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 | 45.78 | 47.38 | 1.14 | 2.47% | 44.66 | 48.36 | 25327 | 11872 | 2.79% |
| 2025-10-30 | 44.70 | 46.24 | 1.08 | 2.39% | 44.33 | 47.16 | 21798 | 10021 | 2.40% |
| 2025-10-29 | 44.58 | 45.16 | 0.70 | 1.57% | 43.50 | 45.35 | 10673 | 4754 | 1.18% |
| 2025-10-28 | 45.50 | 44.46 | -0.99 | -2.18% | 44.45 | 46.16 | 12407 | 5611 | 1.37% |
| 2025-10-27 | 43.19 | 45.45 | 2.53 | 5.89% | 42.92 | 45.70 | 23141 | 10313 | 2.55% |
| 2025-10-24 | 41.48 | 42.92 | 1.62 | 3.92% | 41.48 | 43.28 | 12530 | 5338 | 1.38% |
| 2025-10-23 | 41.50 | 41.30 | -0.19 | -0.46% | 40.51 | 41.53 | 6048 | 2471 | 0.67% |
| 2025-10-22 | 41.95 | 41.49 | -0.46 | -1.10% | 41.30 | 42.41 | 5926 | 2467 | 0.65% |
| 2025-10-21 | 41.68 | 41.95 | 0.16 | 0.38% | 41.56 | 42.45 | 5739 | 2408 | 0.63% |
| 2025-10-20 | 41.95 | 41.79 | 0.44 | 1.06% | 41.03 | 42.90 | 10952 | 4590 | 1.21% |
| 2025-10-17 | 41.03 | 41.35 | -0.65 | -1.55% | 41.03 | 43.21 | 10164 | 4263 | 1.12% |
| 2025-10-16 | 43.09 | 42.00 | -0.60 | -1.41% | 41.55 | 43.87 | 13156 | 5632 | 1.45% |
| 2025-10-15 | 42.34 | 42.60 | 0.47 | 1.12% | 41.15 | 42.83 | 11184 | 4730 | 1.23% |
| 2025-10-14 | 43.37 | 42.13 | -1.24 | -2.86% | 41.49 | 44.32 | 15522 | 6645 | 1.71% |
| 2025-10-13 | 44.05 | 43.37 | -1.58 | -3.52% | 42.63 | 44.30 | 13507 | 5850 | 1.49% |
| 2025-10-10 | 46.31 | 44.95 | -1.60 | -3.44% | 44.80 | 46.94 | 10974 | 4995 | 1.21% |
| 2025-10-09 | 47.13 | 46.55 | -0.35 | -0.75% | 45.22 | 47.65 | 14280 | 6631 | 1.57% |
| 2025-09-30 | 46.98 | 46.90 | 0.10 | 0.21% | 46.55 | 48.19 | 14135 | 6702 | 1.56% |
| 2025-09-29 | 47.50 | 46.80 | -0.59 | -1.24% | 46.50 | 47.84 | 9044 | 4239 | 1.00% |
| 2025-09-26 | 49.39 | 47.39 | -2.13 | -4.30% | 47.32 | 49.39 | 14275 | 6849 | 1.57% |
| 2025-09-25 | 48.63 | 49.52 | 1.19 | 2.46% | 48.15 | 51.35 | 21463 | 10746 | 2.37% |
| 2025-09-24 | 48.69 | 48.33 | -0.23 | -0.47% | 48.00 | 49.10 | 11862 | 5740 | 1.31% |
| 2025-09-23 | 49.80 | 48.56 | -1.89 | -3.75% | 47.71 | 50.46 | 21635 | 10523 | 2.39% |
| 2025-09-22 | 49.17 | 50.45 | 1.27 | 2.58% | 48.68 | 51.99 | 33523 | 16981 | 3.70% |
| 2025-09-19 | 45.90 | 49.18 | 2.94 | 6.36% | 45.90 | 51.95 | 39179 | 19286 | 4.32% |
| 2025-09-18 | 47.31 | 46.24 | -0.61 | -1.30% | 45.64 | 49.50 | 39746 | 18904 | 4.38% |
| 2025-09-17 | 42.79 | 46.85 | 3.73 | 8.65% | 42.69 | 47.27 | 46228 | 20670 | 5.10% |
| 2025-09-16 | 41.70 | 43.12 | 1.42 | 3.41% | 40.51 | 43.88 | 40468 | 17340 | 4.46% |
| 2025-09-15 | 39.63 | 41.70 | 1.82 | 4.56% | 39.63 | 42.63 | 38223 | 15933 | 4.21% |
| 2025-09-12 | 38.95 | 39.88 | 0.69 | 1.76% | 38.51 | 40.71 | 22297 | 8830 | 2.46% |
| 2025-09-11 | 38.44 | 39.19 | 0.29 | 0.75% | 37.00 | 39.31 | 16473 | 6342 | 1.82% |
| 2025-09-10 | 37.56 | 38.90 | 1.34 | 3.57% | 37.50 | 39.09 | 20691 | 7945 | 2.28% |
| 2025-09-09 | 39.27 | 37.56 | -1.70 | -4.33% | 37.55 | 39.40 | 18147 | 6943 | 2.00% |
