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 | 45.00 | 49.88 | 5.23 | 11.71% | 45.00 | 50.48 | 42479 | 20729 | 3.54% |
| 2025-10-30 | 44.32 | 44.65 | 0.11 | 0.25% | 44.24 | 45.28 | 6710 | 3009 | 0.56% |
| 2025-10-29 | 45.00 | 44.54 | -0.46 | -1.02% | 43.80 | 46.00 | 11624 | 5164 | 0.97% |
| 2025-10-28 | 44.40 | 45.00 | 0.37 | 0.83% | 44.18 | 45.14 | 9418 | 4200 | 0.78% |
| 2025-10-27 | 45.04 | 44.63 | -0.29 | -0.65% | 44.33 | 45.60 | 7155 | 3207 | 0.60% |
| 2025-10-24 | 45.32 | 44.92 | -0.18 | -0.40% | 44.54 | 46.00 | 8407 | 3788 | 0.70% |
| 2025-10-23 | 45.25 | 45.10 | -0.61 | -1.33% | 44.63 | 45.88 | 5556 | 2500 | 0.46% |
| 2025-10-22 | 46.47 | 45.71 | -0.89 | -1.91% | 45.50 | 46.91 | 8676 | 3986 | 0.72% |
| 2025-10-21 | 46.00 | 46.60 | -0.05 | -0.11% | 46.00 | 49.77 | 16164 | 7719 | 1.35% |
| 2025-10-20 | 43.09 | 46.65 | 3.85 | 9.00% | 42.85 | 46.85 | 24572 | 11251 | 2.05% |
| 2025-10-17 | 43.90 | 42.80 | -1.12 | -2.55% | 42.79 | 44.09 | 10950 | 4746 | 0.91% |
| 2025-10-16 | 46.00 | 43.92 | -1.68 | -3.68% | 43.80 | 46.00 | 10768 | 4811 | 0.90% |
| 2025-10-15 | 45.37 | 45.60 | 0.23 | 0.51% | 44.85 | 45.88 | 8664 | 3931 | 0.72% |
| 2025-10-14 | 47.30 | 45.37 | -1.87 | -3.96% | 45.13 | 47.98 | 22576 | 10499 | 1.88% |
| 2025-10-13 | 48.00 | 47.24 | -1.86 | -3.79% | 46.50 | 49.27 | 15866 | 7555 | 1.32% |
| 2025-10-10 | 50.20 | 49.10 | -1.55 | -3.06% | 48.90 | 50.76 | 20191 | 10018 | 1.68% |
| 2025-10-09 | 52.91 | 50.65 | -2.45 | -4.61% | 50.26 | 52.91 | 18759 | 9576 | 1.56% |
| 2025-09-30 | 52.91 | 53.10 | 0.28 | 0.53% | 51.80 | 53.75 | 9329 | 4905 | 0.78% |
| 2025-09-29 | 49.94 | 52.82 | 2.83 | 5.66% | 48.45 | 53.77 | 18853 | 9772 | 1.57% |
| 2025-09-26 | 49.94 | 49.99 | -0.07 | -0.14% | 49.15 | 50.30 | 4186 | 2084 | 0.35% |
| 2025-09-25 | 50.26 | 50.06 | -0.27 | -0.54% | 49.94 | 51.25 | 9323 | 4730 | 0.78% |
| 2025-09-24 | 49.20 | 50.33 | 0.75 | 1.51% | 48.97 | 50.53 | 8125 | 4052 | 0.68% |
| 2025-09-23 | 48.52 | 49.58 | 1.14 | 2.35% | 47.52 | 50.30 | 10899 | 5310 | 0.91% |
| 2025-09-22 | 50.38 | 48.44 | -1.94 | -3.85% | 48.19 | 50.68 | 8433 | 4143 | 0.70% |
| 2025-09-19 | 47.09 | 50.38 | 3.05 | 6.44% | 47.09 | 50.47 | 18250 | 8965 | 1.52% |
| 2025-09-18 | 48.23 | 47.33 | -0.97 | -2.01% | 46.95 | 48.50 | 10097 | 4820 | 0.84% |
| 2025-09-17 | 48.76 | 48.30 | -0.46 | -0.94% | 48.15 | 49.00 | 6925 | 3352 | 0.58% |
| 2025-09-16 | 49.34 | 48.76 | -0.27 | -0.55% | 48.57 | 49.54 | 6377 | 3117 | 0.53% |
| 2025-09-15 | 49.80 | 49.03 | -0.78 | -1.57% | 48.70 | 49.97 | 11682 | 5722 | 0.97% |
| 2025-09-12 | 50.84 | 49.81 | -0.99 | -1.95% | 49.76 | 51.00 | 8825 | 4425 | 0.74% |
| 2025-09-11 | 50.51 | 50.80 | 0.17 | 0.34% | 50.01 | 51.68 | 9836 | 4968 | 0.82% |
| 2025-09-10 | 52.70 | 50.63 | -2.16 | -4.09% | 49.95 | 53.32 | 16712 | 8526 | 1.39% |
| 2025-09-09 | 52.29 | 52.79 | 0.88 | 1.70% | 50.90 | 53.94 | 27765 | 14634 | 2.31% |
