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 | 43.79 | 43.55 | -0.43 | -0.98% | 43.00 | 44.34 | 24104 | 10531 | 2.16% |
| 2025-10-30 | 44.70 | 43.98 | -0.34 | -0.77% | 43.70 | 44.78 | 28306 | 12509 | 2.53% |
| 2025-10-29 | 45.12 | 44.32 | -1.01 | -2.23% | 43.99 | 46.04 | 34781 | 15499 | 3.11% |
| 2025-10-28 | 44.05 | 45.33 | 1.10 | 2.49% | 43.93 | 46.29 | 63372 | 28761 | 5.67% |
| 2025-10-27 | 42.81 | 44.23 | 2.93 | 7.09% | 42.81 | 45.36 | 84417 | 37131 | 7.56% |
| 2025-10-24 | 40.85 | 41.30 | 0.77 | 1.90% | 40.65 | 41.41 | 20462 | 8418 | 1.83% |
| 2025-10-23 | 40.87 | 40.53 | -0.44 | -1.07% | 39.80 | 40.87 | 18667 | 7496 | 1.67% |
| 2025-10-22 | 41.48 | 40.97 | -0.51 | -1.23% | 40.71 | 41.48 | 13635 | 5605 | 1.22% |
| 2025-10-21 | 40.78 | 41.48 | 0.68 | 1.67% | 40.63 | 41.68 | 17114 | 7059 | 1.53% |
| 2025-10-20 | 40.93 | 40.80 | 0.21 | 0.52% | 40.65 | 41.86 | 23291 | 9592 | 2.09% |
| 2025-10-17 | 43.01 | 40.59 | -2.45 | -5.69% | 40.50 | 43.55 | 33329 | 13899 | 2.98% |
| 2025-10-16 | 43.61 | 43.04 | -1.34 | -3.02% | 42.62 | 44.00 | 27683 | 12002 | 2.48% |
| 2025-10-15 | 43.78 | 44.38 | 0.61 | 1.39% | 42.85 | 44.44 | 36693 | 16055 | 3.28% |
| 2025-10-14 | 47.50 | 43.77 | -3.45 | -7.31% | 43.37 | 47.76 | 59962 | 27200 | 5.37% |
| 2025-10-13 | 45.43 | 47.22 | 0.62 | 1.33% | 44.78 | 47.30 | 46780 | 21695 | 4.19% |
| 2025-10-10 | 46.69 | 46.60 | -0.19 | -0.41% | 45.78 | 47.85 | 52738 | 24677 | 4.72% |
| 2025-10-09 | 47.05 | 46.79 | -0.12 | -0.26% | 46.69 | 47.86 | 45241 | 21407 | 4.05% |
| 2025-09-30 | 46.00 | 46.91 | 1.05 | 2.29% | 45.87 | 47.27 | 38867 | 18174 | 3.48% |
| 2025-09-29 | 45.79 | 45.86 | 0.21 | 0.46% | 45.10 | 46.19 | 27953 | 12781 | 2.50% |
| 2025-09-26 | 46.66 | 45.65 | -1.24 | -2.64% | 45.60 | 47.31 | 30661 | 14218 | 2.74% |
| 2025-09-25 | 47.74 | 46.89 | -1.10 | -2.29% | 46.80 | 48.01 | 35418 | 16763 | 3.17% |
| 2025-09-24 | 46.00 | 47.99 | 1.50 | 3.23% | 45.82 | 48.80 | 57367 | 27275 | 5.14% |
| 2025-09-23 | 46.80 | 46.49 | -0.80 | -1.69% | 45.02 | 47.49 | 47460 | 21860 | 4.25% |
| 2025-09-22 | 46.24 | 47.29 | 1.05 | 2.27% | 45.68 | 47.99 | 46476 | 21652 | 4.16% |
| 2025-09-19 | 46.25 | 46.24 | -1.20 | -2.53% | 46.11 | 48.55 | 60051 | 28256 | 5.38% |
| 2025-09-18 | 48.83 | 47.44 | -0.68 | -1.41% | 46.80 | 50.95 | 114192 | 56116 | 10.22% |
| 2025-09-17 | 45.76 | 48.12 | 2.39 | 5.23% | 45.37 | 48.77 | 72876 | 34375 | 6.52% |
| 2025-09-16 | 44.00 | 45.73 | 1.21 | 2.72% | 44.00 | 46.38 | 39076 | 17796 | 3.50% |
| 2025-09-15 | 44.85 | 44.52 | -0.19 | -0.42% | 44.51 | 45.55 | 35443 | 15902 | 3.17% |
| 2025-09-12 | 43.90 | 44.71 | 0.83 | 1.89% | 43.44 | 45.96 | 45849 | 20538 | 4.10% |
| 2025-09-11 | 42.62 | 43.88 | 1.28 | 3.00% | 41.99 | 43.95 | 32972 | 14316 | 2.95% |
| 2025-09-10 | 42.67 | 42.60 | -0.13 | -0.30% | 42.21 | 43.15 | 16163 | 6894 | 1.45% |
| 2025-09-09 | 43.71 | 42.73 | -1.37 | -3.11% | 42.56 | 44.17 | 25570 | 11063 | 2.29% |