| 2025-09-08 | 39.97 | 39.26 | -0.76 | -1.90% | 38.95 | 40.23 | 13462 | 5313 | 1.48% |
| 2025-09-05 | 38.76 | 40.02 | 0.79 | 2.01% | 38.03 | 40.50 | 24695 | 9706 | 2.72% |
| 2025-09-04 | 40.67 | 39.23 | -1.15 | -2.85% | 38.68 | 42.00 | 22237 | 8933 | 2.45% |
| 2025-09-03 | 40.01 | 40.38 | 0.15 | 0.37% | 40.00 | 41.92 | 23743 | 9728 | 2.62% |
| 2025-09-02 | 41.02 | 40.23 | -0.92 | -2.24% | 39.81 | 41.50 | 14528 | 5863 | 5.15% |
| 2025-09-01 | 38.71 | 41.15 | 2.16 | 5.54% | 38.60 | 41.60 | 25853 | 10532 | 9.17% |
| 2025-08-29 | 38.98 | 38.99 | -0.61 | -1.54% | 37.59 | 39.48 | 20891 | 8050 | 7.41% |
| 2025-08-28 | 39.10 | 39.60 | 0.40 | 1.02% | 38.46 | 39.89 | 13642 | 5344 | 4.84% |
| 2025-08-27 | 41.00 | 39.20 | -1.68 | -4.11% | 39.06 | 41.65 | 16876 | 6837 | 5.99% |
| 2025-08-26 | 42.00 | 40.88 | -1.29 | -3.06% | 40.77 | 42.25 | 19290 | 7979 | 6.84% |
| 2025-08-25 | 42.02 | 42.17 | 0.24 | 0.57% | 41.59 | 42.97 | 16736 | 7065 | 5.94% |
| 2025-08-22 | 42.10 | 41.93 | -0.13 | -0.31% | 41.56 | 42.39 | 13230 | 5542 | 4.69% |
| 2025-08-21 | 41.97 | 42.06 | 0.19 | 0.45% | 41.59 | 42.40 | 11918 | 4992 | 4.23% |
| 2025-08-20 | 42.22 | 41.87 | -0.66 | -1.55% | 41.42 | 42.50 | 15390 | 6440 | 5.46% |
| 2025-08-19 | 43.90 | 42.53 | -1.38 | -3.14% | 42.53 | 44.79 | 21758 | 9464 | 7.72% |
| 2025-08-18 | 43.88 | 43.91 | 0.03 | 0.07% | 43.38 | 44.30 | 19772 | 8645 | 7.01% |
| 2025-08-15 | 43.00 | 43.88 | 1.13 | 2.64% | 42.65 | 44.13 | 15594 | 6807 | 5.53% |
| 2025-08-14 | 42.85 | 42.75 | -0.44 | -1.02% | 42.24 | 44.20 | 21303 | 9203 | 7.56% |
| 2025-08-13 | 42.35 | 43.19 | 1.00 | 2.37% | 41.41 | 43.65 | 23475 | 10029 | 8.33% |
| 2025-08-12 | 43.26 | 42.19 | -1.31 | -3.01% | 42.00 | 43.64 | 14776 | 6274 | 5.24% |
| 2025-08-11 | 41.72 | 43.50 | 1.12 | 2.64% | 41.60 | 43.78 | 15477 | 6637 | 5.49% |
| 2025-08-08 | 43.00 | 42.38 | -0.71 | -1.65% | 42.01 | 43.24 | 14736 | 6257 | 5.23% |
| 2025-08-07 | 43.50 | 43.09 | 0.40 | 0.94% | 42.88 | 45.32 | 26102 | 11483 | 9.26% |
| 2025-08-06 | 43.00 | 42.69 | 0.18 | 0.42% | 42.01 | 43.80 | 20090 | 8598 | 7.13% |
| 2025-08-05 | 42.53 | 42.51 | 0.00 | 0.00% | 41.69 | 43.18 | 24128 | 10194 | 8.56% |
| 2025-08-04 | 42.90 | 42.51 | -0.42 | -0.98% | 41.32 | 42.92 | 28158 | 11853 | 9.99% |
| 2025-08-01 | 44.28 | 42.93 | -1.95 | -4.34% | 42.89 | 45.39 | 27700 | 12105 | 9.82% |
| 2025-07-31 | 46.00 | 44.88 | -1.65 | -3.55% | 44.40 | 46.69 | 27624 | 12595 | 9.80% |
| 2025-07-30 | 44.80 | 46.53 | 1.73 | 3.86% | 44.11 | 48.20 | 50985 | 23565 | 18.08% |
| 2025-07-29 | 42.18 | 44.80 | 2.80 | 6.67% | 41.30 | 46.00 | 42973 | 19032 | 15.24% |
| 2025-07-28 | 42.31 | 42.00 | -0.06 | -0.14% | 41.04 | 43.18 | 23438 | 9801 | 8.31% |
| 2025-07-25 | 42.03 | 42.06 | 0.16 | 0.38% | 40.89 | 43.30 | 34012 | 14306 | 12.06% |
| 2025-07-24 | 41.15 | 41.90 | 0.19 | 0.46% | 41.15 | 44.00 | 42913 | 18243 | 15.22% |