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 | 44.50 | 45.27 | -0.11 | -0.24% | 43.51 | 45.60 | 17564 | 7891 | 3.44% |
| 2025-10-30 | 46.70 | 45.38 | -1.40 | -2.99% | 45.30 | 46.70 | 13216 | 6065 | 2.59% |
| 2025-10-29 | 45.11 | 46.78 | 0.81 | 1.76% | 45.11 | 47.00 | 13003 | 5995 | 2.55% |
| 2025-10-28 | 44.78 | 45.97 | 0.81 | 1.79% | 44.55 | 47.00 | 19095 | 8828 | 3.75% |
| 2025-10-27 | 44.98 | 45.16 | 0.63 | 1.41% | 44.55 | 46.19 | 17920 | 8086 | 3.51% |
| 2025-10-24 | 43.54 | 44.53 | 1.02 | 2.34% | 43.28 | 44.53 | 12060 | 5299 | 2.37% |
| 2025-10-23 | 44.21 | 43.51 | -0.83 | -1.87% | 42.55 | 44.22 | 14448 | 6220 | 2.83% |
| 2025-10-22 | 43.68 | 44.34 | -0.19 | -0.43% | 43.68 | 45.00 | 11287 | 4998 | 2.21% |
| 2025-10-21 | 43.90 | 44.53 | 0.67 | 1.53% | 43.63 | 44.80 | 16608 | 7351 | 3.26% |
| 2025-10-20 | 44.18 | 43.86 | 0.26 | 0.60% | 43.62 | 45.03 | 16997 | 7541 | 3.33% |
| 2025-10-17 | 45.60 | 43.60 | -1.74 | -3.84% | 43.60 | 45.69 | 23406 | 10377 | 4.59% |
| 2025-10-16 | 46.70 | 45.34 | -1.36 | -2.91% | 45.00 | 46.96 | 20739 | 9497 | 4.07% |
| 2025-10-15 | 47.55 | 46.70 | -0.39 | -0.83% | 46.00 | 48.09 | 24395 | 11452 | 4.78% |
| 2025-10-14 | 50.89 | 47.09 | -3.79 | -7.45% | 47.01 | 51.33 | 27698 | 13561 | 5.43% |
| 2025-10-13 | 46.82 | 50.88 | 1.77 | 3.60% | 46.82 | 51.68 | 32265 | 16265 | 6.33% |
| 2025-10-10 | 50.17 | 49.11 | -1.54 | -3.04% | 48.64 | 50.82 | 20166 | 9923 | 3.96% |
| 2025-10-09 | 50.89 | 50.65 | -0.15 | -0.30% | 50.00 | 52.10 | 21204 | 10845 | 4.16% |
| 2025-09-30 | 50.57 | 50.80 | 0.03 | 0.06% | 50.05 | 51.41 | 17948 | 9095 | 3.52% |
| 2025-09-29 | 51.40 | 50.77 | 0.62 | 1.24% | 49.51 | 52.28 | 21494 | 10906 | 4.22% |
| 2025-09-26 | 52.24 | 50.15 | -2.66 | -5.04% | 50.15 | 52.73 | 31436 | 16060 | 6.17% |
| 2025-09-25 | 53.80 | 52.81 | -0.99 | -1.84% | 51.80 | 55.17 | 37039 | 19627 | 7.26% |
| 2025-09-24 | 54.08 | 53.80 | -0.73 | -1.34% | 53.53 | 56.61 | 34758 | 19079 | 6.82% |
| 2025-09-23 | 56.00 | 54.53 | -2.27 | -4.00% | 52.53 | 56.28 | 24833 | 13474 | 4.87% |
| 2025-09-22 | 54.01 | 56.80 | 1.52 | 2.75% | 52.77 | 56.98 | 26074 | 14282 | 5.11% |
| 2025-09-19 | 54.58 | 55.28 | 1.07 | 1.97% | 53.70 | 59.59 | 42080 | 23844 | 8.25% |
| 2025-09-18 | 55.30 | 54.21 | -0.30 | -0.55% | 53.24 | 56.49 | 24123 | 13254 | 4.73% |
| 2025-09-17 | 55.03 | 54.51 | -0.22 | -0.40% | 54.05 | 57.58 | 22708 | 12619 | 4.45% |
| 2025-09-16 | 55.64 | 54.73 | -0.98 | -1.76% | 54.37 | 57.30 | 19268 | 10658 | 3.78% |
| 2025-09-15 | 54.10 | 55.71 | 1.01 | 1.85% | 53.07 | 57.50 | 29397 | 16333 | 5.77% |
| 2025-09-12 | 54.68 | 54.70 | -1.52 | -2.70% | 53.80 | 56.00 | 35317 | 19364 | 6.93% |
| 2025-09-11 | 52.00 | 56.22 | 3.30 | 6.24% | 51.72 | 56.50 | 44858 | 24658 | 8.80% |
| 2025-09-10 | 50.62 | 52.92 | 3.02 | 6.05% | 49.67 | 53.73 | 38196 | 19757 | 7.49% |