| 2025-09-08 | 42.76 | 44.10 | 1.34 | 3.13% | 42.09 | 44.46 | 37043 | 16027 | 3.32% |
| 2025-09-05 | 42.31 | 42.76 | 0.66 | 1.57% | 41.92 | 42.86 | 25091 | 10662 | 2.25% |
| 2025-09-04 | 42.78 | 42.10 | -0.83 | -1.93% | 41.16 | 43.38 | 40566 | 17161 | 3.63% |
| 2025-09-03 | 43.02 | 42.93 | 0.08 | 0.19% | 42.28 | 43.86 | 45123 | 19469 | 4.04% |
| 2025-09-02 | 45.40 | 42.85 | -2.77 | -6.07% | 42.48 | 45.80 | 53074 | 23093 | 4.75% |
| 2025-09-01 | 45.19 | 45.62 | 0.89 | 1.99% | 44.73 | 46.51 | 46618 | 21257 | 4.17% |
| 2025-08-29 | 46.27 | 44.73 | -1.14 | -2.49% | 44.15 | 46.27 | 39660 | 17763 | 3.55% |
| 2025-08-28 | 44.35 | 45.87 | 1.43 | 3.22% | 44.10 | 45.88 | 47077 | 21215 | 4.21% |
| 2025-08-27 | 44.85 | 44.44 | -0.41 | -0.91% | 44.44 | 46.46 | 51008 | 23219 | 4.57% |
| 2025-08-26 | 45.40 | 44.85 | -0.91 | -1.99% | 44.74 | 45.60 | 34068 | 15386 | 3.05% |
| 2025-08-25 | 46.15 | 45.76 | -0.46 | -1.00% | 45.30 | 47.00 | 50102 | 23104 | 4.49% |
| 2025-08-22 | 45.06 | 46.22 | 1.16 | 2.57% | 45.06 | 46.53 | 45879 | 21034 | 4.11% |
| 2025-08-21 | 46.01 | 45.06 | -1.22 | -2.64% | 44.82 | 47.07 | 37855 | 17295 | 3.39% |
| 2025-08-20 | 45.36 | 46.28 | 0.58 | 1.27% | 44.88 | 46.28 | 35923 | 16367 | 3.22% |
| 2025-08-19 | 45.75 | 45.70 | -0.04 | -0.09% | 44.55 | 46.28 | 35707 | 16198 | 3.20% |
| 2025-08-18 | 44.68 | 45.74 | 0.97 | 2.17% | 44.58 | 46.19 | 37573 | 17085 | 3.36% |
| 2025-08-15 | 43.59 | 44.77 | 1.08 | 2.47% | 43.59 | 45.18 | 32067 | 14267 | 2.87% |
| 2025-08-14 | 45.20 | 43.69 | -1.71 | -3.77% | 43.60 | 45.39 | 35662 | 15855 | 3.19% |
| 2025-08-13 | 44.91 | 45.40 | 0.31 | 0.69% | 44.60 | 45.91 | 34857 | 15739 | 3.12% |
| 2025-08-12 | 45.32 | 45.09 | -0.22 | -0.49% | 44.48 | 45.39 | 31078 | 13961 | 2.78% |
| 2025-08-11 | 43.88 | 45.31 | 1.92 | 4.42% | 43.82 | 45.55 | 47294 | 21298 | 4.23% |
| 2025-08-08 | 44.30 | 43.39 | -0.02 | -0.05% | 43.06 | 44.30 | 34072 | 14868 | 3.05% |
| 2025-08-07 | 43.88 | 43.41 | -0.13 | -0.30% | 43.41 | 44.19 | 35738 | 15643 | 3.20% |
| 2025-08-06 | 42.68 | 43.54 | 1.13 | 2.66% | 42.27 | 43.63 | 29963 | 12920 | 2.68% |
| 2025-08-05 | 42.38 | 42.41 | -0.02 | -0.05% | 42.06 | 42.69 | 18743 | 7925 | 1.68% |
| 2025-08-04 | 41.49 | 42.43 | 0.98 | 2.36% | 41.20 | 42.56 | 33579 | 14152 | 3.01% |
| 2025-08-01 | 41.21 | 41.45 | 0.08 | 0.19% | 41.10 | 41.76 | 16579 | 6871 | 1.48% |
| 2025-07-31 | 41.41 | 41.37 | -0.33 | -0.79% | 41.20 | 42.27 | 26911 | 11249 | 2.41% |
| 2025-07-30 | 42.22 | 41.70 | -0.56 | -1.33% | 41.30 | 42.26 | 23380 | 9773 | 2.09% |
| 2025-07-29 | 41.51 | 42.26 | 0.38 | 0.91% | 41.51 | 42.36 | 25421 | 10693 | 2.28% |
| 2025-07-28 | 42.42 | 41.88 | 0.10 | 0.24% | 41.51 | 42.49 | 25486 | 10680 | 2.28% |
| 2025-07-25 | 40.74 | 41.78 | 1.04 | 2.55% | 40.60 | 41.80 | 29306 | 12061 | 2.62% |
| 2025-07-24 | 40.36 | 40.74 | 0.44 | 1.09% | 40.30 | 40.99 | 17648 | 7198 | 1.58% |