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 | 47.71 | 48.73 | 0.96 | 2.01% | 47.61 | 49.09 | 8181 | 3972 | 4.16% |
| 2025-10-30 | 48.20 | 47.77 | -0.43 | -0.89% | 47.52 | 48.21 | 5477 | 2618 | 2.78% |
| 2025-10-29 | 48.25 | 48.20 | -0.26 | -0.54% | 47.60 | 48.57 | 8984 | 4306 | 4.56% |
| 2025-10-28 | 48.30 | 48.46 | -0.13 | -0.27% | 48.05 | 48.99 | 7577 | 3684 | 3.85% |
| 2025-10-27 | 48.99 | 48.59 | 0.11 | 0.23% | 48.48 | 50.00 | 9128 | 4467 | 4.64% |
| 2025-10-24 | 48.09 | 48.48 | 0.39 | 0.81% | 47.80 | 48.77 | 7199 | 3477 | 3.66% |
| 2025-10-23 | 48.34 | 48.09 | -0.24 | -0.50% | 47.55 | 48.34 | 5410 | 2590 | 2.75% |
| 2025-10-22 | 47.52 | 48.33 | 0.73 | 1.53% | 47.21 | 49.28 | 9741 | 4721 | 4.95% |
| 2025-10-21 | 46.93 | 47.60 | 0.96 | 2.06% | 46.55 | 47.63 | 6810 | 3222 | 3.46% |
| 2025-10-20 | 46.58 | 46.64 | 0.44 | 0.95% | 46.25 | 47.30 | 7087 | 3315 | 3.60% |
| 2025-10-17 | 47.70 | 46.20 | -1.53 | -3.21% | 46.18 | 47.90 | 9718 | 4558 | 4.94% |
| 2025-10-16 | 49.13 | 47.73 | -1.40 | -2.85% | 47.40 | 49.19 | 11191 | 5378 | 5.68% |
| 2025-10-15 | 48.66 | 49.13 | 0.33 | 0.68% | 48.16 | 49.38 | 8365 | 4076 | 4.25% |
| 2025-10-14 | 50.65 | 48.80 | -1.45 | -2.89% | 48.55 | 50.67 | 11559 | 5730 | 5.87% |
| 2025-10-13 | 49.50 | 50.25 | -0.85 | -1.66% | 48.29 | 50.50 | 11535 | 5748 | 5.86% |
| 2025-10-10 | 50.99 | 51.10 | -0.05 | -0.10% | 50.10 | 52.49 | 18853 | 9689 | 9.58% |
| 2025-10-09 | 49.41 | 51.15 | 1.76 | 3.56% | 49.04 | 51.17 | 15541 | 7792 | 7.89% |
| 2025-09-30 | 50.02 | 49.39 | -0.64 | -1.28% | 49.22 | 50.47 | 13099 | 6489 | 6.65% |
| 2025-09-29 | 49.76 | 50.03 | 0.26 | 0.52% | 48.51 | 50.50 | 14180 | 7048 | 7.20% |
| 2025-09-26 | 48.79 | 49.77 | 0.98 | 2.01% | 48.79 | 51.23 | 20725 | 10413 | 10.53% |
| 2025-09-25 | 49.56 | 48.79 | -0.22 | -0.45% | 48.79 | 50.99 | 15949 | 7944 | 8.10% |
| 2025-09-24 | 48.60 | 49.01 | 0.46 | 0.95% | 48.12 | 49.15 | 8861 | 4329 | 4.50% |
| 2025-09-23 | 49.38 | 48.55 | -0.96 | -1.94% | 47.10 | 49.65 | 12921 | 6212 | 6.56% |
| 2025-09-22 | 50.37 | 49.51 | -0.79 | -1.57% | 49.00 | 50.54 | 9173 | 4555 | 4.66% |
| 2025-09-19 | 49.82 | 50.30 | 0.52 | 1.04% | 49.63 | 50.83 | 11554 | 5794 | 5.87% |
| 2025-09-18 | 51.15 | 49.78 | -1.37 | -2.68% | 49.05 | 51.69 | 15572 | 7843 | 7.91% |
| 2025-09-17 | 51.71 | 51.15 | -0.25 | -0.49% | 51.12 | 52.18 | 9423 | 4860 | 4.79% |
| 2025-09-16 | 51.03 | 51.40 | 0.47 | 0.92% | 50.67 | 51.79 | 9201 | 4722 | 4.67% |
| 2025-09-15 | 51.32 | 50.93 | -0.39 | -0.76% | 50.46 | 51.43 | 8428 | 4298 | 4.28% |
| 2025-09-12 | 52.51 | 51.32 | -1.00 | -1.91% | 50.80 | 52.92 | 14905 | 7694 | 7.57% |
| 2025-09-11 | 52.58 | 52.32 | 0.06 | 0.11% | 51.31 | 52.58 | 9714 | 5059 | 4.93% |
| 2025-09-10 | 51.24 | 52.26 | 1.02 | 1.99% | 51.24 | 52.88 | 11484 | 5981 | 5.83% |
| 2025-09-09 | 53.74 | 51.24 | -2.68 | -4.97% | 51.10 | 53.74 | 14035 | 7297 | 7.13% |
