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 | 42.89 | 47.48 | 5.21 | 12.33% | 42.25 | 48.48 | 211451 | 97112 | 10.36% |
| 2025-10-30 | 42.20 | 42.27 | 0.11 | 0.26% | 41.20 | 43.24 | 73479 | 31033 | 3.60% |
| 2025-10-29 | 42.30 | 42.16 | -0.26 | -0.61% | 41.40 | 42.76 | 77130 | 32343 | 3.78% |
| 2025-10-28 | 42.65 | 42.42 | -0.43 | -1.00% | 42.36 | 43.53 | 61788 | 26539 | 3.03% |
| 2025-10-27 | 43.14 | 42.85 | 0.11 | 0.26% | 42.70 | 44.36 | 73664 | 31925 | 3.61% |
| 2025-10-24 | 42.23 | 42.74 | 0.56 | 1.33% | 41.65 | 43.17 | 95802 | 40870 | 4.69% |
| 2025-10-23 | 44.68 | 42.18 | -2.47 | -5.53% | 40.53 | 44.79 | 152392 | 63504 | 7.46% |
| 2025-10-22 | 45.64 | 44.65 | -0.99 | -2.17% | 44.19 | 46.96 | 62955 | 28394 | 3.08% |
| 2025-10-21 | 44.97 | 45.64 | 0.99 | 2.22% | 43.80 | 45.99 | 75011 | 33726 | 3.67% |
| 2025-10-20 | 45.59 | 44.65 | -0.40 | -0.89% | 44.31 | 46.06 | 58347 | 26352 | 2.86% |
| 2025-10-17 | 47.50 | 45.05 | -1.66 | -3.55% | 44.84 | 47.66 | 71492 | 32860 | 3.50% |
| 2025-10-16 | 47.05 | 46.71 | -0.51 | -1.08% | 46.34 | 48.38 | 90818 | 42982 | 4.45% |
| 2025-10-15 | 44.46 | 47.22 | 2.80 | 6.30% | 44.27 | 47.29 | 118671 | 55009 | 5.81% |
| 2025-10-14 | 45.45 | 44.42 | 0.13 | 0.29% | 44.08 | 47.69 | 113810 | 52295 | 5.57% |
| 2025-10-13 | 42.33 | 44.29 | -0.41 | -0.92% | 42.33 | 45.63 | 81196 | 35836 | 3.98% |
| 2025-10-10 | 47.01 | 44.70 | -2.68 | -5.66% | 44.38 | 47.80 | 124131 | 56831 | 6.08% |
| 2025-10-09 | 49.50 | 47.38 | -1.74 | -3.54% | 47.22 | 49.83 | 96286 | 46105 | 4.72% |
| 2025-09-30 | 48.69 | 49.12 | 0.68 | 1.40% | 48.38 | 50.13 | 91417 | 45220 | 4.48% |
| 2025-09-29 | 48.33 | 48.44 | 0.22 | 0.46% | 47.32 | 48.76 | 75040 | 35990 | 3.68% |
| 2025-09-26 | 49.70 | 48.22 | -2.98 | -5.82% | 47.22 | 50.60 | 160485 | 78004 | 7.86% |
| 2025-09-25 | 50.98 | 51.20 | 0.67 | 1.33% | 50.98 | 53.35 | 125649 | 65477 | 6.15% |
| 2025-09-24 | 50.50 | 50.53 | 0.22 | 0.44% | 49.60 | 51.30 | 96568 | 48732 | 4.73% |
| 2025-09-23 | 54.11 | 50.31 | -4.15 | -7.62% | 49.21 | 54.35 | 195285 | 100111 | 9.56% |
| 2025-09-22 | 51.58 | 54.46 | 2.93 | 5.69% | 51.10 | 56.40 | 222987 | 120454 | 10.92% |
| 2025-09-19 | 53.00 | 51.53 | -3.22 | -5.88% | 49.81 | 54.72 | 266349 | 138675 | 13.05% |
| 2025-09-18 | 58.03 | 54.75 | 6.39 | 13.21% | 52.75 | 58.03 | 446435 | 246946 | 21.87% |
| 2025-09-17 | 49.84 | 48.36 | -1.64 | -3.28% | 48.03 | 50.22 | 136663 | 66974 | 6.69% |
| 2025-09-16 | 50.03 | 50.00 | 0.52 | 1.05% | 49.12 | 51.09 | 118206 | 59226 | 5.79% |
| 2025-09-15 | 50.71 | 49.48 | -0.35 | -0.70% | 49.44 | 51.39 | 103829 | 52329 | 5.09% |
| 2025-09-12 | 51.19 | 49.83 | -0.79 | -1.56% | 49.00 | 52.15 | 145645 | 73305 | 7.13% |
| 2025-09-11 | 46.40 | 50.62 | 0.92 | 1.85% | 43.86 | 51.33 | 228132 | 109654 | 11.17% |
| 2025-09-10 | 50.00 | 49.70 | -0.52 | -1.04% | 49.40 | 51.98 | 118453 | 59454 | 5.80% |
| 2025-09-09 | 53.81 | 50.22 | -3.38 | -6.31% | 49.94 | 54.21 | 174515 | 90453 | 8.55% |
