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 | 47.40 | 48.09 | 1.75 | 3.78% | 47.40 | 51.77 | 143915 | 71156 | 12.09% |
| 2025-10-30 | 43.50 | 46.34 | 3.04 | 7.02% | 42.60 | 48.28 | 121176 | 55594 | 10.18% |
| 2025-10-29 | 42.50 | 43.30 | 0.70 | 1.64% | 42.35 | 44.29 | 50156 | 21710 | 4.21% |
| 2025-10-28 | 41.15 | 42.60 | 1.35 | 3.27% | 40.50 | 43.30 | 56358 | 23759 | 4.73% |
| 2025-10-27 | 43.65 | 41.25 | -1.87 | -4.34% | 40.80 | 43.95 | 66621 | 27894 | 5.60% |
| 2025-10-24 | 42.81 | 43.12 | 0.07 | 0.16% | 42.46 | 44.20 | 51727 | 22367 | 4.34% |
| 2025-10-23 | 42.99 | 43.05 | -0.26 | -0.60% | 41.34 | 43.72 | 60726 | 25846 | 5.10% |
| 2025-10-22 | 45.30 | 43.31 | -2.16 | -4.75% | 42.69 | 45.30 | 69463 | 30196 | 5.83% |
| 2025-10-21 | 48.05 | 45.47 | -2.58 | -5.37% | 45.06 | 48.99 | 95901 | 44683 | 8.05% |
| 2025-10-20 | 45.00 | 48.05 | 4.77 | 11.02% | 44.58 | 51.00 | 146145 | 70294 | 12.27% |
| 2025-10-17 | 43.04 | 43.28 | 0.24 | 0.56% | 43.04 | 47.19 | 101415 | 45258 | 8.52% |
| 2025-10-16 | 43.01 | 43.04 | -0.09 | -0.21% | 42.56 | 44.95 | 55631 | 24210 | 4.67% |
| 2025-10-15 | 45.40 | 43.13 | -1.82 | -4.05% | 42.81 | 47.59 | 68235 | 30207 | 5.73% |
| 2025-10-14 | 47.70 | 44.95 | -2.65 | -5.57% | 44.95 | 49.08 | 83682 | 39248 | 7.03% |
| 2025-10-13 | 45.91 | 47.60 | 0.26 | 0.55% | 45.58 | 48.30 | 86871 | 40927 | 7.30% |
| 2025-10-10 | 48.00 | 47.34 | -0.22 | -0.46% | 45.91 | 50.70 | 88977 | 42860 | 7.47% |
| 2025-10-09 | 47.03 | 47.56 | 0.55 | 1.17% | 47.03 | 49.45 | 99091 | 47649 | 8.32% |
| 2025-09-30 | 44.13 | 47.01 | 2.72 | 6.14% | 43.90 | 49.60 | 130281 | 62401 | 10.94% |
| 2025-09-29 | 39.41 | 44.29 | 4.89 | 12.41% | 39.41 | 45.80 | 126388 | 54464 | 10.61% |
| 2025-09-26 | 40.11 | 39.40 | -1.15 | -2.84% | 38.95 | 41.25 | 37566 | 14984 | 3.15% |
| 2025-09-25 | 41.90 | 40.55 | -1.25 | -2.99% | 40.52 | 41.92 | 33744 | 13922 | 2.83% |
| 2025-09-24 | 40.02 | 41.80 | 1.31 | 3.24% | 40.02 | 42.29 | 44010 | 18185 | 3.70% |
| 2025-09-23 | 42.43 | 40.49 | -1.51 | -3.60% | 39.58 | 42.86 | 48682 | 20101 | 4.09% |
| 2025-09-22 | 41.70 | 42.00 | 0.50 | 1.20% | 40.99 | 42.49 | 31819 | 13229 | 2.67% |
| 2025-09-19 | 42.28 | 41.50 | -0.62 | -1.47% | 41.30 | 42.97 | 44665 | 18823 | 3.75% |
| 2025-09-18 | 42.88 | 42.12 | -1.24 | -2.86% | 41.70 | 43.60 | 67271 | 28711 | 5.65% |
| 2025-09-17 | 45.00 | 43.36 | -1.94 | -4.28% | 42.83 | 45.48 | 71585 | 31361 | 6.01% |
| 2025-09-16 | 44.00 | 45.30 | 1.24 | 2.81% | 43.23 | 45.40 | 72365 | 31986 | 6.08% |
| 2025-09-15 | 44.50 | 44.06 | -0.78 | -1.74% | 44.02 | 46.66 | 89990 | 40810 | 7.56% |
| 2025-09-12 | 45.80 | 44.84 | -2.07 | -4.41% | 43.43 | 46.40 | 117157 | 52282 | 9.84% |
| 2025-09-11 | 44.99 | 46.91 | 1.88 | 4.17% | 44.00 | 48.19 | 133332 | 62094 | 11.20% |
| 2025-09-10 | 44.36 | 45.03 | -1.17 | -2.53% | 44.25 | 46.00 | 99531 | 44921 | 8.36% |
| 2025-09-09 | 45.92 | 46.20 | -2.02 | -4.19% | 45.92 | 48.22 | 154009 | 72280 | 12.93% |
