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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-07 | 42.26 | 42.41 | -0.20 | -0.47% | 41.66 | 42.99 | 13386 | 5667 | 1.52% |
| 2025-11-06 | 41.98 | 42.61 | 0.76 | 1.82% | 41.82 | 42.82 | 13488 | 5719 | 1.53% |
| 2025-11-05 | 41.02 | 41.85 | -0.08 | -0.19% | 41.02 | 41.98 | 10110 | 4199 | 1.15% |
| 2025-11-04 | 42.89 | 41.93 | -0.95 | -2.22% | 41.48 | 42.89 | 14691 | 6171 | 1.66% |
| 2025-11-03 | 43.09 | 42.88 | -0.42 | -0.97% | 42.28 | 43.22 | 14699 | 6290 | 1.67% |
| 2025-10-31 | 42.90 | 43.30 | 0.21 | 0.49% | 42.90 | 44.28 | 21420 | 9339 | 2.43% |
| 2025-10-30 | 44.61 | 43.09 | -1.51 | -3.39% | 43.01 | 45.00 | 26544 | 11570 | 3.01% |
| 2025-10-29 | 44.99 | 44.60 | -0.46 | -1.02% | 44.23 | 45.50 | 21133 | 9452 | 2.39% |
| 2025-10-28 | 44.73 | 45.06 | -0.01 | -0.02% | 44.53 | 46.10 | 22449 | 10173 | 2.54% |
| 2025-10-27 | 45.98 | 45.07 | -0.64 | -1.40% | 43.71 | 45.98 | 34602 | 15467 | 3.92% |
| 2025-10-24 | 43.40 | 45.71 | 2.31 | 5.32% | 43.39 | 46.40 | 30228 | 13662 | 3.43% |
| 2025-10-23 | 44.31 | 43.40 | -1.06 | -2.38% | 42.70 | 44.37 | 16709 | 7222 | 1.89% |
| 2025-10-22 | 44.50 | 44.46 | -0.19 | -0.43% | 44.38 | 45.59 | 17889 | 8037 | 2.03% |
| 2025-10-21 | 42.65 | 44.65 | 1.45 | 3.36% | 42.65 | 44.83 | 22341 | 9863 | 2.53% |
| 2025-10-20 | 41.83 | 43.20 | 1.80 | 4.35% | 41.83 | 44.29 | 24056 | 10432 | 2.73% |
| 2025-10-17 | 43.73 | 41.40 | -2.35 | -5.37% | 41.31 | 43.99 | 20871 | 8839 | 2.37% |
| 2025-10-16 | 44.40 | 43.75 | -0.67 | -1.51% | 43.48 | 44.77 | 16153 | 7119 | 1.83% |
| 2025-10-15 | 43.83 | 44.42 | 0.58 | 1.32% | 42.82 | 44.63 | 18263 | 8032 | 2.07% |
| 2025-10-14 | 45.72 | 43.84 | -1.61 | -3.54% | 43.56 | 46.65 | 27313 | 12317 | 3.10% |
| 2025-10-13 | 44.50 | 45.45 | -1.44 | -3.07% | 44.21 | 46.00 | 29462 | 13319 | 3.34% |
| 2025-10-10 | 48.29 | 46.89 | -1.41 | -2.92% | 46.40 | 48.29 | 29881 | 14052 | 3.39% |
| 2025-10-09 | 49.00 | 48.30 | -0.22 | -0.45% | 47.92 | 49.10 | 35042 | 16987 | 3.97% |
| 2025-09-30 | 50.02 | 48.52 | -0.86 | -1.74% | 48.38 | 50.88 | 34983 | 17168 | 3.96% |
| 2025-09-29 | 49.50 | 49.38 | -0.12 | -0.24% | 49.02 | 50.40 | 33947 | 16819 | 3.85% |
| 2025-09-26 | 51.73 | 49.50 | -2.70 | -5.17% | 49.48 | 51.90 | 38252 | 19258 | 4.33% |
| 2025-09-25 | 52.29 | 52.20 | -0.55 | -1.04% | 51.60 | 53.40 | 36469 | 19136 | 4.13% |
| 2025-09-24 | 53.25 | 52.75 | -0.53 | -0.99% | 50.98 | 53.25 | 48393 | 25310 | 5.48% |
| 2025-09-23 | 56.00 | 53.28 | -1.72 | -3.13% | 51.36 | 56.80 | 75431 | 40265 | 8.55% |
| 2025-09-22 | 55.48 | 55.00 | -2.80 | -4.84% | 54.31 | 57.79 | 112283 | 62605 | 12.72% |
| 2025-09-19 | 50.50 | 57.80 | 9.63 | 19.99% | 49.52 | 57.80 | 96710 | 54280 | 10.96% |
| 2025-09-18 | 47.71 | 48.17 | 0.39 | 0.82% | 46.28 | 50.18 | 54208 | 26016 | 6.14% |
| 2025-09-17 | 45.76 | 47.78 | 2.01 | 4.39% | 45.32 | 49.66 | 37039 | 17761 | 4.20% |
