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 | 46.21 | 46.51 | 0.10 | 0.22% | 46.21 | 47.10 | 20884 | 9740 | 0.77% |
| 2025-10-30 | 46.63 | 46.41 | -0.20 | -0.43% | 45.81 | 46.77 | 20298 | 9393 | 0.75% |
| 2025-10-29 | 45.96 | 46.61 | 0.66 | 1.44% | 45.27 | 46.86 | 16168 | 7466 | 0.60% |
| 2025-10-28 | 44.90 | 45.95 | 0.89 | 1.98% | 44.90 | 46.10 | 18679 | 8549 | 0.69% |
| 2025-10-27 | 46.54 | 45.06 | -1.36 | -2.93% | 44.10 | 46.69 | 32624 | 14723 | 1.21% |
| 2025-10-24 | 46.15 | 46.42 | 0.33 | 0.72% | 45.89 | 47.00 | 13352 | 6199 | 0.49% |
| 2025-10-23 | 47.00 | 46.09 | -0.91 | -1.94% | 45.55 | 47.35 | 19533 | 9049 | 0.72% |
| 2025-10-22 | 46.07 | 47.00 | 0.95 | 2.06% | 45.81 | 47.17 | 14477 | 6731 | 0.54% |
| 2025-10-21 | 45.36 | 46.05 | 1.05 | 2.33% | 44.76 | 46.10 | 18998 | 8651 | 0.70% |
| 2025-10-20 | 44.80 | 45.00 | 0.45 | 1.01% | 44.17 | 45.37 | 12905 | 5791 | 0.48% |
| 2025-10-17 | 44.45 | 44.55 | 0.10 | 0.22% | 44.34 | 45.60 | 21907 | 9878 | 0.81% |
| 2025-10-16 | 44.72 | 44.45 | -0.53 | -1.18% | 44.15 | 45.08 | 11708 | 5211 | 0.43% |
| 2025-10-15 | 45.20 | 44.98 | 0.23 | 0.51% | 43.95 | 45.23 | 17303 | 7676 | 0.64% |
| 2025-10-14 | 44.41 | 44.75 | 0.29 | 0.65% | 44.32 | 45.35 | 16410 | 7355 | 0.61% |
| 2025-10-13 | 43.74 | 44.46 | -0.12 | -0.27% | 42.55 | 44.88 | 16878 | 7429 | 0.62% |
| 2025-10-10 | 44.35 | 44.58 | 0.23 | 0.52% | 44.28 | 45.91 | 13148 | 5908 | 0.49% |
| 2025-10-09 | 44.77 | 44.35 | -0.06 | -0.14% | 43.64 | 44.92 | 13930 | 6162 | 0.51% |
| 2025-09-30 | 43.22 | 44.41 | 1.45 | 3.38% | 43.12 | 44.54 | 17547 | 7736 | 0.65% |
| 2025-09-29 | 43.20 | 42.96 | -0.23 | -0.53% | 41.63 | 43.42 | 22113 | 9469 | 0.82% |
| 2025-09-26 | 43.94 | 43.19 | -0.73 | -1.66% | 42.96 | 44.17 | 16799 | 7323 | 0.62% |
| 2025-09-25 | 44.64 | 43.92 | -0.51 | -1.15% | 43.90 | 45.10 | 17927 | 7939 | 0.66% |
| 2025-09-24 | 44.52 | 44.43 | -0.26 | -0.58% | 44.31 | 45.07 | 15145 | 6758 | 0.56% |
| 2025-09-23 | 45.25 | 44.69 | -0.56 | -1.24% | 43.90 | 45.72 | 20817 | 9235 | 0.77% |
| 2025-09-22 | 45.87 | 45.25 | -0.63 | -1.37% | 44.90 | 45.96 | 17627 | 7975 | 0.65% |
| 2025-09-19 | 45.97 | 45.88 | 0.48 | 1.06% | 45.08 | 46.00 | 14690 | 6693 | 0.54% |
| 2025-09-18 | 47.00 | 45.40 | -1.70 | -3.61% | 45.02 | 47.35 | 24571 | 11296 | 0.91% |
| 2025-09-17 | 47.95 | 47.10 | -0.85 | -1.77% | 47.01 | 48.71 | 29297 | 14020 | 1.08% |
| 2025-09-16 | 44.31 | 47.95 | 3.60 | 8.12% | 44.30 | 47.99 | 43176 | 20192 | 1.60% |
| 2025-09-15 | 42.21 | 44.35 | 2.40 | 5.72% | 42.21 | 45.18 | 45438 | 19972 | 1.68% |
| 2025-09-12 | 45.28 | 41.95 | -3.70 | -8.11% | 41.80 | 45.40 | 56719 | 24263 | 2.10% |
| 2025-09-11 | 45.42 | 45.65 | 0.23 | 0.51% | 44.85 | 45.80 | 14279 | 6472 | 0.53% |
| 2025-09-10 | 46.40 | 45.42 | -1.04 | -2.24% | 45.38 | 46.40 | 12521 | 5727 | 0.46% |
| 2025-09-09 | 46.77 | 46.46 | -0.39 | -0.83% | 46.30 | 47.61 | 15416 | 7233 | 0.57% |