| 2025-09-08 | 52.88 | 53.92 | 1.04 | 1.97% | 52.55 | 54.65 | 18446 | 9913 | 9.37% |
| 2025-09-05 | 51.84 | 52.88 | 1.27 | 2.46% | 51.38 | 53.19 | 15628 | 8187 | 7.94% |
| 2025-09-04 | 53.58 | 51.61 | -1.69 | -3.17% | 50.81 | 54.00 | 13683 | 7201 | 6.95% |
| 2025-09-03 | 55.10 | 53.30 | -1.47 | -2.68% | 52.85 | 55.92 | 13388 | 7251 | 6.80% |
| 2025-09-02 | 56.00 | 54.77 | -0.65 | -1.17% | 54.31 | 56.80 | 18637 | 10291 | 9.47% |
| 2025-09-01 | 57.83 | 55.42 | -2.26 | -3.92% | 55.17 | 58.57 | 22088 | 12391 | 11.22% |
| 2025-08-29 | 58.25 | 57.68 | -0.75 | -1.28% | 57.00 | 60.30 | 25550 | 14936 | 12.98% |
| 2025-08-28 | 56.50 | 58.43 | 1.93 | 3.42% | 56.26 | 60.49 | 41514 | 24335 | 21.09% |
| 2025-08-27 | 57.85 | 56.50 | -1.41 | -2.43% | 56.50 | 58.96 | 26912 | 15447 | 13.67% |
| 2025-08-26 | 58.32 | 57.91 | -0.58 | -0.99% | 57.80 | 60.11 | 33138 | 19551 | 16.83% |
| 2025-08-25 | 54.20 | 58.49 | 4.24 | 7.82% | 53.80 | 59.25 | 39372 | 22624 | 20.00% |
| 2025-08-22 | 53.06 | 54.25 | 1.19 | 2.24% | 52.76 | 54.38 | 20927 | 11227 | 10.63% |
| 2025-08-21 | 52.20 | 53.06 | 0.77 | 1.47% | 51.82 | 53.85 | 27033 | 14305 | 13.73% |
| 2025-08-20 | 51.68 | 52.29 | 0.10 | 0.19% | 51.51 | 53.01 | 25998 | 13646 | 13.21% |
| 2025-08-19 | 51.82 | 52.19 | 0.37 | 0.71% | 50.42 | 52.36 | 35342 | 18189 | 17.95% |
| 2025-08-18 | 50.18 | 51.82 | 2.15 | 4.33% | 49.22 | 52.49 | 47569 | 24392 | 24.16% |
| 2025-08-15 | 46.74 | 49.67 | 2.85 | 6.09% | 46.60 | 50.33 | 60348 | 29716 | 30.65% |
| 2025-08-14 | 46.22 | 46.82 | 0.62 | 1.34% | 46.08 | 47.33 | 30717 | 14407 | 15.60% |
| 2025-08-13 | 46.08 | 46.20 | 0.01 | 0.02% | 45.99 | 46.34 | 12170 | 5619 | 6.18% |
| 2025-08-12 | 45.98 | 46.19 | 0.28 | 0.61% | 45.85 | 46.43 | 14162 | 6541 | 7.19% |
| 2025-08-11 | 45.45 | 45.91 | 0.34 | 0.75% | 45.45 | 45.95 | 9035 | 4137 | 4.59% |
| 2025-08-08 | 45.50 | 45.57 | -0.08 | -0.18% | 45.00 | 45.85 | 8466 | 3858 | 4.30% |
| 2025-08-07 | 45.88 | 45.65 | -0.26 | -0.57% | 45.61 | 46.07 | 8691 | 3977 | 4.41% |
| 2025-08-06 | 45.80 | 45.91 | 0.01 | 0.02% | 45.52 | 46.05 | 10983 | 5032 | 5.58% |
| 2025-08-05 | 45.50 | 45.90 | 0.44 | 0.97% | 45.50 | 46.00 | 11706 | 5363 | 5.95% |
| 2025-08-04 | 45.00 | 45.46 | 0.33 | 0.73% | 44.80 | 45.48 | 8106 | 3673 | 4.12% |
| 2025-08-01 | 45.15 | 45.13 | 0.08 | 0.18% | 44.91 | 45.28 | 5718 | 2575 | 2.90% |
| 2025-07-31 | 45.20 | 45.05 | -0.07 | -0.16% | 44.90 | 45.45 | 8546 | 3859 | 4.34% |
| 2025-07-30 | 45.18 | 45.12 | -0.19 | -0.42% | 44.86 | 45.45 | 10064 | 4551 | 5.11% |
| 2025-07-29 | 45.43 | 45.31 | -0.13 | -0.29% | 45.06 | 45.45 | 10702 | 4836 | 5.44% |
| 2025-07-28 | 45.57 | 45.44 | -0.19 | -0.42% | 45.29 | 45.63 | 12500 | 5672 | 6.35% |
| 2025-07-25 | 45.81 | 45.63 | -0.27 | -0.59% | 45.56 | 45.95 | 10060 | 4594 | 5.22% |
| 2025-07-24 | 45.75 | 45.90 | 0.08 | 0.17% | 45.70 | 46.11 | 10943 | 5016 | 5.67% |