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 | 48.35 | 45.88 | -2.93 | -6.00% | 45.88 | 49.70 | 167178 | 78868 | 11.53% |
| 2025-10-30 | 47.00 | 48.81 | 1.61 | 3.41% | 47.00 | 52.00 | 246312 | 122095 | 16.99% |
| 2025-10-29 | 48.00 | 47.20 | 2.20 | 4.89% | 47.02 | 52.40 | 266625 | 130930 | 18.39% |
| 2025-10-28 | 38.70 | 45.00 | 6.11 | 15.71% | 38.21 | 45.38 | 114919 | 47009 | 7.93% |
| 2025-10-27 | 40.50 | 38.89 | -1.59 | -3.93% | 37.69 | 41.49 | 108309 | 42350 | 7.47% |
| 2025-10-24 | 39.76 | 40.48 | 0.97 | 2.46% | 39.76 | 40.64 | 38807 | 15604 | 2.68% |
| 2025-10-23 | 39.50 | 39.51 | 0.01 | 0.03% | 38.68 | 39.77 | 26109 | 10201 | 1.80% |
| 2025-10-22 | 39.55 | 39.50 | -0.53 | -1.32% | 39.12 | 39.99 | 25136 | 9926 | 1.73% |
| 2025-10-21 | 39.37 | 40.03 | 0.80 | 2.04% | 39.37 | 40.19 | 33048 | 13186 | 2.28% |
| 2025-10-20 | 39.92 | 39.23 | -0.19 | -0.48% | 38.71 | 40.48 | 27600 | 10883 | 1.90% |
| 2025-10-17 | 40.92 | 39.42 | -1.50 | -3.67% | 39.30 | 41.25 | 36710 | 14641 | 2.53% |
| 2025-10-16 | 42.74 | 40.92 | -1.34 | -3.17% | 40.92 | 42.74 | 26871 | 11130 | 1.85% |
| 2025-10-15 | 41.65 | 42.26 | 0.62 | 1.49% | 40.66 | 42.56 | 44847 | 18625 | 3.09% |
| 2025-10-14 | 43.75 | 41.64 | -2.16 | -4.93% | 41.63 | 44.06 | 58416 | 24994 | 4.03% |
| 2025-10-13 | 39.40 | 43.80 | 0.87 | 2.03% | 39.40 | 44.20 | 71596 | 30930 | 4.94% |
| 2025-10-10 | 44.00 | 42.93 | -1.42 | -3.20% | 42.46 | 44.69 | 61597 | 26599 | 4.25% |
| 2025-10-09 | 44.12 | 44.35 | 0.39 | 0.89% | 44.10 | 45.67 | 55826 | 25044 | 3.85% |
| 2025-09-30 | 43.77 | 43.96 | 0.17 | 0.39% | 43.50 | 44.58 | 44960 | 19842 | 3.10% |
| 2025-09-29 | 44.35 | 43.79 | -0.21 | -0.48% | 43.50 | 44.90 | 53672 | 23643 | 3.70% |
| 2025-09-26 | 44.90 | 44.00 | -1.10 | -2.44% | 43.90 | 46.68 | 69459 | 31267 | 4.79% |
| 2025-09-25 | 45.20 | 45.10 | -0.83 | -1.81% | 45.01 | 46.40 | 64202 | 29188 | 4.43% |
| 2025-09-24 | 42.89 | 45.93 | 2.47 | 5.68% | 42.70 | 46.80 | 133179 | 59964 | 9.19% |
| 2025-09-23 | 42.55 | 43.46 | 1.19 | 2.82% | 40.52 | 43.88 | 68586 | 28732 | 4.73% |
| 2025-09-22 | 43.22 | 42.27 | -0.79 | -1.83% | 41.90 | 43.80 | 68310 | 29040 | 4.71% |
| 2025-09-19 | 41.96 | 43.06 | 0.97 | 2.30% | 41.80 | 44.98 | 102823 | 44735 | 7.09% |
| 2025-09-18 | 41.79 | 42.09 | -0.12 | -0.28% | 41.50 | 43.50 | 87793 | 37311 | 6.06% |
| 2025-09-17 | 41.17 | 42.21 | 0.91 | 2.20% | 41.00 | 42.40 | 70239 | 29390 | 4.85% |
| 2025-09-16 | 40.66 | 41.30 | 0.95 | 2.35% | 40.01 | 41.64 | 55159 | 22637 | 3.80% |
| 2025-09-15 | 40.51 | 40.35 | 0.02 | 0.05% | 39.89 | 40.98 | 44453 | 17966 | 3.07% |
| 2025-09-12 | 40.29 | 40.33 | 0.08 | 0.20% | 40.00 | 41.33 | 54907 | 22325 | 3.79% |
| 2025-09-11 | 39.03 | 40.25 | 0.94 | 2.39% | 39.03 | 40.55 | 45414 | 18105 | 3.13% |
| 2025-09-10 | 39.17 | 39.31 | 0.40 | 1.03% | 38.83 | 39.71 | 40607 | 15961 | 2.80% |
| 2025-09-09 | 40.33 | 38.91 | -1.62 | -4.00% | 38.81 | 40.49 | 45685 | 17993 | 3.15% |