| 2025-09-08 | 50.30 | 51.91 | 1.65 | 3.28% | 49.27 | 52.40 | 19258 | 9782 | 1.60% |
| 2025-09-05 | 50.00 | 50.26 | -0.06 | -0.12% | 49.21 | 50.46 | 14491 | 7195 | 1.21% |
| 2025-09-04 | 47.79 | 50.32 | 2.32 | 4.83% | 47.79 | 51.77 | 23736 | 11922 | 1.98% |
| 2025-09-03 | 49.11 | 48.00 | -1.29 | -2.62% | 46.90 | 49.90 | 16686 | 8028 | 1.39% |
| 2025-09-02 | 47.00 | 49.29 | 2.79 | 6.00% | 46.56 | 50.37 | 30560 | 15006 | 2.55% |
| 2025-09-01 | 47.20 | 46.50 | -1.06 | -2.23% | 46.06 | 48.33 | 21866 | 10238 | 1.82% |
| 2025-08-29 | 49.34 | 47.56 | -1.39 | -2.84% | 47.20 | 49.52 | 17039 | 8158 | 1.42% |
| 2025-08-28 | 52.37 | 48.95 | -2.76 | -5.34% | 47.35 | 52.50 | 23104 | 11384 | 1.93% |
| 2025-08-27 | 51.30 | 51.71 | -0.09 | -0.17% | 51.30 | 53.65 | 19126 | 10089 | 1.59% |
| 2025-08-26 | 49.28 | 51.80 | 3.11 | 6.39% | 49.19 | 54.31 | 21245 | 11032 | 1.77% |
| 2025-08-25 | 47.70 | 48.69 | 0.91 | 1.90% | 47.37 | 48.88 | 16101 | 7798 | 1.34% |
| 2025-08-22 | 48.01 | 47.78 | 0.42 | 0.89% | 47.11 | 48.01 | 7908 | 3765 | 0.66% |
| 2025-08-21 | 47.01 | 47.36 | 0.34 | 0.72% | 46.70 | 47.80 | 8307 | 3928 | 0.69% |
| 2025-08-20 | 45.73 | 47.02 | 1.34 | 2.93% | 45.10 | 47.74 | 13298 | 6208 | 1.11% |
| 2025-08-19 | 45.81 | 45.68 | 0.02 | 0.04% | 45.20 | 46.36 | 9109 | 4176 | 0.76% |
| 2025-08-18 | 45.00 | 45.66 | 0.64 | 1.42% | 44.83 | 45.92 | 7380 | 3358 | 0.62% |
| 2025-08-15 | 44.60 | 45.02 | 0.21 | 0.47% | 44.60 | 45.41 | 6244 | 2818 | 0.52% |
| 2025-08-14 | 46.20 | 44.81 | -1.31 | -2.84% | 44.81 | 46.43 | 7613 | 3459 | 0.63% |
| 2025-08-13 | 45.81 | 46.12 | 0.52 | 1.14% | 45.21 | 46.25 | 5610 | 2569 | 0.47% |
| 2025-08-12 | 45.98 | 45.60 | -0.39 | -0.85% | 45.27 | 46.07 | 5428 | 2476 | 0.45% |
| 2025-08-11 | 45.45 | 45.99 | 0.85 | 1.88% | 45.43 | 46.46 | 8109 | 3731 | 0.68% |
| 2025-08-08 | 45.20 | 45.14 | 0.01 | 0.02% | 43.92 | 45.35 | 7300 | 3288 | 0.61% |
| 2025-08-07 | 45.07 | 45.13 | 0.12 | 0.27% | 44.58 | 45.38 | 5995 | 2694 | 0.50% |
| 2025-08-06 | 44.81 | 45.01 | 0.06 | 0.13% | 44.52 | 45.24 | 6401 | 2875 | 0.53% |
| 2025-08-05 | 43.30 | 44.95 | 1.71 | 3.95% | 43.24 | 45.15 | 13411 | 5945 | 1.12% |
| 2025-08-04 | 43.49 | 43.24 | -0.11 | -0.25% | 43.11 | 43.99 | 8336 | 3617 | 0.69% |
| 2025-08-01 | 43.22 | 43.35 | 0.20 | 0.46% | 42.83 | 43.59 | 5455 | 2366 | 0.45% |
| 2025-07-31 | 43.34 | 43.15 | -0.10 | -0.23% | 42.91 | 43.45 | 5074 | 2192 | 0.42% |
| 2025-07-30 | 43.60 | 43.25 | -0.37 | -0.85% | 43.04 | 43.60 | 5745 | 2484 | 0.48% |
| 2025-07-29 | 44.45 | 43.62 | -0.79 | -1.78% | 43.11 | 44.54 | 11747 | 5104 | 0.98% |
| 2025-07-28 | 44.99 | 44.41 | -0.58 | -1.29% | 44.21 | 45.15 | 8739 | 3895 | 0.73% |
| 2025-07-25 | 44.13 | 44.99 | 0.79 | 1.79% | 43.32 | 45.26 | 12316 | 5473 | 1.03% |
| 2025-07-24 | 45.99 | 44.20 | -1.84 | -4.00% | 43.95 | 45.99 | 17798 | 7913 | 1.48% |