10-28 | 43.29 | 43.53 | -0.16 | -0.37% | 42.50 | 43.76 | 208634 | 90294 | 5.70% |
| 2025-10-27 | 42.30 | 43.69 | 1.91 | 4.57% | 42.30 | 44.37 | 292334 | 126838 | 7.98% |
| 2025-10-24 | 40.81 | 41.78 | 1.18 | 2.91% | 40.72 | 42.10 | 180052 | 74543 | 4.92% |
| 2025-10-23 | 41.41 | 40.60 | -1.59 | -3.77% | 39.87 | 41.80 | 176508 | 71296 | 4.82% |
| 2025-10-22 | 41.78 | 42.19 | 0.11 | 0.26% | 41.29 | 42.85 | 178729 | 75035 | 4.88% |
| 2025-10-21 | 42.15 | 42.08 | -0.06 | -0.14% | 41.11 | 42.24 | 170516 | 71176 | 4.66% |
| 2025-10-20 | 42.06 | 42.14 | 0.71 | 1.71% | 41.51 | 43.00 | 189665 | 80257 | 5.18% |
| 2025-10-17 | 43.00 | 41.43 | -1.37 | -3.20% | 41.30 | 43.07 | 184378 | 77445 | 5.03% |
| 2025-10-16 | 43.55 | 42.80 | -2.75 | -6.04% | 42.56 | 43.94 | 367885 | 159262 | 10.05% |
| 2025-10-15 | 42.53 | 45.55 | 4.14 | 10.00% | 41.89 | 45.55 | 561859 | 250601 | 15.34% |
| 2025-10-14 | 44.29 | 41.41 | -2.22 | -5.09% | 41.09 | 44.29 | 176287 | 74947 | 4.81% |
| 2025-10-13 | 39.71 | 43.63 | -0.49 | -1.11% | 39.71 | 43.63 | 268204 | 113189 | 7.32% |
| 2025-10-10 | 46.00 | 44.12 | -1.98 | -4.30% | 43.94 | 46.68 | 200720 | 90418 | 5.48% |
| 2025-10-09 | 45.80 | 46.10 | -0.05 | -0.11% | 45.32 | 46.98 | 190718 | 88345 | 5.21% |
| 2025-09-30 | 46.56 | 46.15 | -0.40 | -0.86% | 45.82 | 46.89 | 196375 | 90775 | 5.36% |
| 2025-09-29 | 46.20 | 46.55 | 1.34 | 2.96% | 45.40 | 47.27 | 233636 | 108480 | 6.38% |
| 2025-09-26 | 45.80 | 45.21 | -1.26 | -2.71% | 45.21 | 47.40 | 252461 | 117014 | 6.89% |
| 2025-09-25 | 47.43 | 46.47 | -0.60 | -1.27% | 46.19 | 47.77 | 223564 | 104696 | 6.10% |
| 2025-09-24 | 46.72 | 47.07 | -0.28 | -0.59% | 45.00 | 47.70 | 352700 | 163897 | 9.63% |
| 2025-09-23 | 49.14 | 47.35 | -1.90 | -3.86% | 46.40 | 49.57 | 381429 | 183039 | 10.42% |
| 2025-09-22 | 46.53 | 49.25 | 2.63 | 5.64% | 46.52 | 50.25 | 486935 | 236134 | 13.30% |
| 2025-09-19 | 49.46 | 46.62 | -5.18 | -10.00% | 46.62 | 49.88 | 452394 | 215085 | 12.35% |
| 2025-09-18 | 48.51 | 51.80 | 4.07 | 8.53% | 47.79 | 52.50 | 825837 | 417935 | 22.55% |
| 2025-09-17 | 46.00 | 47.73 | 1.07 | 2.29% | 45.88 | 49.46 | 533346 | 252673 | 14.56% |
| 2025-09-16 | 45.47 | 46.66 | 1.46 | 3.23% | 44.60 | 47.15 | 545455 | 250675 | 14.89% |
| 2025-09-15 | 43.17 | 45.20 | 1.60 | 3.67% | 42.85 | 47.67 | 507038 | 231187 | 13.85% |
| 2025-09-12 | 42.40 | 43.60 | 2.00 | 4.81% | 41.75 | 45.76 | 511078 | 223759 | 13.96% |
| 2025-09-11 | 40.77 | 41.60 | 1.02 | 2.51% | 39.85 | 41.67 | 253749 | 104418 | 6.93% |
| 2025-09-10 | 40.25 | 40.58 | -0.45 | -1.10% | 40.23 | 41.80 | 217136 | 88980 | 5.93% |
| 2025-09-09 | 40.05 | 41.03 | 0.28 | 0.69% | 40.00 | 41.43 | 269835 | 110145 | 7.37% |
| 2025-09-08 | 38.89 | 40.75 | 1.87 | 4.81% | 38.89 | 42.14 | 334621 | 136800 | 9.14% |
