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 | 47.10 | 47.70 | 0.69 | 1.47% | 47.00 | 47.76 | 26371 | 12525 | 0.33% |
| 2025-10-30 | 47.05 | 47.01 | -0.10 | -0.21% | 46.90 | 47.22 | 15331 | 7210 | 0.19% |
| 2025-10-29 | 47.45 | 47.11 | -0.34 | -0.72% | 46.97 | 47.45 | 13166 | 6201 | 0.16% |
| 2025-10-28 | 47.15 | 47.45 | 0.33 | 0.70% | 47.01 | 47.46 | 20534 | 9712 | 0.26% |
| 2025-10-27 | 46.98 | 47.12 | 0.12 | 0.26% | 46.81 | 47.40 | 20367 | 9594 | 0.25% |
| 2025-10-24 | 47.50 | 47.00 | -0.81 | -1.69% | 47.00 | 47.60 | 27100 | 12778 | 0.34% |
| 2025-10-23 | 47.85 | 47.81 | 0.11 | 0.23% | 47.60 | 47.89 | 13156 | 6287 | 0.16% |
| 2025-10-22 | 47.83 | 47.70 | -0.13 | -0.27% | 47.59 | 47.99 | 9667 | 4619 | 0.12% |
| 2025-10-21 | 48.30 | 47.83 | -0.41 | -0.85% | 47.81 | 48.35 | 13917 | 6680 | 0.17% |
| 2025-10-20 | 48.60 | 48.24 | -0.21 | -0.43% | 48.00 | 48.80 | 14061 | 6788 | 0.18% |
| 2025-10-17 | 48.40 | 48.45 | 0.01 | 0.02% | 48.31 | 48.75 | 18690 | 9078 | 0.23% |
| 2025-10-16 | 48.58 | 48.44 | -0.14 | -0.29% | 48.23 | 48.80 | 15798 | 7664 | 0.20% |
| 2025-10-15 | 48.53 | 48.58 | 0.02 | 0.04% | 48.20 | 48.81 | 22499 | 10926 | 0.28% |
| 2025-10-14 | 47.81 | 48.56 | 0.75 | 1.57% | 47.35 | 48.69 | 30855 | 14877 | 0.39% |
| 2025-10-13 | 47.26 | 47.81 | 0.08 | 0.17% | 46.91 | 48.09 | 23964 | 11388 | 0.30% |
| 2025-10-10 | 47.40 | 47.73 | 0.24 | 0.51% | 47.13 | 47.80 | 17648 | 8397 | 0.22% |
| 2025-10-09 | 47.06 | 47.49 | -0.26 | -0.54% | 47.06 | 47.64 | 16635 | 7870 | 0.21% |
| 2025-09-30 | 47.70 | 47.75 | -0.04 | -0.08% | 47.40 | 47.85 | 10033 | 4783 | 0.13% |
| 2025-09-29 | 48.41 | 47.79 | -0.68 | -1.40% | 47.61 | 48.49 | 19906 | 9540 | 0.25% |
| 2025-09-26 | 48.73 | 48.47 | -0.33 | -0.68% | 48.11 | 48.86 | 18096 | 8746 | 0.23% |
| 2025-09-25 | 49.59 | 48.80 | -0.81 | -1.63% | 48.72 | 49.60 | 23047 | 11285 | 0.29% |
| 2025-09-24 | 49.34 | 49.61 | 0.06 | 0.12% | 49.21 | 49.90 | 15451 | 7674 | 0.19% |
| 2025-09-23 | 49.92 | 49.55 | -0.36 | -0.72% | 49.25 | 50.18 | 16441 | 8162 | 0.21% |
| 2025-09-22 | 49.77 | 49.91 | 0.12 | 0.24% | 49.52 | 49.95 | 11333 | 5640 | 0.14% |
| 2025-09-19 | 49.70 | 49.79 | -0.08 | -0.16% | 49.50 | 49.84 | 8438 | 4186 | 0.11% |
| 2025-09-18 | 50.11 | 49.87 | -0.36 | -0.72% | 49.75 | 50.20 | 18080 | 9023 | 0.23% |
| 2025-09-17 | 50.01 | 50.23 | 0.23 | 0.46% | 49.10 | 50.26 | 16817 | 8413 | 0.21% |
| 2025-09-16 | 50.15 | 50.00 | -0.09 | -0.18% | 49.88 | 50.23 | 13827 | 6910 | 0.17% |
| 2025-09-15 | 50.69 | 50.09 | -0.62 | -1.22% | 49.88 | 50.71 | 27089 | 13614 | 0.34% |
| 2025-09-12 | 51.24 | 50.71 | -0.55 | -1.07% | 50.65 | 51.24 | 28206 | 14346 | 0.35% |
