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 | 43.44 | 44.84 | 1.36 | 3.13% | 43.12 | 45.55 | 13698 | 6122 | 4.19% |
| 2025-10-30 | 43.40 | 43.48 | -0.41 | -0.93% | 42.38 | 44.89 | 10066 | 4390 | 3.08% |
| 2025-10-29 | 42.71 | 43.89 | 1.39 | 3.27% | 41.69 | 44.00 | 9103 | 3915 | 2.79% |
| 2025-10-28 | 42.25 | 42.50 | 0.25 | 0.59% | 42.02 | 42.89 | 3295 | 1400 | 1.01% |
| 2025-10-27 | 42.27 | 42.25 | 0.32 | 0.76% | 41.99 | 42.57 | 4158 | 1756 | 1.27% |
| 2025-10-24 | 41.19 | 41.93 | 0.94 | 2.29% | 41.10 | 42.02 | 3680 | 1531 | 1.13% |
| 2025-10-23 | 41.46 | 40.99 | -0.47 | -1.13% | 40.60 | 41.56 | 3472 | 1418 | 1.06% |
| 2025-10-22 | 41.57 | 41.46 | -0.11 | -0.26% | 41.45 | 41.95 | 3458 | 1441 | 1.06% |
| 2025-10-21 | 40.97 | 41.57 | 0.79 | 1.94% | 40.48 | 41.68 | 3721 | 1535 | 1.14% |
| 2025-10-20 | 40.99 | 40.78 | 0.38 | 0.94% | 40.55 | 41.18 | 1742 | 710 | 0.53% |
| 2025-10-17 | 41.14 | 40.40 | -0.55 | -1.34% | 40.40 | 41.24 | 2488 | 1015 | 0.76% |
| 2025-10-16 | 41.61 | 40.95 | -0.58 | -1.40% | 40.70 | 41.61 | 2630 | 1079 | 0.80% |
| 2025-10-15 | 41.17 | 41.53 | 0.56 | 1.37% | 40.69 | 41.69 | 3540 | 1464 | 1.08% |
| 2025-10-14 | 42.10 | 40.97 | -0.93 | -2.22% | 40.81 | 42.34 | 3676 | 1525 | 1.12% |
| 2025-10-13 | 41.68 | 41.90 | -0.62 | -1.46% | 41.25 | 42.58 | 3143 | 1317 | 0.96% |
| 2025-10-10 | 44.15 | 42.52 | -1.40 | -3.19% | 42.50 | 44.15 | 6137 | 2632 | 1.88% |
| 2025-10-09 | 43.16 | 43.92 | 0.63 | 1.46% | 42.92 | 44.48 | 10412 | 4570 | 3.19% |
| 2025-09-30 | 42.68 | 43.29 | 0.66 | 1.55% | 42.30 | 43.36 | 5063 | 2178 | 1.55% |
| 2025-09-29 | 42.79 | 42.63 | -0.16 | -0.37% | 41.71 | 42.98 | 5713 | 2417 | 1.75% |
| 2025-09-26 | 41.10 | 42.79 | 1.39 | 3.36% | 40.80 | 43.80 | 9471 | 4036 | 2.90% |
| 2025-09-25 | 41.50 | 41.40 | 0.07 | 0.17% | 41.14 | 42.18 | 4706 | 1960 | 1.44% |
| 2025-09-24 | 40.87 | 41.33 | 1.07 | 2.66% | 40.28 | 41.50 | 5033 | 2069 | 1.54% |
| 2025-09-23 | 41.26 | 40.26 | -0.80 | -1.95% | 39.43 | 41.47 | 6707 | 2686 | 2.05% |
| 2025-09-22 | 41.15 | 41.06 | -0.19 | -0.46% | 40.98 | 41.87 | 3411 | 1408 | 1.04% |
| 2025-09-19 | 41.98 | 41.25 | -0.83 | -1.97% | 41.09 | 42.29 | 5459 | 2266 | 1.67% |
| 2025-09-18 | 43.09 | 42.08 | -1.09 | -2.52% | 41.76 | 43.85 | 8115 | 3466 | 2.48% |
| 2025-09-17 | 43.69 | 43.17 | -0.51 | -1.17% | 43.02 | 43.75 | 4407 | 1905 | 1.35% |
| 2025-09-16 | 42.31 | 43.68 | 1.15 | 2.70% | 42.20 | 43.68 | 5509 | 2370 | 1.69% |
| 2025-09-15 | 42.34 | 42.53 | 0.19 | 0.45% | 42.15 | 42.76 | 4019 | 1707 | 1.23% |
| 2025-09-12 | 42.80 | 42.34 | -0.56 | -1.31% | 42.09 | 43.40 | 5983 | 2550 | 1.83% |
| 2025-09-11 | 42.24 | 42.90 | 0.44 | 1.04% | 41.30 | 42.95 | 5480 | 2321 | 1.68% |
| 2025-09-10 | 43.16 | 42.46 | -0.42 | -0.98% | 42.23 | 43.59 | 5425 | 2309 | 1.66% |
| 2025-09-09 | 44.35 | 42.88 | -1.12 | -2.55% | 42.75 | 44.35 | 7384 | 3196 | 2.26% |
