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 | 44.88 | 43.99 | -1.12 | -2.48% | 43.70 | 45.15 | 64829 | 28731 | 2.97% |
| 2025-10-30 | 46.58 | 45.11 | -1.67 | -3.57% | 45.05 | 47.08 | 61659 | 28261 | 2.83% |
| 2025-10-29 | 45.61 | 46.78 | 0.79 | 1.72% | 45.61 | 46.93 | 57236 | 26645 | 2.63% |
| 2025-10-28 | 46.20 | 45.99 | -0.17 | -0.37% | 45.68 | 46.78 | 53382 | 24639 | 2.45% |
| 2025-10-27 | 46.30 | 46.16 | 0.38 | 0.83% | 45.35 | 47.18 | 67477 | 31183 | 3.10% |
| 2025-10-24 | 44.02 | 45.78 | 2.06 | 4.71% | 44.02 | 46.10 | 73851 | 33478 | 3.39% |
| 2025-10-23 | 44.42 | 43.72 | -0.70 | -1.58% | 42.93 | 44.47 | 49751 | 21594 | 2.28% |
| 2025-10-22 | 44.65 | 44.42 | -0.59 | -1.31% | 44.00 | 45.25 | 59531 | 26531 | 2.73% |
| 2025-10-21 | 45.44 | 45.01 | -0.14 | -0.31% | 44.80 | 45.88 | 62738 | 28440 | 2.88% |
| 2025-10-20 | 46.10 | 45.15 | -0.10 | -0.22% | 45.12 | 46.76 | 62419 | 28679 | 2.86% |
| 2025-10-17 | 49.00 | 45.25 | -3.75 | -7.65% | 45.00 | 49.35 | 116550 | 54307 | 5.35% |
| 2025-10-16 | 50.58 | 49.00 | -1.91 | -3.75% | 48.62 | 50.58 | 121719 | 60175 | 5.59% |
| 2025-10-15 | 48.24 | 50.91 | 3.89 | 8.27% | 46.10 | 51.46 | 192801 | 94570 | 8.85% |
| 2025-10-14 | 46.47 | 47.02 | 0.55 | 1.18% | 46.25 | 49.38 | 108809 | 51729 | 4.99% |
| 2025-10-13 | 43.00 | 46.47 | 0.97 | 2.13% | 43.00 | 46.63 | 81563 | 37182 | 3.74% |
| 2025-10-10 | 47.45 | 45.50 | -3.20 | -6.57% | 44.98 | 47.92 | 114468 | 52850 | 5.25% |
| 2025-10-09 | 48.47 | 48.70 | 0.70 | 1.46% | 47.75 | 50.20 | 136054 | 66786 | 6.24% |
| 2025-09-30 | 46.74 | 48.00 | 1.49 | 3.20% | 46.64 | 48.30 | 86794 | 41413 | 3.98% |
| 2025-09-29 | 46.09 | 46.51 | 0.11 | 0.24% | 45.61 | 46.90 | 65350 | 30261 | 3.00% |
| 2025-09-26 | 47.50 | 46.40 | -1.28 | -2.68% | 46.40 | 48.23 | 78921 | 37370 | 3.62% |
| 2025-09-25 | 48.56 | 47.68 | -0.87 | -1.79% | 47.56 | 48.96 | 90395 | 43542 | 4.15% |
| 2025-09-24 | 45.81 | 48.55 | 2.26 | 4.88% | 45.69 | 49.32 | 136793 | 65418 | 6.28% |
| 2025-09-23 | 47.40 | 46.29 | -0.94 | -1.99% | 44.70 | 47.75 | 107505 | 49216 | 4.93% |
| 2025-09-22 | 46.16 | 47.23 | 1.07 | 2.32% | 46.03 | 47.95 | 109294 | 51393 | 5.02% |
| 2025-09-19 | 48.17 | 46.16 | -2.85 | -5.82% | 46.14 | 48.94 | 133141 | 63063 | 6.11% |
| 2025-09-18 | 49.45 | 49.01 | -0.44 | -0.89% | 48.16 | 51.76 | 173805 | 87218 | 7.98% |
| 2025-09-17 | 48.21 | 49.45 | 0.93 | 1.92% | 47.80 | 50.30 | 106253 | 52373 | 4.88% |
| 2025-09-16 | 48.40 | 48.52 | -0.49 | -1.00% | 47.51 | 49.41 | 105679 | 51097 | 4.85% |
| 2025-09-15 | 51.10 | 49.01 | 0.12 | 0.25% | 48.89 | 51.80 | 126564 | 63021 | 5.81% |
| 2025-09-12 | 48.89 | 48.89 | -0.25 | -0.51% | 48.50 | 50.63 | 160177 | 79448 | 7.35% |
| 2025-09-11 | 47.00 | 49.14 | 1.63 | 3.43% | 46.03 | 50.38 | 181234 | 88442 | 8.32% |
| 2025-09-10 | 46.08 | 47.51 | 0.83 | 1.78% | 45.89 | 48.50 | 134585 | 63366 | 6.18% |
| 2025-09-09 | 48.01 | 46.68 | -1.32 | -2.75% | 46.65 | 49.50 | 140273 | 67402 | 6.44% |
