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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-23 | 46.79 | 46.40 | -0.39 | -0.83% | 45.54 | 46.87 | 7666 | 3556 | 3.09% |
| 2025-10-22 | 46.51 | 46.79 | 0.00 | 0.00% | 46.22 | 47.08 | 7745 | 3621 | 3.12% |
| 2025-10-21 | 45.38 | 46.79 | 1.69 | 3.75% | 45.01 | 46.98 | 13826 | 6394 | 5.57% |
| 2025-10-20 | 44.68 | 45.10 | 0.84 | 1.90% | 44.03 | 45.48 | 6434 | 2897 | 2.59% |
| 2025-10-17 | 45.01 | 44.26 | -0.71 | -1.58% | 44.17 | 45.39 | 8784 | 3932 | 3.54% |
| 2025-10-16 | 45.49 | 44.97 | -0.52 | -1.14% | 44.90 | 45.85 | 7380 | 3344 | 2.97% |
| 2025-10-15 | 44.61 | 45.49 | 0.88 | 1.97% | 44.36 | 45.59 | 8520 | 3836 | 3.43% |
| 2025-10-14 | 44.98 | 44.61 | -0.30 | -0.67% | 44.52 | 45.98 | 12241 | 5526 | 4.93% |
| 2025-10-13 | 43.00 | 44.91 | -0.98 | -2.14% | 42.25 | 45.36 | 14370 | 6365 | 5.79% |
| 2025-10-10 | 46.03 | 45.89 | -0.35 | -0.76% | 45.70 | 46.75 | 13126 | 6051 | 5.29% |
| 2025-10-09 | 46.43 | 46.24 | -0.42 | -0.90% | 45.29 | 46.84 | 15796 | 7305 | 6.37% |
| 2025-09-30 | 47.97 | 46.66 | -1.37 | -2.85% | 46.66 | 48.14 | 18495 | 8733 | 7.45% |
| 2025-09-29 | 48.88 | 48.03 | -1.46 | -2.95% | 47.80 | 49.47 | 25022 | 12104 | 10.08% |
| 2025-09-26 | 47.52 | 49.49 | 1.91 | 4.01% | 45.90 | 49.80 | 46216 | 22332 | 18.63% |
| 2025-09-25 | 48.70 | 47.58 | -1.62 | -3.29% | 46.80 | 49.16 | 35264 | 16841 | 14.21% |
| 2025-09-24 | 49.50 | 49.20 | -0.70 | -1.40% | 48.20 | 50.14 | 36106 | 17725 | 14.55% |
| 2025-09-23 | 50.37 | 49.90 | -2.05 | -3.95% | 48.01 | 51.66 | 56077 | 27740 | 22.60% |
| 2025-09-22 | 46.51 | 51.95 | 5.60 | 12.08% | 45.83 | 54.87 | 58673 | 30270 | 23.65% |
| 2025-09-19 | 47.24 | 46.35 | -0.46 | -0.98% | 45.70 | 47.24 | 9580 | 4437 | 3.86% |
| 2025-09-18 | 48.20 | 46.81 | -1.19 | -2.48% | 46.31 | 48.43 | 15585 | 7413 | 6.28% |
| 2025-09-17 | 47.48 | 48.00 | 0.54 | 1.14% | 47.23 | 48.79 | 15467 | 7464 | 6.23% |
| 2025-09-16 | 46.43 | 47.46 | 1.05 | 2.26% | 46.22 | 47.77 | 12696 | 5992 | 5.12% |
| 2025-09-15 | 47.00 | 46.41 | -0.53 | -1.13% | 46.26 | 47.15 | 8539 | 3971 | 3.44% |
| 2025-09-12 | 46.53 | 46.94 | 0.18 | 0.38% | 45.95 | 47.42 | 11844 | 5528 | 4.77% |
| 2025-09-11 | 45.45 | 46.76 | 1.45 | 3.20% | 44.95 | 46.77 | 10814 | 4987 | 4.36% |
| 2025-09-10 | 45.96 | 45.31 | -0.41 | -0.90% | 45.20 | 46.02 | 6158 | 2805 | 2.48% |
| 2025-09-09 | 46.40 | 45.72 | -0.68 | -1.47% | 45.27 | 46.57 | 8534 | 3910 | 3.44% |
| 2025-09-08 | 45.75 | 46.40 | 1.28 | 2.84% | 45.21 | 46.48 | 13040 | 5989 | 5.26% |
| 2025-09-05 | 44.50 | 45.12 | 1.01 | 2.29% | 43.69 | 45.47 | 9764 | 4388 | 3.93% |
| 2025-09-04 | 43.87 | 44.11 | 0.24 | 0.55% | 43.53 | 45.78 | 16748 | 7476 | 6.75% |
| 2025-09-03 | 44.86 | 43.87 | -0.99 | -2.21% | 43.68 | 48.00 | 12359 | 5594 | 4.98% |
| 2025-09-02 | 45.97 | 44.86 | -0.65 | -1.43% | 43.51 | 46.00 | 11351 | 5051 | 4.57% |