| 2025-09-08 | 46.17 | 48.22 | 5.66 | 13.30% | 44.16 | 50.70 | 227796 | 108496 | 19.13% |
| 2025-09-05 | 35.55 | 42.56 | 7.09 | 19.99% | 35.45 | 42.56 | 109550 | 44095 | 9.20% |
| 2025-09-04 | 36.40 | 35.47 | -0.79 | -2.18% | 34.51 | 37.65 | 90191 | 32857 | 7.57% |
| 2025-09-03 | 35.02 | 36.26 | 1.06 | 3.01% | 34.85 | 36.88 | 82552 | 29715 | 6.93% |
| 2025-09-02 | 35.50 | 35.20 | -0.07 | -0.20% | 35.00 | 36.80 | 66983 | 24013 | 5.63% |
| 2025-09-01 | 33.62 | 35.27 | 1.42 | 4.19% | 33.50 | 35.55 | 69984 | 24398 | 5.88% |
| 2025-08-29 | 32.38 | 33.85 | 1.20 | 3.68% | 32.04 | 34.95 | 67095 | 22673 | 5.63% |
| 2025-08-28 | 33.60 | 32.65 | -1.19 | -3.52% | 31.41 | 34.47 | 60459 | 19850 | 5.08% |
| 2025-08-27 | 35.21 | 33.84 | -1.37 | -3.89% | 33.80 | 36.20 | 72757 | 25398 | 6.11% |
| 2025-08-26 | 36.30 | 35.21 | -1.09 | -3.00% | 35.06 | 36.70 | 43718 | 15637 | 3.67% |
| 2025-08-25 | 35.47 | 36.30 | 0.84 | 2.37% | 35.22 | 38.20 | 66759 | 24334 | 5.61% |
| 2025-08-22 | 34.48 | 35.46 | 1.03 | 2.99% | 34.11 | 36.25 | 54488 | 19063 | 4.58% |
| 2025-08-21 | 36.75 | 34.43 | -1.71 | -4.73% | 34.20 | 36.75 | 46016 | 16083 | 3.86% |
| 2025-08-20 | 36.18 | 36.14 | -0.27 | -0.74% | 35.01 | 36.63 | 36867 | 13169 | 3.10% |
| 2025-08-19 | 35.99 | 36.41 | 0.65 | 1.82% | 35.35 | 37.79 | 68880 | 25316 | 5.78% |
| 2025-08-18 | 34.20 | 35.76 | 1.52 | 4.44% | 34.05 | 36.89 | 68137 | 24138 | 5.72% |
| 2025-08-15 | 33.27 | 34.24 | 0.82 | 2.45% | 33.27 | 34.66 | 38100 | 13025 | 3.20% |
| 2025-08-14 | 35.31 | 33.42 | -1.88 | -5.33% | 33.33 | 36.01 | 57662 | 19917 | 4.84% |
| 2025-08-13 | 34.30 | 35.30 | 0.75 | 2.17% | 34.22 | 35.82 | 57049 | 19996 | 4.79% |
| 2025-08-12 | 34.86 | 34.55 | -0.28 | -0.80% | 33.30 | 35.32 | 53353 | 18181 | 4.48% |
| 2025-08-11 | 34.68 | 34.83 | 0.73 | 2.14% | 34.10 | 35.56 | 46537 | 16241 | 3.91% |
| 2025-08-08 | 34.35 | 34.10 | -0.50 | -1.45% | 33.80 | 34.76 | 33287 | 11381 | 2.80% |
| 2025-08-07 | 35.28 | 34.60 | -1.01 | -2.84% | 34.25 | 35.60 | 42525 | 14808 | 3.57% |
| 2025-08-06 | 35.84 | 35.61 | -0.49 | -1.36% | 35.12 | 36.88 | 55948 | 20055 | 4.70% |
| 2025-08-05 | 35.91 | 36.10 | -0.25 | -0.69% | 35.60 | 37.49 | 49004 | 17791 | 4.12% |
| 2025-08-04 | 34.62 | 36.35 | 1.65 | 4.76% | 34.47 | 38.00 | 84487 | 30646 | 7.10% |
| 2025-08-01 | 33.81 | 34.70 | 0.55 | 1.61% | 33.61 | 36.03 | 74405 | 26044 | 6.25% |
| 2025-07-31 | 31.80 | 34.15 | 2.25 | 7.05% | 31.70 | 36.53 | 105813 | 36468 | 8.89% |
| 2025-07-30 | 34.21 | 31.90 | -1.97 | -5.82% | 31.50 | 34.23 | 63256 | 20461 | 5.31% |
| 2025-07-29 | 34.81 | 33.87 | -0.93 | -2.67% | 33.22 | 35.38 | 48209 | 16483 | 4.05% |
| 2025-07-28 | 32.88 | 34.80 | 1.74 | 5.26% | 32.88 | 34.88 | 55167 | 18865 | 4.63% |
| 2025-07-25 | 33.50 | 33.06 | -0.48 | -1.43% | 32.90 | 34.13 | 35840 | 11977 | 3.01% |
| 2025-07-24 | 33.00 | 33.54 | 0.34 | 1.02% | 33.00 | 34.77 | 38408 | 13049 | 3.23% |