| 2025-09-09 | 52.88 | 49.90 | -1.50 | -2.92% | 49.64 | 52.88 | 25515 | 12945 | 5.00% |
| 2025-09-08 | 49.70 | 51.40 | 1.69 | 3.40% | 47.79 | 53.48 | 35919 | 18315 | 7.04% |
| 2025-09-05 | 45.88 | 49.71 | 3.91 | 8.54% | 45.88 | 49.98 | 32921 | 15889 | 6.46% |
| 2025-09-04 | 49.51 | 45.80 | -3.37 | -6.85% | 45.00 | 50.50 | 49881 | 24001 | 9.78% |
| 2025-09-03 | 46.00 | 49.17 | 3.07 | 6.66% | 45.80 | 50.18 | 46661 | 22738 | 9.15% |
| 2025-09-02 | 48.03 | 46.10 | -2.41 | -4.97% | 45.88 | 49.31 | 29754 | 13949 | 5.84% |
| 2025-09-01 | 48.60 | 48.51 | -0.09 | -0.19% | 47.40 | 50.88 | 34906 | 17059 | 6.85% |
| 2025-08-29 | 51.20 | 48.60 | -2.36 | -4.63% | 48.36 | 51.20 | 41248 | 20205 | 8.09% |
| 2025-08-28 | 48.86 | 50.96 | 1.63 | 3.30% | 48.39 | 52.28 | 36805 | 18383 | 7.22% |
| 2025-08-27 | 52.19 | 49.33 | -2.86 | -5.48% | 49.09 | 53.80 | 38584 | 19919 | 7.57% |
| 2025-08-26 | 50.62 | 52.19 | 1.58 | 3.12% | 50.59 | 54.80 | 50589 | 26750 | 9.92% |
| 2025-08-25 | 50.00 | 50.61 | 1.42 | 2.89% | 48.32 | 51.15 | 43161 | 21566 | 8.47% |
| 2025-08-22 | 47.83 | 49.19 | 1.29 | 2.69% | 47.83 | 49.50 | 26653 | 13049 | 5.23% |
| 2025-08-21 | 49.94 | 47.90 | -1.99 | -3.99% | 47.50 | 50.54 | 25052 | 12181 | 4.91% |
| 2025-08-20 | 49.93 | 49.89 | -0.51 | -1.01% | 48.79 | 49.98 | 14914 | 7371 | 2.93% |
| 2025-08-19 | 51.00 | 50.40 | -0.85 | -1.66% | 49.16 | 51.00 | 25162 | 12550 | 4.94% |
| 2025-08-18 | 51.73 | 51.25 | -0.45 | -0.87% | 50.38 | 52.50 | 32106 | 16394 | 6.30% |
| 2025-08-15 | 50.26 | 51.70 | 1.79 | 3.59% | 49.99 | 51.70 | 19048 | 9677 | 3.74% |
| 2025-08-14 | 50.80 | 49.91 | -0.09 | -0.18% | 49.81 | 51.63 | 34383 | 17451 | 6.74% |
| 2025-08-13 | 50.00 | 50.00 | -0.70 | -1.38% | 48.71 | 51.00 | 30685 | 15190 | 6.02% |
| 2025-08-12 | 45.96 | 50.70 | 4.75 | 10.34% | 45.71 | 51.46 | 43317 | 21350 | 8.50% |
| 2025-08-11 | 46.14 | 45.95 | -0.52 | -1.12% | 45.32 | 46.63 | 14287 | 6545 | 2.80% |
| 2025-08-08 | 47.56 | 46.47 | -1.21 | -2.54% | 45.80 | 47.68 | 18180 | 8439 | 3.57% |
| 2025-08-07 | 47.85 | 47.68 | -0.31 | -0.65% | 46.63 | 48.09 | 21705 | 10272 | 4.26% |
| 2025-08-06 | 47.53 | 47.99 | 0.46 | 0.97% | 45.76 | 47.99 | 27298 | 12838 | 5.35% |
| 2025-08-05 | 48.00 | 47.53 | -0.82 | -1.70% | 46.55 | 48.30 | 26017 | 12322 | 5.10% |
| 2025-08-04 | 43.00 | 48.35 | 4.95 | 11.41% | 43.00 | 48.68 | 44627 | 20759 | 8.75% |
| 2025-08-01 | 45.78 | 43.40 | -1.92 | -4.24% | 43.40 | 45.88 | 25135 | 11058 | 4.93% |
| 2025-07-31 | 43.99 | 45.32 | 1.03 | 2.33% | 43.80 | 46.80 | 36008 | 16479 | 7.06% |
| 2025-07-30 | 44.52 | 44.29 | -0.64 | -1.42% | 42.77 | 44.62 | 40778 | 17773 | 8.00% |
| 2025-07-29 | 43.95 | 44.93 | 0.33 | 0.74% | 42.63 | 46.00 | 57578 | 25728 | 11.29% |
| 2025-07-28 | 44.76 | 44.60 | -0.37 | -0.82% | 43.43 | 45.25 | 47669 | 21080 | 9.35% |
| 2025-07-25 | 42.50 | 44.97 | 3.75 | 9.10% | 42.35 | 45.00 | 64324 | 28328 | 12.62% |