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 | 53.32 | 54.28 | 0.95 | 1.78% | 51.35 | 55.29 | 22943 | 12331 | 2.97% |
| 2025-10-30 | 55.49 | 53.33 | -2.17 | -3.91% | 53.12 | 56.50 | 22382 | 12316 | 2.89% |
| 2025-10-29 | 53.00 | 55.50 | 1.97 | 3.68% | 52.69 | 55.50 | 22778 | 12334 | 2.95% |
| 2025-10-28 | 52.54 | 53.53 | 0.73 | 1.38% | 51.53 | 54.78 | 27234 | 14569 | 3.52% |
| 2025-10-27 | 52.40 | 52.80 | 0.30 | 0.57% | 49.60 | 53.23 | 30795 | 15911 | 3.98% |
| 2025-10-24 | 44.99 | 52.50 | 7.49 | 16.64% | 44.99 | 53.82 | 44437 | 22561 | 5.75% |
| 2025-10-23 | 43.26 | 45.01 | 1.81 | 4.19% | 42.67 | 45.14 | 11100 | 4851 | 1.44% |
| 2025-10-22 | 42.88 | 43.20 | 0.00 | 0.00% | 41.88 | 43.49 | 8655 | 3679 | 1.12% |
| 2025-10-21 | 42.56 | 43.20 | 0.94 | 2.22% | 41.73 | 43.55 | 9538 | 4085 | 1.23% |
| 2025-10-20 | 43.11 | 42.26 | -0.53 | -1.24% | 41.68 | 44.12 | 10485 | 4500 | 1.36% |
| 2025-10-17 | 44.04 | 42.79 | -1.29 | -2.93% | 41.94 | 44.98 | 11150 | 4795 | 1.44% |
| 2025-10-16 | 44.21 | 44.08 | 0.00 | 0.00% | 43.12 | 44.54 | 8958 | 3933 | 1.16% |
| 2025-10-15 | 43.81 | 44.08 | 0.48 | 1.10% | 42.61 | 44.47 | 13038 | 5691 | 1.69% |
| 2025-10-14 | 45.52 | 43.60 | -1.69 | -3.73% | 43.10 | 46.66 | 19893 | 9006 | 2.57% |
| 2025-10-13 | 42.80 | 45.29 | -1.38 | -2.96% | 42.60 | 46.26 | 14880 | 6677 | 1.92% |
| 2025-10-10 | 46.20 | 46.67 | 0.56 | 1.21% | 44.31 | 46.74 | 14704 | 6741 | 1.90% |
| 2025-10-09 | 45.70 | 46.11 | 0.27 | 0.59% | 45.50 | 49.34 | 26432 | 12588 | 3.42% |
| 2025-09-30 | 44.80 | 45.84 | 1.31 | 2.94% | 44.40 | 46.12 | 15016 | 6818 | 1.94% |
| 2025-09-29 | 43.10 | 44.53 | 1.32 | 3.05% | 41.92 | 46.00 | 12670 | 5573 | 1.64% |
| 2025-09-26 | 45.15 | 43.21 | -1.72 | -3.83% | 43.15 | 45.15 | 9414 | 4140 | 1.22% |
| 2025-09-25 | 45.15 | 44.93 | 0.59 | 1.33% | 43.42 | 45.50 | 11627 | 5206 | 1.50% |
| 2025-09-24 | 44.00 | 44.34 | 0.52 | 1.19% | 43.17 | 44.48 | 8070 | 3541 | 1.04% |
| 2025-09-23 | 46.51 | 43.82 | -3.07 | -6.55% | 42.70 | 47.19 | 22108 | 9742 | 2.86% |
| 2025-09-22 | 44.75 | 46.89 | 3.07 | 7.01% | 43.00 | 48.28 | 19600 | 9087 | 2.53% |
| 2025-09-19 | 44.15 | 43.82 | -0.33 | -0.75% | 43.05 | 45.60 | 14005 | 6187 | 1.81% |
| 2025-09-18 | 45.90 | 44.15 | -2.24 | -4.83% | 43.50 | 46.91 | 26886 | 12107 | 3.48% |
| 2025-09-17 | 45.43 | 46.39 | 0.51 | 1.11% | 45.01 | 47.64 | 22162 | 10362 | 2.87% |
| 2025-09-16 | 46.79 | 45.88 | -0.29 | -0.63% | 45.25 | 47.66 | 18454 | 8526 | 2.39% |
| 2025-09-15 | 44.40 | 46.17 | 0.16 | 0.35% | 44.40 | 47.18 | 19486 | 8957 | 2.52% |
| 2025-09-12 | 43.85 | 46.01 | 3.13 | 7.30% | 42.20 | 46.58 | 29927 | 13538 | 3.87% |
| 2025-09-11 | 41.11 | 42.88 | 1.77 | 4.31% | 40.76 | 44.40 | 33136 | 14234 | 4.28% |
| 2025-09-10 | 39.32 | 41.11 | 1.37 | 3.45% | 39.30 | 41.60 | 17514 | 7168 | 2.26% |
| 2025-09-09 | 38.97 | 39.74 | 0.77 | 1.98% | 38.48 | 41.75 | 29511 | 11980 | 3.82% |