| 2025-09-08 | 57.57 | 53.60 | -4.62 | -7.94% | 52.68 | 58.29 | 198390 | 108169 | 9.72% |
| 2025-09-05 | 55.06 | 58.22 | 4.00 | 7.38% | 54.24 | 58.67 | 235677 | 132088 | 11.54% |
| 2025-09-04 | 62.90 | 54.22 | -5.75 | -9.59% | 52.83 | 63.00 | 278772 | 160255 | 13.65% |
| 2025-09-03 | 60.35 | 59.97 | 0.80 | 1.35% | 58.10 | 61.39 | 182871 | 109009 | 8.96% |
| 2025-09-02 | 60.50 | 59.17 | 1.57 | 2.73% | 57.70 | 63.59 | 357362 | 216180 | 17.50% |
| 2025-09-01 | 51.01 | 57.60 | 9.60 | 20.00% | 51.01 | 57.60 | 264575 | 149647 | 12.96% |
| 2025-08-29 | 46.10 | 48.00 | 2.10 | 4.58% | 44.54 | 50.36 | 228199 | 107061 | 11.18% |
| 2025-08-28 | 47.02 | 45.90 | 0.82 | 1.82% | 44.02 | 48.60 | 199926 | 91750 | 9.79% |
| 2025-08-27 | 42.97 | 45.08 | 2.58 | 6.07% | 42.97 | 49.02 | 237646 | 111568 | 11.64% |
| 2025-08-26 | 41.00 | 42.50 | 1.69 | 4.14% | 41.00 | 43.78 | 189824 | 80881 | 9.30% |
| 2025-08-25 | 39.93 | 40.81 | 1.59 | 4.05% | 39.00 | 42.13 | 167566 | 68036 | 8.21% |
| 2025-08-22 | 36.57 | 39.22 | 2.60 | 7.10% | 36.47 | 39.70 | 194345 | 74918 | 9.52% |
| 2025-08-21 | 36.98 | 36.62 | -0.08 | -0.22% | 36.20 | 38.50 | 102904 | 38239 | 5.04% |
| 2025-08-20 | 36.20 | 36.70 | 0.10 | 0.27% | 35.01 | 36.85 | 138505 | 49596 | 6.78% |
| 2025-08-19 | 36.71 | 36.60 | -0.16 | -0.44% | 36.42 | 39.31 | 162547 | 61283 | 7.96% |
| 2025-08-18 | 36.38 | 36.76 | 0.29 | 0.80% | 35.50 | 36.89 | 133149 | 48198 | 6.52% |
| 2025-08-15 | 35.37 | 36.47 | 0.88 | 2.47% | 35.01 | 36.50 | 133049 | 47766 | 6.52% |
| 2025-08-14 | 36.05 | 35.59 | -0.23 | -0.64% | 35.20 | 36.40 | 122667 | 43948 | 6.01% |
| 2025-08-13 | 32.80 | 35.82 | 2.73 | 8.25% | 32.80 | 36.16 | 190346 | 66321 | 9.32% |
| 2025-08-12 | 33.87 | 33.09 | -0.71 | -2.10% | 31.88 | 34.61 | 129804 | 42660 | 6.36% |
| 2025-08-11 | 32.90 | 33.80 | 0.50 | 1.50% | 32.90 | 34.20 | 103496 | 34810 | 5.07% |
| 2025-08-08 | 34.22 | 33.30 | -0.92 | -2.69% | 32.38 | 34.22 | 134398 | 44590 | 6.58% |
| 2025-08-07 | 35.69 | 34.22 | -1.92 | -5.31% | 34.22 | 36.78 | 146250 | 51191 | 7.16% |
| 2025-08-06 | 36.50 | 36.14 | 0.62 | 1.75% | 35.00 | 37.29 | 162767 | 58647 | 7.97% |
| 2025-08-05 | 36.23 | 35.52 | -0.31 | -0.87% | 34.52 | 38.00 | 153011 | 54905 | 7.49% |
| 2025-08-04 | 36.06 | 35.83 | -0.83 | -2.26% | 33.72 | 36.34 | 192282 | 67475 | 9.42% |
| 2025-08-01 | 35.25 | 36.66 | 2.15 | 6.23% | 35.22 | 38.14 | 249315 | 91451 | 12.21% |
| 2025-07-31 | 33.00 | 34.51 | 1.29 | 3.88% | 32.88 | 37.00 | 234054 | 82189 | 11.46% |
| 2025-07-30 | 34.01 | 33.22 | -1.68 | -4.81% | 32.90 | 35.48 | 171124 | 58547 | 8.38% |
| 2025-07-29 | 33.84 | 34.90 | 1.09 | 3.22% | 33.03 | 35.88 | 186110 | 64646 | 9.12% |
| 2025-07-28 | 33.01 | 33.81 | 1.10 | 3.36% | 32.80 | 33.97 | 149210 | 49802 | 7.31% |
| 2025-07-25 | 33.00 | 32.71 | -0.53 | -1.59% | 32.10 | 33.41 | 136734 | 44668 | 6.70% |
| 2025-07-24 | 33.73 | 33.24 | -0.18 | -0.54% | 33.10 | 34.42 | 168937 | 56894 | 8.27% |