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 | 42.34 | 41.93 | -0.38 | -0.90% | 41.88 | 43.38 | 28544 | 12140 | 1.52% |
| 2025-10-30 | 44.51 | 42.31 | -2.20 | -4.94% | 41.80 | 45.60 | 50282 | 21755 | 2.68% |
| 2025-10-29 | 42.78 | 44.51 | 1.71 | 4.00% | 42.70 | 45.51 | 56684 | 25251 | 3.02% |
| 2025-10-28 | 44.74 | 42.80 | -1.94 | -4.34% | 42.26 | 45.58 | 44830 | 19597 | 2.39% |
| 2025-10-27 | 44.00 | 44.74 | 0.92 | 2.10% | 43.65 | 45.08 | 50236 | 22339 | 2.68% |
| 2025-10-24 | 42.45 | 43.82 | 1.65 | 3.91% | 42.00 | 43.95 | 35825 | 15535 | 1.91% |
| 2025-10-23 | 44.35 | 42.17 | -1.96 | -4.44% | 41.40 | 44.35 | 47316 | 19945 | 2.52% |
| 2025-10-22 | 44.35 | 44.13 | -0.55 | -1.23% | 43.60 | 44.86 | 20746 | 9167 | 1.11% |
| 2025-10-21 | 43.86 | 44.68 | 1.01 | 2.31% | 43.68 | 45.60 | 40954 | 18216 | 2.18% |
| 2025-10-20 | 46.66 | 43.67 | -1.81 | -3.98% | 42.80 | 46.98 | 58747 | 26223 | 3.13% |
| 2025-10-17 | 49.49 | 45.48 | -4.08 | -8.23% | 45.09 | 49.85 | 46286 | 21725 | 2.47% |
| 2025-10-16 | 50.23 | 49.56 | -0.99 | -1.96% | 49.28 | 51.33 | 27780 | 13970 | 1.48% |
| 2025-10-15 | 51.10 | 50.55 | 0.54 | 1.08% | 47.90 | 51.10 | 44995 | 22283 | 2.40% |
| 2025-10-14 | 50.33 | 50.01 | -0.05 | -0.10% | 49.59 | 52.34 | 47938 | 24527 | 2.55% |
| 2025-10-13 | 46.98 | 50.06 | -0.92 | -1.80% | 46.98 | 50.38 | 63138 | 30733 | 3.36% |
| 2025-10-10 | 50.00 | 50.98 | 1.13 | 2.27% | 48.25 | 52.66 | 63230 | 32106 | 3.37% |
| 2025-10-09 | 50.00 | 49.85 | -0.15 | -0.30% | 49.51 | 52.09 | 54403 | 27475 | 2.90% |
| 2025-09-30 | 49.00 | 50.00 | 0.97 | 1.98% | 48.88 | 50.70 | 53422 | 26723 | 2.85% |
| 2025-09-29 | 46.00 | 49.03 | -0.50 | -1.01% | 45.61 | 49.50 | 86372 | 41309 | 4.60% |
| 2025-09-26 | 51.09 | 49.53 | -2.82 | -5.39% | 48.68 | 52.00 | 86721 | 43317 | 4.62% |
| 2025-09-25 | 53.50 | 52.35 | -1.22 | -2.28% | 52.10 | 55.60 | 75592 | 40667 | 4.03% |
| 2025-09-24 | 55.28 | 53.57 | -0.99 | -1.81% | 52.16 | 55.28 | 63706 | 34021 | 3.39% |
| 2025-09-23 | 58.57 | 54.56 | -3.14 | -5.44% | 52.88 | 59.27 | 101385 | 56148 | 5.40% |
| 2025-09-22 | 55.00 | 57.70 | 3.46 | 6.38% | 54.36 | 58.55 | 93422 | 53172 | 4.98% |
| 2025-09-19 | 53.50 | 54.24 | 2.24 | 4.31% | 51.67 | 55.91 | 92053 | 49605 | 4.91% |
| 2025-09-18 | 51.40 | 52.00 | 0.61 | 1.19% | 50.89 | 55.10 | 120082 | 63724 | 6.40% |
| 2025-09-17 | 52.25 | 51.39 | -0.43 | -0.83% | 51.00 | 55.66 | 113104 | 59667 | 6.03% |
| 2025-09-16 | 47.45 | 51.82 | 3.71 | 7.71% | 47.45 | 52.68 | 102376 | 51504 | 5.46% |
| 2025-09-15 | 46.00 | 48.11 | 3.48 | 7.80% | 44.66 | 49.94 | 94007 | 44624 | 5.01% |
| 2025-09-12 | 43.39 | 44.63 | 1.18 | 2.72% | 42.81 | 45.01 | 41100 | 18148 | 2.19% |
| 2025-09-11 | 42.40 | 43.45 | 0.75 | 1.76% | 41.67 | 43.95 | 35026 | 15100 | 1.87% |
| 2025-09-10 | 43.45 | 42.70 | -0.75 | -1.73% | 42.52 | 44.20 | 33584 | 14513 | 1.79% |