| 2025-09-08 | 45.92 | 46.85 | 0.91 | 1.98% | 45.61 | 46.88 | 14511 | 6708 | 0.54% |
| 2025-09-05 | 46.15 | 45.94 | -0.22 | -0.48% | 44.90 | 46.17 | 13173 | 6006 | 0.49% |
| 2025-09-04 | 45.44 | 46.16 | 0.75 | 1.65% | 45.30 | 46.50 | 20268 | 9306 | 0.75% |
| 2025-09-03 | 47.32 | 45.41 | -1.74 | -3.69% | 45.30 | 47.56 | 14517 | 6712 | 0.54% |
| 2025-09-02 | 48.26 | 47.15 | -1.11 | -2.30% | 46.92 | 48.78 | 15687 | 7450 | 0.58% |
| 2025-09-01 | 48.66 | 48.26 | -0.67 | -1.37% | 47.65 | 49.20 | 25717 | 12418 | 0.95% |
| 2025-08-29 | 51.30 | 48.93 | -1.92 | -3.78% | 47.56 | 51.52 | 33034 | 16501 | 1.22% |
| 2025-08-28 | 50.18 | 50.85 | 0.67 | 1.34% | 49.71 | 50.90 | 16688 | 8363 | 0.62% |
| 2025-08-27 | 51.77 | 50.18 | -1.39 | -2.70% | 50.16 | 51.77 | 18397 | 9368 | 0.68% |
| 2025-08-26 | 51.21 | 51.57 | 0.05 | 0.10% | 51.21 | 52.98 | 21549 | 11227 | 0.80% |
| 2025-08-25 | 52.55 | 51.52 | -0.53 | -1.02% | 50.02 | 52.58 | 31706 | 16247 | 1.17% |
| 2025-08-22 | 51.94 | 52.05 | 0.11 | 0.21% | 51.66 | 52.65 | 25734 | 13422 | 0.95% |
| 2025-08-21 | 50.29 | 51.94 | 2.08 | 4.17% | 49.60 | 52.40 | 33337 | 17053 | 1.23% |
| 2025-08-20 | 49.49 | 49.86 | 0.75 | 1.53% | 48.78 | 50.45 | 25636 | 12686 | 0.95% |
| 2025-08-19 | 49.80 | 49.11 | -0.01 | -0.02% | 48.73 | 50.11 | 23272 | 11449 | 0.86% |
| 2025-08-18 | 48.75 | 49.12 | 1.14 | 2.38% | 48.05 | 49.38 | 24925 | 12180 | 0.92% |
| 2025-08-15 | 47.79 | 47.98 | 0.09 | 0.19% | 47.71 | 48.30 | 10417 | 4994 | 0.39% |
| 2025-08-14 | 48.03 | 47.89 | -0.29 | -0.60% | 47.58 | 48.64 | 16710 | 8030 | 0.62% |
| 2025-08-13 | 48.64 | 48.18 | -0.62 | -1.27% | 47.40 | 49.01 | 18403 | 8844 | 0.68% |
| 2025-08-12 | 48.83 | 48.80 | -0.21 | -0.43% | 48.50 | 49.99 | 17267 | 8478 | 0.64% |
| 2025-08-11 | 48.00 | 49.01 | 0.59 | 1.22% | 47.99 | 49.09 | 18911 | 9195 | 0.70% |
| 2025-08-08 | 48.86 | 48.42 | -0.68 | -1.38% | 48.06 | 49.51 | 22951 | 11193 | 0.85% |
| 2025-08-07 | 46.62 | 49.10 | 2.19 | 4.67% | 46.62 | 49.18 | 32317 | 15506 | 1.19% |
| 2025-08-06 | 46.77 | 46.91 | 0.06 | 0.13% | 46.10 | 47.40 | 19201 | 9001 | 0.71% |
| 2025-08-05 | 47.26 | 47.10 | -0.15 | -0.32% | 47.00 | 48.18 | 23330 | 11052 | 0.86% |
| 2025-08-04 | 47.47 | 47.25 | -1.14 | -2.36% | 46.00 | 48.59 | 28893 | 13679 | 1.07% |
| 2025-08-01 | 51.10 | 48.39 | -3.42 | -6.60% | 47.91 | 51.10 | 52325 | 25668 | 1.93% |
| 2025-07-31 | 47.55 | 51.81 | 4.27 | 8.98% | 46.80 | 52.00 | 61534 | 30654 | 2.27% |
| 2025-07-30 | 45.50 | 47.54 | 1.92 | 4.21% | 44.89 | 48.00 | 48241 | 22544 | 1.78% |
| 2025-07-29 | 43.55 | 45.62 | 2.08 | 4.78% | 43.20 | 46.08 | 51751 | 23138 | 1.91% |
| 2025-07-28 | 42.52 | 43.54 | 0.93 | 2.18% | 42.52 | 43.85 | 23133 | 10017 | 0.86% |
| 2025-07-25 | 42.36 | 42.61 | 0.31 | 0.73% | 42.36 | 43.00 | 17611 | 7508 | 0.65% |
| 2025-07-24 | 42.00 | 42.30 | 0.33 | 0.79% | 41.77 | 42.40 | 18526 | 7805 | 0.68% |