| 2025-09-05 | 37.29 | 38.88 | 1.58 | 4.24% | 36.72 | 39.05 | 250278 | 95861 | 6.83% |
| 2025-09-04 | 39.40 | 37.30 | -2.69 | -6.73% | 36.50 | 39.88 | 330797 | 126942 | 9.03% |
| 2025-09-03 | 42.03 | 39.99 | -2.04 | -4.85% | 39.70 | 42.40 | 455176 | 185568 | 12.43% |
| 2025-09-02 | 39.99 | 42.03 | 2.90 | 7.41% | 38.43 | 43.04 | 710145 | 295396 | 19.39% |
| 2025-09-01 | 39.59 | 39.13 | -0.34 | -0.86% | 38.81 | 39.73 | 144376 | 56533 | 3.94% |
| 2025-08-29 | 39.02 | 39.47 | 0.49 | 1.26% | 38.34 | 40.21 | 199603 | 78570 | 5.45% |
| 2025-08-28 | 38.88 | 38.98 | -0.05 | -0.13% | 37.52 | 39.00 | 221623 | 85102 | 6.05% |
| 2025-08-27 | 39.72 | 39.03 | -0.85 | -2.13% | 38.90 | 40.50 | 199368 | 79466 | 5.44% |
| 2025-08-26 | 40.39 | 39.88 | -0.55 | -1.36% | 39.50 | 40.40 | 165292 | 66142 | 4.51% |
| 2025-08-25 | 40.80 | 40.43 | 0.02 | 0.05% | 40.20 | 41.36 | 236235 | 96281 | 6.45% |
| 2025-08-22 | 39.99 | 40.41 | 0.43 | 1.08% | 39.86 | 40.48 | 164685 | 66253 | 4.50% |
| 2025-08-21 | 41.18 | 39.98 | -1.92 | -4.58% | 39.98 | 41.69 | 254900 | 103660 | 6.96% |
| 2025-08-20 | 41.65 | 41.90 | -0.43 | -1.02% | 41.39 | 43.05 | 269662 | 113749 | 7.36% |
| 2025-08-19 | 40.85 | 42.33 | 1.01 | 2.44% | 40.11 | 43.00 | 406333 | 169215 | 11.10% |
| 2025-08-18 | 40.50 | 41.32 | 0.58 | 1.42% | 39.79 | 41.90 | 388709 | 157983 | 10.61% |
| 2025-08-15 | 39.38 | 40.74 | 0.85 | 2.13% | 39.00 | 41.45 | 391803 | 158666 | 10.70% |
| 2025-08-14 | 38.77 | 39.89 | 1.27 | 3.29% | 38.00 | 40.40 | 459252 | 180535 | 12.54% |
| 2025-08-13 | 38.15 | 38.62 | 0.40 | 1.05% | 37.80 | 38.88 | 203924 | 78370 | 5.57% |
| 2025-08-12 | 38.45 | 38.22 | -0.23 | -0.60% | 37.81 | 38.58 | 176188 | 67190 | 4.81% |
| 2025-08-11 | 38.38 | 38.45 | 0.05 | 0.13% | 38.08 | 38.86 | 206542 | 79459 | 5.64% |
| 2025-08-08 | 39.16 | 38.40 | -0.76 | -1.94% | 38.20 | 39.47 | 247674 | 96029 | 6.76% |
| 2025-08-07 | 40.00 | 39.16 | -1.06 | -2.64% | 38.70 | 40.07 | 346095 | 135340 | 9.45% |
| 2025-08-06 | 37.87 | 40.22 | 2.15 | 5.65% | 37.50 | 41.00 | 583703 | 229946 | 15.94% |
| 2025-08-05 | 38.95 | 38.07 | 0.78 | 2.09% | 37.85 | 39.62 | 549855 | 211630 | 15.02% |
| 2025-08-04 | 33.63 | 37.29 | 3.39 | 10.00% | 33.58 | 37.29 | 383970 | 138085 | 10.49% |
| 2025-08-01 | 34.25 | 33.90 | -0.39 | -1.14% | 33.60 | 34.64 | 98839 | 33591 | 2.70% |
| 2025-07-31 | 34.03 | 34.29 | 0.01 | 0.03% | 34.03 | 35.23 | 140970 | 48941 | 3.85% |
| 2025-07-30 | 35.28 | 34.28 | -0.94 | -2.67% | 34.02 | 35.29 | 117434 | 40528 | 3.21% |
| 2025-07-29 | 35.29 | 35.22 | -0.21 | -0.59% | 34.90 | 35.38 | 98429 | 34557 | 2.69% |
| 2025-07-28 | 35.88 | 35.43 | 0.00 | 0.00% | 35.23 | 35.97 | 99438 | 35361 | 2.72% |
| 2025-07-25 | 35.39 | 35.43 | -0.20 | -0.56% | 35.05 | 35.60 | 120523 | 42552 | 3.29% |
| 2025-07-24 | 35.36 | 35.63 | 0.24 | 0.68% | 35.36 | 36.06 | 110524 | 39392 | 3.02% |