| 2025-09-08 | 35.76 | 38.97 | 3.21 | 8.98% | 35.24 | 39.50 | 22505 | 8541 | 2.91% |
| 2025-09-05 | 35.21 | 35.76 | 0.52 | 1.48% | 34.68 | 35.87 | 11349 | 4011 | 1.47% |
| 2025-09-04 | 36.50 | 35.24 | -1.26 | -3.45% | 34.12 | 37.18 | 11147 | 3993 | 1.44% |
| 2025-09-03 | 38.58 | 36.50 | -2.28 | -5.88% | 36.50 | 39.49 | 13870 | 5211 | 1.79% |
| 2025-09-02 | 39.52 | 38.78 | -1.40 | -3.48% | 38.30 | 41.80 | 22264 | 8896 | 2.88% |
| 2025-09-01 | 37.51 | 40.18 | 2.93 | 7.87% | 36.87 | 40.87 | 24279 | 9407 | 3.14% |
| 2025-08-29 | 37.57 | 37.25 | -0.27 | -0.72% | 36.50 | 37.70 | 8901 | 3298 | 1.15% |
| 2025-08-28 | 36.64 | 37.52 | 1.12 | 3.08% | 36.01 | 37.80 | 15544 | 5732 | 2.01% |
| 2025-08-27 | 38.90 | 36.40 | -1.78 | -4.66% | 36.40 | 38.98 | 20714 | 7799 | 2.68% |
| 2025-08-26 | 38.59 | 38.18 | 0.28 | 0.74% | 37.51 | 40.00 | 22925 | 8903 | 2.96% |
| 2025-08-25 | 39.27 | 37.90 | -1.47 | -3.73% | 37.50 | 39.92 | 22820 | 8741 | 2.95% |
| 2025-08-22 | 38.44 | 39.37 | 0.89 | 2.31% | 38.05 | 39.68 | 14468 | 5625 | 1.87% |
| 2025-08-21 | 40.11 | 38.48 | -1.63 | -4.06% | 38.21 | 40.30 | 14059 | 5476 | 1.82% |
| 2025-08-20 | 40.78 | 40.11 | -1.08 | -2.62% | 39.63 | 41.86 | 17094 | 6922 | 2.21% |
| 2025-08-19 | 39.79 | 41.19 | 1.48 | 3.73% | 39.03 | 42.00 | 33112 | 13509 | 4.28% |
| 2025-08-18 | 34.99 | 39.71 | 4.75 | 13.59% | 34.61 | 41.00 | 39239 | 14888 | 5.07% |
| 2025-08-15 | 34.43 | 34.96 | 0.18 | 0.52% | 33.99 | 35.07 | 18101 | 6238 | 2.34% |
| 2025-08-14 | 33.17 | 34.78 | 1.70 | 5.14% | 32.90 | 35.66 | 31594 | 10920 | 4.09% |
| 2025-08-13 | 33.80 | 33.08 | -0.69 | -2.04% | 33.04 | 34.39 | 17249 | 5825 | 2.23% |
| 2025-08-12 | 33.50 | 33.77 | 0.60 | 1.81% | 32.64 | 34.30 | 17563 | 5866 | 2.27% |
| 2025-08-11 | 31.43 | 33.17 | 1.58 | 5.00% | 31.37 | 33.39 | 16820 | 5480 | 2.17% |
| 2025-08-08 | 32.31 | 31.59 | -0.59 | -1.83% | 31.34 | 32.77 | 13980 | 4434 | 1.81% |
| 2025-08-07 | 32.88 | 32.18 | -0.82 | -2.48% | 32.16 | 33.24 | 9580 | 3116 | 1.24% |
| 2025-08-06 | 32.72 | 33.00 | 0.28 | 0.86% | 32.33 | 33.00 | 11407 | 3728 | 1.47% |
| 2025-08-05 | 33.55 | 32.72 | -0.82 | -2.44% | 32.67 | 33.86 | 10705 | 3543 | 1.38% |
| 2025-08-04 | 32.80 | 33.54 | 0.74 | 2.26% | 32.26 | 33.85 | 18737 | 6225 | 2.42% |
| 2025-08-01 | 32.26 | 32.80 | 0.43 | 1.33% | 31.92 | 32.91 | 21255 | 6888 | 2.75% |
| 2025-07-31 | 33.71 | 32.37 | -1.71 | -5.02% | 32.21 | 34.74 | 35899 | 11903 | 4.64% |
| 2025-07-30 | 33.91 | 34.08 | 0.10 | 0.29% | 33.42 | 34.99 | 21268 | 7272 | 2.75% |
| 2025-07-29 | 33.00 | 33.98 | 0.98 | 2.97% | 32.79 | 34.10 | 20559 | 6906 | 2.66% |
| 2025-07-28 | 34.10 | 33.00 | -0.60 | -1.79% | 32.93 | 35.38 | 29812 | 10154 | 3.86% |
| 2025-07-25 | 32.38 | 33.60 | 1.22 | 3.77% | 31.65 | 34.26 | 26718 | 8847 | 3.45% |
| 2025-07-24 | 32.86 | 32.38 | 0.88 | 2.79% | 30.84 | 33.30 | 34930 | 11139 | 4.52% |