| 2025-09-08 | 50.88 | 48.00 | -4.12 | -7.90% | 46.70 | 51.00 | 215770 | 104405 | 9.90% |
| 2025-09-05 | 51.23 | 52.12 | 0.92 | 1.80% | 49.05 | 53.64 | 239763 | 123485 | 11.00% |
| 2025-09-04 | 55.00 | 51.20 | -5.70 | -10.02% | 49.60 | 57.50 | 298245 | 157940 | 13.69% |
| 2025-09-03 | 51.20 | 56.90 | 7.41 | 14.97% | 48.00 | 59.39 | 380170 | 207686 | 17.45% |
| 2025-09-02 | 53.00 | 49.49 | 3.47 | 7.54% | 48.80 | 54.29 | 330936 | 170223 | 15.19% |
| 2025-09-01 | 43.77 | 46.02 | 2.51 | 5.77% | 43.40 | 46.60 | 142544 | 64229 | 6.54% |
| 2025-08-29 | 45.50 | 43.51 | -2.37 | -5.17% | 42.43 | 45.51 | 135815 | 59131 | 6.23% |
| 2025-08-28 | 44.21 | 45.88 | 0.82 | 1.82% | 43.20 | 46.18 | 152503 | 68520 | 7.00% |
| 2025-08-27 | 44.76 | 45.06 | -0.04 | -0.09% | 44.67 | 48.01 | 172261 | 79533 | 7.90% |
| 2025-08-26 | 45.90 | 45.10 | -2.39 | -5.03% | 44.04 | 46.00 | 167916 | 75605 | 7.71% |
| 2025-08-25 | 49.00 | 47.49 | 0.45 | 0.96% | 45.00 | 49.99 | 303230 | 143851 | 13.91% |
| 2025-08-22 | 38.81 | 47.04 | 7.84 | 20.00% | 38.75 | 47.04 | 275922 | 117442 | 12.66% |
| 2025-08-21 | 39.53 | 39.20 | -1.13 | -2.80% | 38.42 | 42.96 | 217132 | 87523 | 9.96% |
| 2025-08-20 | 36.96 | 40.33 | 4.52 | 12.62% | 35.87 | 41.90 | 207606 | 79830 | 9.53% |
| 2025-08-19 | 34.69 | 35.81 | 1.12 | 3.23% | 33.99 | 36.40 | 105853 | 37079 | 4.86% |
| 2025-08-18 | 34.44 | 34.69 | 0.16 | 0.46% | 34.14 | 35.22 | 98191 | 34168 | 4.51% |
| 2025-08-15 | 33.81 | 34.53 | 0.52 | 1.53% | 33.81 | 34.72 | 63535 | 21819 | 2.92% |
| 2025-08-14 | 34.90 | 34.01 | -0.53 | -1.53% | 33.80 | 35.07 | 74808 | 25762 | 3.43% |
| 2025-08-13 | 34.79 | 34.54 | -0.42 | -1.20% | 34.29 | 35.15 | 74321 | 25700 | 3.41% |
| 2025-08-12 | 34.85 | 34.96 | 1.61 | 4.83% | 34.10 | 35.56 | 120803 | 42052 | 5.54% |
| 2025-08-11 | 33.03 | 33.35 | -0.01 | -0.03% | 33.01 | 33.80 | 47241 | 15789 | 2.17% |
| 2025-08-08 | 34.90 | 33.36 | -0.59 | -1.74% | 33.36 | 34.95 | 73981 | 25208 | 3.39% |
| 2025-08-07 | 34.16 | 33.95 | -0.21 | -0.61% | 33.53 | 34.46 | 53200 | 18045 | 2.44% |
| 2025-08-06 | 33.02 | 34.16 | 1.16 | 3.52% | 32.85 | 34.54 | 74924 | 25264 | 3.44% |
| 2025-08-05 | 32.70 | 33.00 | 0.35 | 1.07% | 32.51 | 33.48 | 52271 | 17317 | 2.40% |
| 2025-08-04 | 32.01 | 32.65 | 0.47 | 1.46% | 31.87 | 32.65 | 24790 | 8027 | 1.14% |
| 2025-08-01 | 32.81 | 32.18 | -0.24 | -0.74% | 31.91 | 33.31 | 37962 | 12322 | 1.74% |
| 2025-07-31 | 32.70 | 32.42 | -0.49 | -1.49% | 32.24 | 33.42 | 42696 | 13997 | 1.96% |
| 2025-07-30 | 33.20 | 32.91 | -0.41 | -1.23% | 32.53 | 33.55 | 34975 | 11567 | 1.60% |
| 2025-07-29 | 33.01 | 33.32 | 0.26 | 0.79% | 32.71 | 33.58 | 39323 | 13038 | 1.80% |
| 2025-07-28 | 33.56 | 33.06 | -0.26 | -0.78% | 33.01 | 33.56 | 30134 | 10009 | 1.38% |
| 2025-07-25 | 33.20 | 33.32 | 0.03 | 0.09% | 32.82 | 33.44 | 39170 | 12963 | 1.80% |
| 2025-07-24 | 32.95 | 33.29 | 0.35 | 1.06% | 32.70 | 33.83 | 56614 | 18782 | 2.60% |