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 | 44.25 | 44.73 | 0.35 | 0.79% | 44.25 | 44.79 | 4286 | 1911 | 2.59% |
| 2025-10-30 | 45.08 | 44.38 | -0.75 | -1.66% | 44.37 | 45.15 | 6562 | 2925 | 3.97% |
| 2025-10-29 | 45.43 | 45.13 | -0.29 | -0.64% | 44.44 | 45.69 | 8710 | 3914 | 5.27% |
| 2025-10-28 | 45.32 | 45.42 | 0.15 | 0.33% | 45.08 | 45.84 | 5997 | 2733 | 3.63% |
| 2025-10-27 | 45.14 | 45.27 | 0.13 | 0.29% | 44.95 | 45.45 | 4042 | 1827 | 2.44% |
| 2025-10-24 | 44.70 | 45.14 | 0.35 | 0.78% | 44.70 | 45.46 | 4708 | 2120 | 2.85% |
| 2025-10-23 | 44.70 | 44.79 | 0.03 | 0.07% | 44.29 | 44.81 | 4133 | 1839 | 2.50% |
| 2025-10-22 | 44.69 | 44.76 | 0.06 | 0.13% | 44.55 | 44.98 | 2857 | 1278 | 1.73% |
| 2025-10-21 | 44.59 | 44.70 | 0.21 | 0.47% | 44.32 | 44.86 | 3497 | 1560 | 2.11% |
| 2025-10-20 | 44.88 | 44.49 | -0.16 | -0.36% | 44.43 | 45.22 | 3577 | 1596 | 2.16% |
| 2025-10-17 | 45.20 | 44.65 | -0.81 | -1.78% | 44.64 | 45.44 | 6028 | 2708 | 3.64% |
| 2025-10-16 | 45.70 | 45.46 | -0.27 | -0.59% | 45.33 | 45.90 | 4213 | 1920 | 2.55% |
| 2025-10-15 | 45.52 | 45.73 | -0.01 | -0.02% | 45.50 | 45.94 | 4663 | 2130 | 2.82% |
| 2025-10-14 | 46.39 | 45.74 | -0.89 | -1.91% | 45.66 | 46.45 | 8655 | 3985 | 5.23% |
| 2025-10-13 | 45.18 | 46.63 | 0.49 | 1.06% | 45.01 | 46.89 | 9341 | 4298 | 5.65% |
| 2025-10-10 | 46.33 | 46.14 | -0.18 | -0.39% | 46.04 | 46.70 | 6407 | 2968 | 3.87% |
| 2025-10-09 | 45.79 | 46.32 | 0.66 | 1.45% | 45.67 | 46.36 | 6839 | 3155 | 4.13% |
| 2025-09-30 | 45.68 | 45.66 | -0.02 | -0.04% | 45.45 | 45.81 | 5177 | 2365 | 3.13% |
| 2025-09-29 | 45.80 | 45.68 | 0.00 | 0.00% | 45.00 | 45.80 | 4906 | 2231 | 2.97% |
| 2025-09-26 | 46.00 | 45.78 | -0.37 | -0.80% | 45.60 | 46.46 | 5884 | 2706 | 3.56% |
| 2025-09-25 | 45.82 | 46.15 | 0.10 | 0.22% | 45.60 | 46.27 | 5562 | 2559 | 3.36% |
| 2025-09-24 | 45.01 | 46.05 | 0.78 | 1.72% | 45.00 | 46.05 | 6667 | 3041 | 4.03% |
| 2025-09-23 | 45.72 | 45.27 | -0.40 | -0.88% | 44.07 | 45.89 | 9251 | 4132 | 5.59% |
| 2025-09-22 | 46.06 | 45.67 | -0.38 | -0.83% | 45.51 | 46.15 | 4810 | 2201 | 2.91% |
| 2025-09-19 | 46.00 | 46.05 | 0.05 | 0.11% | 45.65 | 46.28 | 6336 | 2906 | 3.83% |
| 2025-09-18 | 46.90 | 46.00 | -0.79 | -1.69% | 45.78 | 47.05 | 11499 | 5351 | 6.95% |
| 2025-09-17 | 46.65 | 46.79 | 0.02 | 0.04% | 46.52 | 46.96 | 6314 | 2953 | 3.82% |
| 2025-09-16 | 46.47 | 46.77 | 0.07 | 0.15% | 46.41 | 46.94 | 6465 | 3017 | 3.91% |
| 2025-09-15 | 46.49 | 46.70 | 0.26 | 0.56% | 46.18 | 46.78 | 6842 | 3181 | 4.14% |
| 2025-09-12 | 46.35 | 46.44 | 0.06 | 0.13% | 46.01 | 46.59 | 8283 | 3841 | 5.01% |
| 2025-09-11 | 46.22 | 46.38 | 0.12 | 0.26% | 45.38 | 46.38 | 8791 | 4031 | 5.31% |
| 2025-09-10 | 46.55 | 46.26 | -0.27 | -0.58% | 46.03 | 46.62 | 5851 | 2710 | 3.54% |
| 2025-09-09 | 47.08 | 46.53 | -0.46 | -0.98% | 46.17 | 47.15 | 9576 | 4461 | 5.79% |