| 2025-09-08 | 43.25 | 44.00 | 0.82 | 1.90% | 43.08 | 44.10 | 4971 | 2169 | 1.52% |
| 2025-09-05 | 42.32 | 43.18 | 0.76 | 1.79% | 42.12 | 43.50 | 5657 | 2425 | 1.73% |
| 2025-09-04 | 43.09 | 42.42 | -0.67 | -1.55% | 41.81 | 43.92 | 5210 | 2241 | 1.59% |
| 2025-09-03 | 43.45 | 43.09 | -0.14 | -0.32% | 42.80 | 44.11 | 5733 | 2492 | 1.75% |
| 2025-09-02 | 44.28 | 43.23 | -0.75 | -1.71% | 42.50 | 44.33 | 9366 | 4052 | 2.87% |
| 2025-09-01 | 42.61 | 43.98 | 1.21 | 2.83% | 42.61 | 44.55 | 7733 | 3401 | 2.37% |
| 2025-08-29 | 42.49 | 42.77 | 0.28 | 0.66% | 42.02 | 43.24 | 7554 | 3227 | 2.31% |
| 2025-08-28 | 43.37 | 42.49 | -1.03 | -2.37% | 41.00 | 43.78 | 17034 | 7201 | 5.21% |
| 2025-08-27 | 45.29 | 43.52 | -1.61 | -3.57% | 43.38 | 45.89 | 14580 | 6499 | 4.46% |
| 2025-08-26 | 45.39 | 45.13 | -0.52 | -1.14% | 45.07 | 46.39 | 9738 | 4463 | 2.98% |
| 2025-08-25 | 45.57 | 45.65 | 0.15 | 0.33% | 45.45 | 46.30 | 10141 | 4647 | 3.10% |
| 2025-08-22 | 45.44 | 45.50 | -0.29 | -0.63% | 45.20 | 45.97 | 6805 | 3097 | 2.08% |
| 2025-08-21 | 45.71 | 45.79 | -0.06 | -0.13% | 45.30 | 46.36 | 7020 | 3208 | 2.15% |
| 2025-08-20 | 46.79 | 45.85 | -0.95 | -2.03% | 45.13 | 46.79 | 10685 | 4881 | 3.27% |
| 2025-08-19 | 46.63 | 46.80 | 0.01 | 0.02% | 46.50 | 47.62 | 10875 | 5110 | 3.33% |
| 2025-08-18 | 46.01 | 46.79 | 0.84 | 1.83% | 45.58 | 47.66 | 11299 | 5261 | 3.46% |
| 2025-08-15 | 45.01 | 45.95 | 0.69 | 1.52% | 44.92 | 46.22 | 9773 | 4467 | 2.99% |
| 2025-08-14 | 46.99 | 45.26 | -1.73 | -3.68% | 45.20 | 47.36 | 10913 | 5037 | 3.34% |
| 2025-08-13 | 46.05 | 46.99 | 1.16 | 2.53% | 45.45 | 47.17 | 12797 | 5942 | 3.92% |
| 2025-08-12 | 46.96 | 45.83 | -1.12 | -2.39% | 45.25 | 47.00 | 9867 | 4524 | 3.02% |
| 2025-08-11 | 46.30 | 46.95 | 0.33 | 0.71% | 46.26 | 47.18 | 9636 | 4510 | 2.95% |
| 2025-08-08 | 46.03 | 46.62 | 0.43 | 0.93% | 44.90 | 46.77 | 10975 | 5043 | 3.36% |
| 2025-08-07 | 46.76 | 46.19 | -0.67 | -1.43% | 45.41 | 47.10 | 9531 | 4425 | 2.92% |
| 2025-08-06 | 48.90 | 46.86 | -1.93 | -3.96% | 46.86 | 48.90 | 16033 | 7610 | 4.91% |
| 2025-08-05 | 48.42 | 48.79 | 0.37 | 0.76% | 47.22 | 48.87 | 17856 | 8602 | 5.46% |
| 2025-08-04 | 46.00 | 48.42 | 2.19 | 4.74% | 44.71 | 49.30 | 22991 | 10858 | 7.04% |
| 2025-08-01 | 45.25 | 46.23 | 0.98 | 2.17% | 45.07 | 47.12 | 16453 | 7599 | 5.04% |
| 2025-07-31 | 45.58 | 45.25 | -0.54 | -1.18% | 44.78 | 46.60 | 17472 | 7996 | 5.35% |
| 2025-07-30 | 47.36 | 45.79 | -1.87 | -3.92% | 45.60 | 47.36 | 18292 | 8490 | 5.60% |
| 2025-07-29 | 46.93 | 47.66 | 0.63 | 1.34% | 46.06 | 48.47 | 20343 | 9598 | 6.23% |
| 2025-07-28 | 46.41 | 47.03 | 0.52 | 1.12% | 46.01 | 47.30 | 19795 | 9278 | 6.06% |
| 2025-07-25 | 45.11 | 46.51 | 0.91 | 2.00% | 44.77 | 46.98 | 24906 | 11424 | 7.62% |
| 2025-07-24 | 45.00 | 45.60 | 0.65 | 1.45% | 44.86 | 47.00 | 23661 | 10842 | 7.24% |