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 | 50.00 | 49.53 | 0.54 | 1.10% | 48.76 | 53.17 | 80510 | 40747 | 4.22% |
| 2025-10-30 | 49.96 | 48.99 | -2.04 | -4.00% | 48.65 | 51.45 | 46472 | 23194 | 2.44% |
| 2025-10-29 | 47.30 | 51.03 | 3.72 | 7.86% | 46.83 | 51.52 | 71097 | 35518 | 3.73% |
| 2025-10-28 | 46.29 | 47.31 | 0.56 | 1.20% | 45.80 | 48.07 | 42479 | 20014 | 2.23% |
| 2025-10-27 | 46.50 | 46.75 | 0.15 | 0.32% | 45.05 | 47.48 | 59560 | 27518 | 3.12% |
| 2025-10-24 | 47.99 | 46.60 | 1.05 | 2.31% | 46.10 | 48.96 | 64435 | 30494 | 3.38% |
| 2025-10-23 | 44.50 | 45.55 | 1.56 | 3.55% | 42.88 | 46.26 | 49658 | 22327 | 2.60% |
| 2025-10-22 | 43.56 | 43.99 | 0.32 | 0.73% | 43.21 | 46.39 | 48588 | 21758 | 2.55% |
| 2025-10-21 | 41.82 | 43.67 | 1.85 | 4.42% | 41.68 | 43.92 | 48295 | 20712 | 2.53% |
| 2025-10-20 | 40.86 | 41.82 | 1.69 | 4.21% | 40.58 | 42.68 | 53851 | 22551 | 2.82% |
| 2025-10-17 | 43.48 | 40.13 | -4.15 | -9.37% | 39.42 | 44.38 | 65719 | 27232 | 3.45% |
| 2025-10-16 | 45.00 | 44.28 | -0.65 | -1.45% | 43.91 | 45.28 | 32497 | 14408 | 1.70% |
| 2025-10-15 | 41.50 | 44.93 | 3.49 | 8.42% | 40.70 | 45.13 | 70243 | 30575 | 3.68% |
| 2025-10-14 | 43.30 | 41.44 | -2.09 | -4.80% | 41.39 | 43.87 | 44913 | 19057 | 2.36% |
| 2025-10-13 | 40.80 | 43.53 | 1.20 | 2.83% | 40.33 | 43.77 | 46286 | 19826 | 2.43% |
| 2025-10-10 | 44.00 | 42.33 | -2.17 | -4.88% | 41.96 | 44.56 | 64528 | 27666 | 3.39% |
| 2025-10-09 | 44.00 | 44.50 | 0.51 | 1.16% | 43.56 | 45.16 | 54908 | 24402 | 2.88% |
| 2025-09-30 | 45.00 | 43.99 | -1.61 | -3.53% | 43.82 | 45.40 | 65936 | 29337 | 3.46% |
| 2025-09-29 | 44.00 | 45.60 | 0.85 | 1.90% | 43.30 | 45.60 | 99516 | 44228 | 5.22% |
| 2025-09-26 | 41.33 | 44.75 | 3.39 | 8.20% | 40.88 | 46.50 | 126781 | 56396 | 6.65% |
| 2025-09-25 | 41.51 | 41.36 | -0.61 | -1.45% | 41.36 | 43.21 | 66179 | 27932 | 3.47% |
| 2025-09-24 | 41.51 | 41.97 | 0.52 | 1.25% | 40.20 | 42.58 | 73626 | 30559 | 3.86% |
| 2025-09-23 | 40.15 | 41.45 | 1.66 | 4.17% | 40.10 | 42.67 | 83339 | 34571 | 4.37% |
| 2025-09-22 | 39.90 | 39.79 | -0.88 | -2.16% | 39.38 | 40.67 | 34936 | 13923 | 1.83% |
| 2025-09-19 | 39.85 | 40.67 | 1.33 | 3.38% | 39.79 | 41.54 | 73628 | 29955 | 3.86% |
| 2025-09-18 | 37.19 | 39.34 | 2.04 | 5.47% | 37.05 | 41.40 | 113963 | 45477 | 5.98% |
| 2025-09-17 | 37.20 | 37.30 | 0.22 | 0.59% | 36.78 | 38.08 | 30222 | 11252 | 1.59% |
| 2025-09-16 | 37.38 | 37.08 | -0.14 | -0.38% | 36.45 | 37.38 | 25122 | 9282 | 1.32% |
| 2025-09-15 | 38.47 | 37.22 | -1.00 | -2.62% | 37.10 | 38.47 | 29315 | 11045 | 1.54% |
| 2025-09-12 | 38.70 | 38.22 | -0.61 | -1.57% | 38.08 | 39.15 | 44594 | 17217 | 2.34% |
| 2025-09-11 | 37.85 | 38.83 | 1.03 | 2.72% | 37.35 | 39.80 | 62115 | 23964 | 3.26% |
| 2025-09-10 | 37.77 | 37.80 | -0.06 | -0.16% | 37.14 | 38.25 | 32721 | 12302 | 1.72% |
| 2025-09-09 | 38.45 | 37.86 | -0.56 | -1.46% | 37.70 | 38.86 | 31128 | 11863 | 1.63% |