| 2025-09-01 | 44.66 | 45.51 | 0.57 | 1.27% | 44.66 | 46.19 | 11356 | 5176 | 4.58% |
| 2025-08-29 | 45.69 | 44.94 | -0.65 | -1.43% | 44.85 | 45.90 | 10898 | 4921 | 4.39% |
| 2025-08-28 | 45.29 | 45.59 | 0.10 | 0.22% | 43.43 | 46.75 | 15188 | 6855 | 6.12% |
| 2025-08-27 | 47.86 | 45.49 | -2.11 | -4.43% | 45.26 | 47.99 | 15728 | 7387 | 6.34% |
| 2025-08-26 | 47.32 | 47.60 | 0.54 | 1.15% | 46.66 | 48.35 | 13263 | 6321 | 5.34% |
| 2025-08-25 | 46.90 | 47.06 | 0.40 | 0.86% | 46.60 | 47.89 | 13272 | 6265 | 5.35% |
| 2025-08-22 | 46.66 | 46.66 | -0.24 | -0.51% | 46.30 | 47.28 | 9442 | 4406 | 3.81% |
| 2025-08-21 | 47.70 | 46.90 | -0.72 | -1.51% | 46.62 | 47.70 | 10626 | 5005 | 4.28% |
| 2025-08-20 | 46.61 | 47.62 | 0.78 | 1.67% | 46.22 | 48.25 | 16319 | 7715 | 6.58% |
| 2025-08-19 | 46.33 | 46.84 | 0.34 | 0.73% | 45.80 | 46.88 | 14311 | 6630 | 5.77% |
| 2025-08-18 | 45.74 | 46.50 | 0.82 | 1.80% | 45.70 | 46.97 | 12733 | 5904 | 5.13% |
| 2025-08-15 | 45.15 | 45.68 | 0.60 | 1.33% | 45.00 | 45.94 | 13161 | 6003 | 5.30% |
| 2025-08-14 | 46.80 | 45.08 | -1.72 | -3.68% | 44.91 | 46.99 | 14538 | 6647 | 5.86% |
| 2025-08-13 | 47.22 | 46.80 | -0.21 | -0.45% | 46.36 | 47.37 | 12552 | 5876 | 5.06% |
| 2025-08-12 | 47.74 | 47.01 | -0.84 | -1.76% | 46.80 | 48.06 | 14094 | 6648 | 5.68% |
| 2025-08-11 | 48.00 | 47.85 | 0.66 | 1.40% | 47.03 | 48.48 | 18142 | 8645 | 7.31% |
| 2025-08-08 | 45.98 | 47.19 | 0.67 | 1.44% | 45.98 | 47.45 | 19092 | 8917 | 7.69% |
| 2025-08-07 | 46.77 | 46.52 | 0.47 | 1.02% | 46.30 | 50.00 | 22124 | 10444 | 8.92% |
| 2025-08-06 | 45.73 | 46.05 | 0.32 | 0.70% | 45.36 | 46.61 | 14188 | 6544 | 5.72% |
| 2025-08-05 | 44.99 | 45.73 | 0.77 | 1.71% | 44.66 | 46.65 | 17072 | 7776 | 6.88% |
| 2025-08-04 | 44.00 | 44.96 | 0.53 | 1.19% | 43.88 | 45.20 | 13076 | 5845 | 5.27% |
| 2025-08-01 | 43.43 | 44.43 | 1.01 | 2.33% | 43.03 | 45.06 | 20715 | 9178 | 8.35% |
| 2025-07-31 | 43.42 | 43.42 | -0.84 | -1.90% | 43.02 | 44.65 | 27657 | 12122 | 11.15% |
| 2025-07-30 | 46.80 | 44.26 | -0.02 | -0.05% | 43.70 | 48.27 | 38630 | 17732 | 15.57% |
| 2025-07-29 | 44.88 | 44.28 | -0.40 | -0.90% | 44.00 | 45.30 | 12986 | 5770 | 5.23% |
| 2025-07-28 | 44.26 | 44.68 | 0.44 | 0.99% | 43.87 | 45.54 | 17238 | 7689 | 6.95% |
| 2025-07-25 | 43.15 | 44.24 | 1.16 | 2.69% | 42.90 | 44.39 | 13396 | 5858 | 5.40% |
| 2025-07-24 | 42.70 | 43.08 | 0.46 | 1.08% | 42.58 | 43.49 | 7506 | 3237 | 3.02% |
| 2025-07-23 | 42.90 | 42.62 | -0.44 | -1.02% | 42.53 | 43.19 | 7592 | 3248 | 3.06% |
| 2025-07-22 | 43.25 | 43.06 | -0.18 | -0.42% | 42.73 | 43.65 | 7881 | 3393 | 3.18% |
| 2025-07-21 | 42.69 | 43.24 | 0.55 | 1.29% | 42.69 | 43.43 | 9052 | 3904 | 3.65% |
| 2025-07-18 | 42.90 | 42.69 | -0.12 | -0.28% | 42.40 | 43.18 | 6933 | 2962 | 2.79% |
| 2025-07-17 | 42.48 | 42.81 | 0.39 | 0.92% | 42.25 | 42.94 | 9118 | 3895 | 3.67% |
| 2025-07-16 | 42.40 | 42.42 | 0.08 | 0.19% | 42.18 | 42.65 | 9744 | 4137 | 3.93% |