| 2025-09-09 | 42.51 | 43.45 | 0.64 | 1.49% | 42.00 | 44.57 | 63577 | 27690 | 3.39% |
| 2025-09-08 | 42.18 | 42.81 | 1.37 | 3.31% | 40.71 | 42.95 | 69937 | 29216 | 3.73% |
| 2025-09-05 | 38.82 | 41.44 | 2.60 | 6.69% | 38.40 | 41.98 | 62779 | 25240 | 3.35% |
| 2025-09-04 | 40.68 | 38.84 | -2.21 | -5.38% | 38.24 | 42.30 | 73878 | 29617 | 3.94% |
| 2025-09-03 | 40.89 | 41.05 | 1.00 | 2.50% | 39.12 | 43.00 | 90025 | 37182 | 4.80% |
| 2025-09-02 | 41.50 | 40.05 | -1.28 | -3.10% | 39.63 | 42.20 | 65167 | 26317 | 3.47% |
| 2025-09-01 | 39.11 | 41.33 | 2.50 | 6.44% | 38.81 | 42.42 | 114436 | 46444 | 6.10% |
| 2025-08-29 | 39.60 | 38.83 | -0.72 | -1.82% | 38.65 | 39.96 | 48026 | 18835 | 2.56% |
| 2025-08-28 | 38.30 | 39.55 | 1.33 | 3.48% | 37.71 | 39.55 | 62675 | 24154 | 3.34% |
| 2025-08-27 | 42.00 | 38.22 | -3.67 | -8.76% | 38.00 | 42.00 | 129089 | 51431 | 6.88% |
| 2025-08-26 | 43.99 | 41.89 | -1.88 | -4.30% | 41.20 | 43.99 | 119376 | 50473 | 6.36% |
| 2025-08-25 | 45.00 | 43.77 | -1.66 | -3.65% | 43.60 | 46.11 | 67991 | 30127 | 3.62% |
| 2025-08-22 | 45.27 | 45.43 | 0.12 | 0.26% | 45.00 | 46.67 | 28896 | 13252 | 1.54% |
| 2025-08-21 | 47.80 | 45.31 | -1.84 | -3.90% | 44.50 | 47.80 | 40031 | 18223 | 2.13% |
| 2025-08-20 | 48.25 | 47.15 | -0.85 | -1.77% | 46.51 | 48.25 | 31612 | 14930 | 1.68% |
| 2025-08-19 | 46.92 | 48.00 | 0.59 | 1.24% | 46.60 | 48.07 | 47828 | 22672 | 2.55% |
| 2025-08-18 | 44.96 | 47.41 | 2.71 | 6.06% | 44.01 | 48.58 | 61796 | 28750 | 3.29% |
| 2025-08-15 | 43.76 | 44.70 | 0.95 | 2.17% | 43.60 | 45.78 | 42595 | 19011 | 2.27% |
| 2025-08-14 | 44.95 | 43.75 | -1.95 | -4.27% | 43.67 | 45.79 | 45466 | 20351 | 2.42% |
| 2025-08-13 | 45.99 | 45.70 | 0.14 | 0.31% | 44.58 | 47.37 | 64482 | 29760 | 3.44% |
| 2025-08-12 | 45.00 | 45.56 | 1.18 | 2.66% | 43.69 | 45.56 | 49447 | 22030 | 2.64% |
| 2025-08-11 | 41.81 | 44.38 | 3.48 | 8.51% | 41.21 | 44.60 | 66513 | 28578 | 3.54% |
| 2025-08-08 | 40.39 | 40.90 | 0.40 | 0.99% | 39.62 | 41.84 | 37510 | 15378 | 2.00% |
| 2025-08-07 | 42.48 | 40.50 | -1.49 | -3.55% | 39.30 | 42.56 | 67036 | 27066 | 3.57% |
| 2025-08-06 | 40.79 | 41.99 | 1.14 | 2.79% | 40.39 | 42.33 | 58352 | 24110 | 3.11% |
| 2025-08-05 | 37.40 | 40.85 | 3.45 | 9.22% | 37.40 | 40.96 | 90314 | 35441 | 4.81% |
| 2025-08-04 | 36.35 | 37.40 | 0.62 | 1.69% | 35.42 | 37.60 | 50194 | 18273 | 2.67% |
| 2025-08-01 | 36.30 | 36.78 | 0.48 | 1.32% | 35.81 | 37.18 | 31250 | 11384 | 1.67% |
| 2025-07-31 | 36.50 | 36.30 | 0.01 | 0.03% | 36.18 | 38.82 | 55402 | 20708 | 2.95% |
| 2025-07-30 | 37.54 | 36.29 | -1.25 | -3.33% | 36.01 | 37.54 | 31280 | 11441 | 1.67% |
| 2025-07-29 | 36.69 | 37.54 | 0.85 | 2.32% | 36.11 | 37.76 | 31953 | 11848 | 1.70% |
| 2025-07-28 | 36.01 | 36.69 | 0.67 | 1.86% | 35.35 | 37.70 | 49868 | 18169 | 2.66% |
| 2025-07-25 | 36.60 | 36.02 | -0.56 | -1.53% | 35.45 | 36.84 | 44388 | 15940 | 2.37% |