| 2025-09-08 | 38.08 | 38.42 | 0.34 | 0.89% | 37.63 | 38.88 | 65609 | 25087 | 3.44% |
| 2025-09-05 | 36.55 | 38.08 | 1.63 | 4.47% | 35.92 | 38.46 | 61848 | 23006 | 3.25% |
| 2025-09-04 | 35.86 | 36.45 | 0.79 | 2.22% | 35.10 | 36.77 | 58116 | 20993 | 3.05% |
| 2025-09-03 | 36.58 | 35.66 | -0.79 | -2.17% | 34.91 | 36.75 | 56970 | 20372 | 2.99% |
| 2025-09-02 | 38.49 | 36.45 | -2.17 | -5.62% | 35.41 | 38.54 | 95978 | 34929 | 5.04% |
| 2025-09-01 | 37.40 | 38.62 | 0.71 | 1.87% | 37.00 | 39.49 | 75115 | 28632 | 3.94% |
| 2025-08-29 | 37.10 | 37.91 | 0.94 | 2.54% | 36.45 | 38.19 | 62498 | 23579 | 3.28% |
| 2025-08-28 | 36.31 | 36.97 | 0.76 | 2.10% | 35.65 | 37.08 | 39779 | 14485 | 2.09% |
| 2025-08-27 | 37.46 | 36.21 | -1.12 | -3.00% | 36.11 | 37.58 | 47297 | 17521 | 2.48% |
| 2025-08-26 | 38.45 | 37.33 | -1.04 | -2.71% | 37.13 | 38.45 | 50829 | 19017 | 2.67% |
| 2025-08-25 | 37.20 | 38.37 | 1.27 | 3.42% | 36.95 | 38.91 | 75050 | 28412 | 3.94% |
| 2025-08-22 | 37.08 | 37.10 | -0.39 | -1.04% | 36.59 | 37.48 | 36957 | 13688 | 1.94% |
| 2025-08-21 | 37.68 | 37.49 | -0.21 | -0.56% | 37.10 | 38.17 | 41244 | 15483 | 2.16% |
| 2025-08-20 | 37.55 | 37.70 | 0.07 | 0.19% | 37.05 | 37.89 | 29006 | 10865 | 1.52% |
| 2025-08-19 | 37.37 | 37.63 | -0.13 | -0.34% | 36.76 | 37.82 | 43451 | 16240 | 2.28% |
| 2025-08-18 | 35.69 | 37.76 | 2.07 | 5.80% | 35.69 | 37.76 | 76263 | 28228 | 4.00% |
| 2025-08-15 | 35.47 | 35.69 | 0.42 | 1.19% | 35.22 | 35.77 | 40889 | 14518 | 2.15% |
| 2025-08-14 | 36.92 | 35.27 | -1.69 | -4.57% | 35.27 | 37.03 | 62426 | 22409 | 3.28% |
| 2025-08-13 | 37.16 | 36.96 | -0.20 | -0.54% | 36.47 | 37.45 | 56104 | 20619 | 2.94% |
| 2025-08-12 | 37.83 | 37.16 | -0.77 | -2.03% | 36.63 | 38.03 | 53877 | 20015 | 2.83% |
| 2025-08-11 | 38.20 | 37.93 | -0.16 | -0.42% | 37.69 | 38.79 | 31079 | 11858 | 1.63% |
| 2025-08-08 | 37.88 | 38.09 | -0.15 | -0.39% | 37.58 | 39.28 | 26050 | 9976 | 1.37% |
| 2025-08-07 | 38.00 | 38.24 | 0.18 | 0.47% | 37.41 | 38.56 | 28266 | 10774 | 1.48% |
| 2025-08-06 | 38.10 | 38.06 | -0.41 | -1.07% | 37.91 | 38.89 | 47571 | 18225 | 2.50% |
| 2025-08-05 | 38.74 | 38.47 | -0.25 | -0.65% | 38.37 | 39.60 | 34868 | 13559 | 1.83% |
| 2025-08-04 | 37.05 | 38.72 | 1.64 | 4.42% | 36.61 | 39.17 | 49608 | 19014 | 2.60% |
| 2025-08-01 | 37.84 | 37.08 | -0.80 | -2.11% | 36.81 | 38.30 | 29303 | 10921 | 1.54% |
| 2025-07-31 | 38.36 | 37.88 | -0.68 | -1.76% | 37.58 | 38.97 | 45018 | 17127 | 2.36% |
| 2025-07-30 | 40.10 | 38.56 | -1.31 | -3.29% | 38.21 | 40.22 | 65355 | 25531 | 3.43% |
| 2025-07-29 | 37.66 | 39.87 | 2.21 | 5.87% | 37.25 | 39.95 | 63923 | 24886 | 3.36% |
| 2025-07-28 | 36.45 | 37.66 | 1.26 | 3.46% | 36.10 | 37.96 | 57076 | 21208 | 3.00% |
| 2025-07-25 | 35.70 | 36.40 | 0.84 | 2.36% | 35.28 | 36.71 | 38667 | 13937 | 2.03% |
| 2025-07-24 | 34.80 | 35.56 | 0.58 | 1.66% | 34.80 | 35.66 | 26730 | 9461 | 1.40% |