| 2025-09-08 | 39.99 | 40.53 | 0.79 | 1.99% | 38.98 | 40.73 | 57922 | 22965 | 4.00% |
| 2025-09-05 | 39.09 | 39.74 | 0.85 | 2.19% | 38.88 | 39.93 | 43813 | 17327 | 3.02% |
| 2025-09-04 | 40.79 | 38.89 | -1.92 | -4.70% | 38.35 | 41.28 | 79549 | 31637 | 5.49% |
| 2025-09-03 | 40.81 | 40.81 | 0.26 | 0.64% | 39.96 | 41.91 | 86842 | 35533 | 5.99% |
| 2025-09-02 | 42.78 | 40.55 | -2.75 | -6.35% | 40.11 | 43.29 | 132015 | 54168 | 9.11% |
| 2025-09-01 | 42.80 | 43.30 | 0.49 | 1.14% | 42.35 | 44.00 | 85526 | 36881 | 5.90% |
| 2025-08-29 | 43.18 | 42.81 | -0.37 | -0.86% | 41.59 | 43.20 | 105165 | 44498 | 7.25% |
| 2025-08-28 | 42.29 | 43.18 | 1.18 | 2.81% | 41.95 | 43.50 | 118865 | 50775 | 8.20% |
| 2025-08-27 | 42.32 | 42.00 | -0.36 | -0.85% | 41.93 | 44.56 | 134995 | 58622 | 9.31% |
| 2025-08-26 | 42.10 | 42.36 | 0.42 | 1.00% | 40.92 | 43.19 | 106176 | 44530 | 7.32% |
| 2025-08-25 | 42.00 | 41.94 | 0.49 | 1.18% | 41.72 | 44.10 | 196713 | 84276 | 13.57% |
| 2025-08-22 | 39.55 | 41.45 | 1.80 | 4.54% | 39.55 | 42.58 | 151156 | 62291 | 10.43% |
| 2025-08-21 | 40.28 | 39.65 | -0.63 | -1.56% | 39.46 | 40.58 | 87897 | 35064 | 6.06% |
| 2025-08-20 | 39.10 | 40.28 | 0.70 | 1.77% | 38.49 | 40.48 | 132672 | 52198 | 9.15% |
| 2025-08-19 | 40.08 | 39.58 | -0.86 | -2.13% | 39.58 | 41.51 | 142839 | 57602 | 9.85% |
| 2025-08-18 | 41.56 | 40.44 | -1.50 | -3.58% | 39.26 | 41.80 | 229650 | 92527 | 15.84% |
| 2025-08-15 | 40.02 | 41.94 | 1.31 | 3.22% | 39.51 | 42.50 | 253717 | 105481 | 17.50% |
| 2025-08-14 | 46.62 | 40.63 | -4.23 | -9.43% | 40.63 | 46.62 | 381063 | 160105 | 26.29% |
| 2025-08-13 | 41.43 | 44.86 | 7.48 | 20.01% | 41.43 | 44.86 | 310402 | 137566 | 21.41% |
| 2025-08-12 | 36.00 | 37.38 | 2.19 | 6.22% | 34.70 | 37.98 | 232889 | 84263 | 16.06% |
| 2025-08-11 | 36.48 | 35.19 | 0.42 | 1.21% | 34.86 | 37.88 | 216057 | 77264 | 14.90% |
| 2025-08-08 | 33.80 | 34.77 | 2.37 | 7.31% | 33.80 | 36.20 | 223132 | 78061 | 15.39% |
| 2025-08-07 | 32.95 | 32.40 | -0.55 | -1.67% | 32.32 | 33.39 | 110147 | 35923 | 7.60% |
| 2025-08-06 | 31.68 | 32.95 | 2.50 | 8.21% | 31.31 | 34.56 | 187350 | 61691 | 12.92% |
| 2025-08-05 | 30.41 | 30.45 | 0.12 | 0.40% | 30.31 | 30.57 | 32490 | 9886 | 2.24% |
| 2025-08-04 | 29.68 | 30.33 | 0.62 | 2.09% | 29.54 | 30.50 | 33535 | 10093 | 2.31% |
| 2025-08-01 | 29.53 | 29.71 | 0.04 | 0.13% | 29.53 | 30.00 | 28297 | 8418 | 1.95% |
| 2025-07-31 | 30.10 | 29.67 | -0.66 | -2.18% | 29.51 | 30.36 | 54544 | 16323 | 3.76% |
| 2025-07-30 | 30.40 | 30.33 | -0.09 | -0.30% | 30.00 | 30.91 | 45852 | 13962 | 3.16% |
| 2025-07-29 | 30.38 | 30.42 | 0.09 | 0.30% | 30.17 | 30.60 | 40875 | 12417 | 2.82% |
| 2025-07-28 | 30.39 | 30.33 | -0.06 | -0.20% | 30.17 | 30.51 | 35719 | 10843 | 2.46% |
| 2025-07-25 | 30.18 | 30.39 | 0.30 | 1.00% | 30.02 | 30.59 | 45317 | 13707 | 3.13% |
| 2025-07-24 | 29.64 | 30.09 | 0.37 | 1.24% | 29.64 | 30.09 | 44567 | 13358 | 3.07% |