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 | 42.90 | 42.85 | -0.05 | -0.12% | 42.61 | 44.10 | 73378 | 31746 | 3.35% |
| 2025-10-30 | 43.04 | 42.90 | -0.15 | -0.35% | 42.76 | 44.44 | 93260 | 40684 | 4.26% |
| 2025-10-29 | 42.48 | 43.05 | 0.35 | 0.82% | 41.71 | 43.37 | 83446 | 35549 | 3.81% |
| 2025-10-28 | 41.89 | 42.70 | -0.35 | -0.81% | 41.37 | 43.38 | 78583 | 33328 | 3.59% |
| 2025-10-27 | 43.70 | 43.05 | -0.36 | -0.83% | 42.97 | 43.79 | 44662 | 19322 | 2.04% |
| 2025-10-24 | 43.50 | 43.41 | -0.09 | -0.21% | 43.30 | 43.86 | 33993 | 14814 | 1.55% |
| 2025-10-23 | 43.29 | 43.50 | 0.17 | 0.39% | 42.41 | 43.55 | 37121 | 15924 | 1.69% |
| 2025-10-22 | 43.50 | 43.33 | -0.30 | -0.69% | 43.20 | 43.63 | 22619 | 9816 | 1.03% |
| 2025-10-21 | 43.52 | 43.63 | 0.25 | 0.58% | 43.21 | 43.92 | 32217 | 14062 | 1.47% |
| 2025-10-20 | 43.93 | 43.38 | -0.01 | -0.02% | 43.23 | 43.98 | 29193 | 12716 | 1.33% |
| 2025-10-17 | 45.39 | 43.39 | -2.00 | -4.41% | 43.10 | 45.50 | 66588 | 29280 | 3.04% |
| 2025-10-16 | 46.01 | 45.39 | -1.04 | -2.24% | 45.25 | 46.35 | 36085 | 16490 | 1.65% |
| 2025-10-15 | 45.80 | 46.43 | 0.47 | 1.02% | 45.03 | 46.81 | 48589 | 22373 | 2.22% |
| 2025-10-14 | 46.90 | 45.96 | -0.58 | -1.25% | 45.78 | 49.06 | 89296 | 42380 | 4.08% |
| 2025-10-13 | 44.91 | 46.54 | -0.64 | -1.36% | 44.91 | 46.99 | 48841 | 22632 | 2.23% |
| 2025-10-10 | 48.00 | 47.18 | -1.01 | -2.10% | 47.12 | 48.44 | 61337 | 29180 | 2.80% |
| 2025-10-09 | 47.60 | 48.19 | 0.76 | 1.60% | 46.64 | 48.40 | 79695 | 37922 | 3.64% |
| 2025-09-30 | 46.00 | 47.43 | 1.31 | 2.84% | 46.00 | 48.38 | 78133 | 37026 | 3.57% |
| 2025-09-29 | 45.89 | 46.12 | 0.16 | 0.35% | 45.53 | 46.68 | 46426 | 21442 | 2.12% |
| 2025-09-26 | 45.35 | 45.96 | 0.46 | 1.01% | 45.35 | 46.46 | 42993 | 19755 | 1.96% |
| 2025-09-25 | 45.11 | 45.50 | 0.20 | 0.44% | 45.00 | 46.20 | 45622 | 20870 | 2.08% |
| 2025-09-24 | 44.35 | 45.30 | 0.63 | 1.41% | 44.27 | 45.41 | 49989 | 22456 | 2.28% |
| 2025-09-23 | 45.31 | 44.67 | -0.70 | -1.54% | 43.76 | 45.61 | 51273 | 22787 | 2.34% |
| 2025-09-22 | 46.15 | 45.37 | -0.77 | -1.67% | 45.01 | 46.24 | 41943 | 19057 | 1.91% |
| 2025-09-19 | 46.19 | 46.14 | 0.04 | 0.09% | 45.75 | 46.88 | 43142 | 19979 | 1.97% |
| 2025-09-18 | 47.15 | 46.10 | -1.11 | -2.35% | 45.79 | 47.80 | 70312 | 32969 | 3.21% |
| 2025-09-17 | 47.34 | 47.21 | -0.34 | -0.72% | 47.05 | 47.96 | 49088 | 23296 | 2.24% |
| 2025-09-16 | 47.34 | 47.55 | 0.15 | 0.32% | 46.10 | 47.96 | 67225 | 31541 | 3.07% |
| 2025-09-15 | 48.28 | 47.40 | -0.63 | -1.31% | 47.39 | 49.55 | 52690 | 25387 | 2.41% |
| 2025-09-12 | 48.66 | 48.03 | -0.62 | -1.27% | 47.62 | 48.74 | 61326 | 29504 | 2.80% |
| 2025-09-11 | 48.08 | 48.65 | 0.61 | 1.27% | 47.47 | 48.75 | 59807 | 28808 | 2.73% |
| 2025-09-10 | 49.08 | 48.04 | -1.21 | -2.46% | 47.56 | 49.49 | 67095 | 32426 | 3.06% |