| 2025-09-16 | 43.48 | 45.77 | 1.98 | 4.52% | 43.47 | 46.93 | 36870 | 16756 | 4.18% |
| 2025-09-15 | 44.74 | 43.79 | -1.08 | -2.41% | 43.34 | 44.81 | 18830 | 8256 | 2.13% |
| 2025-09-12 | 42.85 | 44.87 | 1.62 | 3.75% | 42.70 | 46.18 | 37448 | 16827 | 4.24% |
| 2025-09-11 | 40.65 | 43.25 | 2.58 | 6.34% | 40.00 | 43.76 | 39781 | 16771 | 4.51% |
| 2025-09-10 | 41.62 | 40.67 | -0.65 | -1.57% | 40.55 | 41.98 | 20279 | 8326 | 2.30% |
| 2025-09-09 | 43.01 | 41.32 | -1.65 | -3.84% | 41.20 | 43.18 | 25641 | 10749 | 2.91% |
| 2025-09-08 | 43.71 | 42.97 | -0.78 | -1.78% | 42.60 | 44.47 | 30169 | 13042 | 3.42% |
| 2025-09-05 | 42.58 | 43.75 | 1.71 | 4.07% | 42.05 | 44.43 | 35308 | 15336 | 4.00% |
| 2025-09-04 | 45.54 | 42.04 | -3.28 | -7.24% | 41.33 | 46.50 | 37859 | 16508 | 4.29% |
| 2025-09-03 | 45.95 | 45.32 | -1.03 | -2.22% | 45.24 | 47.24 | 30592 | 14116 | 3.47% |
| 2025-09-02 | 50.00 | 46.35 | -2.77 | -5.64% | 45.68 | 50.39 | 50078 | 23864 | 5.68% |
| 2025-09-01 | 46.50 | 49.12 | 2.21 | 4.71% | 45.50 | 51.38 | 67520 | 32809 | 7.65% |
| 2025-08-29 | 48.60 | 46.91 | -1.57 | -3.24% | 46.16 | 48.60 | 36612 | 17174 | 4.15% |
| 2025-08-28 | 47.70 | 48.48 | 0.29 | 0.60% | 47.00 | 49.27 | 41113 | 19728 | 4.66% |
| 2025-08-27 | 48.13 | 48.19 | -0.01 | -0.02% | 47.63 | 50.20 | 43283 | 21181 | 4.91% |
| 2025-08-26 | 48.96 | 48.20 | -1.79 | -3.58% | 47.58 | 49.83 | 36396 | 17740 | 4.12% |
| 2025-08-25 | 50.00 | 49.99 | 1.12 | 2.29% | 49.34 | 54.00 | 57254 | 29095 | 6.49% |
| 2025-08-22 | 48.70 | 48.87 | -0.28 | -0.57% | 48.05 | 49.44 | 31478 | 15332 | 3.57% |
| 2025-08-21 | 50.10 | 49.15 | -0.13 | -0.26% | 48.52 | 51.60 | 39615 | 19855 | 4.49% |
| 2025-08-20 | 50.39 | 49.28 | -1.46 | -2.88% | 48.57 | 50.49 | 42343 | 20888 | 4.80% |
| 2025-08-19 | 49.00 | 50.74 | 1.87 | 3.83% | 49.00 | 52.49 | 61280 | 31121 | 6.94% |
| 2025-08-18 | 47.18 | 48.87 | 2.87 | 6.24% | 46.81 | 50.80 | 60160 | 29377 | 6.82% |
| 2025-08-15 | 44.76 | 46.00 | 1.20 | 2.68% | 44.64 | 46.20 | 28177 | 12852 | 3.19% |
| 2025-08-14 | 46.50 | 44.80 | -2.10 | -4.48% | 44.68 | 46.90 | 31128 | 14158 | 3.53% |
| 2025-08-13 | 45.60 | 46.90 | 1.35 | 2.96% | 45.00 | 47.29 | 38479 | 17937 | 4.36% |
| 2025-08-12 | 44.93 | 45.55 | 0.38 | 0.84% | 44.12 | 45.68 | 25091 | 11285 | 2.84% |
| 2025-08-11 | 43.79 | 45.17 | 1.32 | 3.01% | 43.79 | 45.85 | 26881 | 12075 | 3.05% |
| 2025-08-08 | 44.60 | 43.85 | -0.89 | -1.99% | 43.80 | 44.62 | 18855 | 8317 | 2.14% |
| 2025-08-07 | 45.38 | 44.74 | -1.27 | -2.76% | 44.40 | 45.99 | 25609 | 11537 | 2.90% |
| 2025-08-06 | 46.20 | 46.01 | 0.03 | 0.07% | 45.23 | 47.18 | 34840 | 16012 | 3.95% |
| 2025-08-05 | 44.94 | 45.98 | 1.04 | 2.31% | 44.43 | 46.56 | 40509 | 18420 | 4.59% |
| 2025-08-04 | 43.10 | 44.94 | 1.08 | 2.46% | 42.71 | 44.94 | 25714 | 11302 | 2.91% |
| 2025-08-01 | 44.18 | 43.86 | -0.08 | -0.18% | 42.99 | 44.67 | 30911 | 13478 | 3.50% |