| 2025-09-08 | 46.40 | 46.99 | 0.74 | 1.60% | 46.40 | 47.81 | 15497 | 7306 | 9.37% |
| 2025-09-05 | 45.70 | 46.25 | 0.63 | 1.38% | 45.38 | 46.28 | 12277 | 5644 | 7.42% |
| 2025-09-04 | 45.50 | 45.62 | 0.41 | 0.91% | 45.01 | 45.74 | 11819 | 5361 | 7.15% |
| 2025-09-03 | 45.93 | 45.21 | -0.47 | -1.03% | 44.88 | 45.94 | 11491 | 5217 | 6.95% |
| 2025-09-02 | 46.70 | 45.68 | -1.17 | -2.50% | 45.32 | 46.90 | 14348 | 6588 | 8.67% |
| 2025-09-01 | 47.23 | 46.85 | -0.21 | -0.45% | 46.73 | 47.37 | 12472 | 5850 | 7.54% |
| 2025-08-29 | 47.75 | 47.06 | -0.45 | -0.95% | 46.93 | 47.80 | 14429 | 6815 | 8.72% |
| 2025-08-28 | 47.96 | 47.51 | -0.19 | -0.40% | 46.45 | 48.03 | 23633 | 11199 | 14.29% |
| 2025-08-27 | 50.18 | 47.70 | -6.45 | -11.91% | 47.52 | 51.00 | 62075 | 30480 | 37.53% |
| 2025-08-26 | 53.28 | 54.15 | 0.87 | 1.63% | 52.21 | 54.96 | 25120 | 13488 | 15.19% |
| 2025-08-25 | 51.07 | 53.28 | 2.67 | 5.28% | 51.07 | 54.95 | 26535 | 14131 | 16.04% |
| 2025-08-22 | 50.35 | 50.61 | 0.26 | 0.52% | 50.14 | 50.88 | 14013 | 7077 | 8.47% |
| 2025-08-21 | 51.93 | 50.35 | -1.61 | -3.10% | 50.10 | 52.40 | 19967 | 10187 | 12.07% |
| 2025-08-20 | 50.82 | 51.96 | 1.22 | 2.40% | 50.42 | 52.99 | 19907 | 10303 | 12.03% |
| 2025-08-19 | 51.80 | 50.74 | -0.71 | -1.38% | 50.28 | 52.10 | 19796 | 10076 | 11.97% |
| 2025-08-18 | 49.40 | 51.45 | 2.02 | 4.09% | 49.40 | 53.24 | 33838 | 17354 | 20.46% |
| 2025-08-15 | 45.99 | 49.43 | 3.52 | 7.67% | 45.93 | 50.78 | 35730 | 17417 | 21.60% |
| 2025-08-14 | 47.39 | 45.91 | -1.49 | -3.14% | 45.81 | 47.49 | 18075 | 8402 | 10.93% |
| 2025-08-13 | 47.50 | 47.40 | -0.10 | -0.21% | 46.96 | 47.75 | 10813 | 5120 | 6.54% |
| 2025-08-12 | 47.80 | 47.50 | -0.30 | -0.63% | 46.82 | 47.96 | 11500 | 5451 | 6.95% |
| 2025-08-11 | 46.70 | 47.80 | 1.14 | 2.44% | 46.50 | 47.86 | 13492 | 6391 | 8.16% |
| 2025-08-08 | 47.54 | 46.66 | -0.88 | -1.85% | 46.59 | 47.60 | 13165 | 6177 | 7.96% |
| 2025-08-07 | 48.08 | 47.54 | -0.51 | -1.06% | 47.43 | 48.45 | 11524 | 5515 | 6.97% |
| 2025-08-06 | 48.27 | 48.05 | -0.22 | -0.46% | 47.70 | 48.35 | 9002 | 4312 | 5.44% |
| 2025-08-05 | 47.60 | 48.27 | 0.68 | 1.43% | 47.30 | 48.28 | 12579 | 6024 | 7.60% |
| 2025-08-04 | 47.73 | 47.59 | 0.19 | 0.40% | 46.50 | 47.73 | 10123 | 4762 | 6.12% |
| 2025-08-01 | 46.96 | 47.40 | 0.25 | 0.53% | 46.82 | 48.10 | 10322 | 4914 | 6.24% |
| 2025-07-31 | 47.52 | 47.15 | -0.64 | -1.34% | 46.98 | 48.19 | 14188 | 6749 | 8.58% |
| 2025-07-30 | 47.80 | 47.79 | -0.30 | -0.62% | 47.32 | 48.70 | 15984 | 7665 | 9.66% |
| 2025-07-29 | 47.60 | 48.09 | 0.31 | 0.65% | 47.35 | 48.76 | 15740 | 7548 | 9.52% |
| 2025-07-28 | 47.10 | 47.78 | 0.64 | 1.36% | 47.02 | 47.97 | 13670 | 6507 | 8.26% |
| 2025-07-25 | 46.97 | 47.14 | 0.17 | 0.36% | 46.65 | 47.39 | 12896 | 6073 | 7.80% |
| 2025-07-24 | 46.99 | 46.97 | 0.51 | 1.10% | 46.68 | 47.56 | 13877 | 6521 | 8.39% |