| 2025-09-09 | 50.01 | 49.25 | -1.24 | -2.46% | 49.03 | 50.88 | 77549 | 38684 | 3.54% |
| 2025-09-08 | 49.85 | 50.49 | 0.73 | 1.47% | 49.58 | 51.45 | 118448 | 59821 | 5.41% |
| 2025-09-05 | 46.50 | 49.76 | 2.98 | 6.37% | 46.50 | 50.49 | 143789 | 70654 | 6.56% |
| 2025-09-04 | 46.00 | 46.78 | 0.74 | 1.61% | 46.00 | 49.04 | 109007 | 51969 | 4.98% |
| 2025-09-03 | 45.66 | 46.04 | 0.30 | 0.66% | 45.56 | 46.76 | 54422 | 25107 | 2.48% |
| 2025-09-02 | 47.40 | 45.74 | -1.55 | -3.28% | 45.52 | 48.09 | 76034 | 35400 | 3.47% |
| 2025-09-01 | 47.00 | 47.29 | 0.42 | 0.90% | 46.85 | 47.45 | 58203 | 27431 | 2.66% |
| 2025-08-29 | 47.77 | 46.87 | -1.26 | -2.62% | 46.70 | 48.25 | 91716 | 43318 | 4.19% |
| 2025-08-28 | 49.50 | 48.13 | -2.84 | -5.57% | 46.52 | 49.88 | 210959 | 100358 | 9.63% |
| 2025-08-27 | 51.95 | 50.97 | -0.94 | -1.81% | 50.88 | 53.16 | 66863 | 34925 | 3.05% |
| 2025-08-26 | 51.80 | 51.91 | 0.11 | 0.21% | 51.29 | 52.66 | 51234 | 26718 | 2.34% |
| 2025-08-25 | 51.00 | 51.80 | 0.78 | 1.53% | 51.00 | 52.67 | 64223 | 33350 | 2.93% |
| 2025-08-22 | 50.66 | 51.02 | 0.45 | 0.89% | 50.40 | 51.68 | 49165 | 25080 | 2.24% |
| 2025-08-21 | 51.99 | 50.57 | -1.64 | -3.14% | 50.30 | 52.58 | 61249 | 31392 | 2.80% |
| 2025-08-20 | 52.20 | 52.21 | 0.35 | 0.67% | 51.22 | 52.80 | 38092 | 19765 | 1.74% |
| 2025-08-19 | 52.25 | 51.86 | -0.47 | -0.90% | 51.51 | 52.60 | 38260 | 19919 | 1.75% |
| 2025-08-18 | 52.98 | 52.33 | -0.03 | -0.06% | 51.54 | 53.16 | 52087 | 27179 | 2.38% |
| 2025-08-15 | 48.79 | 52.36 | 3.54 | 7.25% | 48.79 | 52.77 | 98811 | 50460 | 4.51% |
| 2025-08-14 | 50.08 | 48.82 | -1.38 | -2.75% | 48.61 | 50.08 | 38317 | 18902 | 1.75% |
| 2025-08-13 | 49.94 | 50.20 | 0.32 | 0.64% | 49.20 | 50.68 | 39767 | 19804 | 1.82% |
| 2025-08-12 | 50.48 | 49.88 | -0.65 | -1.29% | 49.40 | 50.54 | 31431 | 15707 | 1.43% |
| 2025-08-11 | 49.88 | 50.53 | 0.78 | 1.57% | 49.51 | 51.18 | 34012 | 17169 | 1.55% |
| 2025-08-08 | 49.98 | 49.75 | -0.52 | -1.03% | 49.72 | 51.02 | 30737 | 15469 | 1.40% |
| 2025-08-07 | 50.30 | 50.27 | -0.28 | -0.55% | 49.62 | 51.15 | 30576 | 15342 | 1.40% |
| 2025-08-06 | 50.70 | 50.55 | -0.25 | -0.49% | 49.77 | 51.19 | 47791 | 24063 | 2.18% |
| 2025-08-05 | 48.99 | 50.80 | 1.87 | 3.82% | 48.63 | 50.89 | 44127 | 21984 | 2.01% |
| 2025-08-04 | 48.30 | 48.93 | 0.33 | 0.68% | 46.83 | 49.10 | 50866 | 24392 | 2.32% |
| 2025-08-01 | 49.80 | 48.60 | -0.93 | -1.88% | 48.60 | 50.76 | 66566 | 32938 | 3.04% |
| 2025-07-31 | 51.38 | 49.53 | -2.17 | -4.20% | 49.31 | 51.88 | 62554 | 31416 | 2.86% |
| 2025-07-30 | 51.05 | 51.70 | 0.61 | 1.19% | 50.20 | 52.10 | 42582 | 21729 | 1.94% |
| 2025-07-29 | 50.83 | 51.09 | 0.47 | 0.93% | 50.61 | 51.48 | 29579 | 15101 | 1.35% |
| 2025-07-28 | 51.68 | 50.62 | -1.17 | -2.26% | 50.61 | 51.90 | 34961 | 17837 | 1.60% |
| 2025-07-25 | 52.15 | 51.79 | -0.36 | -0.69% | 51.71 | 53.20 | 30386 | 15869 | 1.39% |