| 2025-09-11 | 51.23 | 51.26 | -0.11 | -0.21% | 50.91 | 51.41 | 22279 | 11380 | 0.28% |
| 2025-09-10 | 51.71 | 51.37 | -0.56 | -1.08% | 51.25 | 51.94 | 13987 | 7185 | 0.17% |
| 2025-09-09 | 51.60 | 51.93 | 0.32 | 0.62% | 51.40 | 51.93 | 12525 | 6479 | 0.16% |
| 2025-09-08 | 51.11 | 51.61 | 0.25 | 0.49% | 51.11 | 51.64 | 10535 | 5422 | 0.13% |
| 2025-09-05 | 51.10 | 51.36 | 0.15 | 0.29% | 51.04 | 51.46 | 10725 | 5496 | 0.13% |
| 2025-09-04 | 51.25 | 51.21 | -0.08 | -0.16% | 50.73 | 51.35 | 16019 | 8170 | 0.20% |
| 2025-09-03 | 51.72 | 51.29 | -0.36 | -0.70% | 51.28 | 51.86 | 11216 | 5763 | 0.14% |
| 2025-09-02 | 51.60 | 51.65 | 0.04 | 0.08% | 51.30 | 51.75 | 13325 | 6863 | 0.17% |
| 2025-09-01 | 51.38 | 51.61 | 0.18 | 0.35% | 51.21 | 51.79 | 16842 | 8672 | 0.21% |
| 2025-08-29 | 51.28 | 51.43 | 0.16 | 0.31% | 51.18 | 52.00 | 21622 | 11188 | 0.27% |
| 2025-08-28 | 51.51 | 51.27 | -0.24 | -0.47% | 50.83 | 51.85 | 22072 | 11327 | 0.28% |
| 2025-08-27 | 51.88 | 51.51 | -0.27 | -0.52% | 51.51 | 52.08 | 25872 | 13400 | 0.32% |
| 2025-08-26 | 52.50 | 51.78 | -0.88 | -1.67% | 51.78 | 52.74 | 56633 | 29507 | 0.71% |
| 2025-08-25 | 51.99 | 52.66 | 0.67 | 1.29% | 51.75 | 52.75 | 23843 | 12444 | 0.30% |
| 2025-08-22 | 51.97 | 51.99 | 0.03 | 0.06% | 51.68 | 52.10 | 17271 | 8958 | 0.22% |
| 2025-08-21 | 51.89 | 51.96 | 0.07 | 0.13% | 51.59 | 52.11 | 12556 | 6519 | 0.16% |
| 2025-08-20 | 51.91 | 51.89 | -0.21 | -0.40% | 51.68 | 51.94 | 13701 | 7092 | 0.17% |
| 2025-08-19 | 52.11 | 52.10 | -0.05 | -0.10% | 51.76 | 52.25 | 12836 | 6668 | 0.16% |
| 2025-08-18 | 52.22 | 52.15 | -0.14 | -0.27% | 51.55 | 52.45 | 23475 | 12187 | 0.29% |
| 2025-08-15 | 51.80 | 52.29 | 0.39 | 0.75% | 51.77 | 52.39 | 25119 | 13107 | 0.31% |
| 2025-08-14 | 51.20 | 51.90 | 0.65 | 1.27% | 51.18 | 52.00 | 23343 | 12053 | 0.29% |
| 2025-08-13 | 51.20 | 51.25 | 0.06 | 0.12% | 51.12 | 51.34 | 10780 | 5522 | 0.13% |
| 2025-08-12 | 51.18 | 51.19 | 0.02 | 0.04% | 51.01 | 51.29 | 13232 | 6775 | 0.17% |
| 2025-08-11 | 51.30 | 51.17 | -0.19 | -0.37% | 51.00 | 51.39 | 16948 | 8681 | 0.21% |
| 2025-08-08 | 51.11 | 51.36 | 0.08 | 0.16% | 51.11 | 51.48 | 9247 | 4746 | 0.12% |
| 2025-08-07 | 51.25 | 51.28 | 0.05 | 0.10% | 51.02 | 51.34 | 11490 | 5878 | 0.14% |
| 2025-08-06 | 51.50 | 51.23 | -0.17 | -0.33% | 51.20 | 51.69 | 12768 | 6547 | 0.16% |
| 2025-08-05 | 51.54 | 51.40 | -0.11 | -0.21% | 51.40 | 51.79 | 12117 | 6253 | 0.15% |
| 2025-08-04 | 51.62 | 51.51 | -0.34 | -0.66% | 51.43 | 51.85 | 10467 | 5401 | 0.13% |
| 2025-08-01 | 51.71 | 51.85 | -0.06 | -0.12% | 51.65 | 52.08 | 8918 | 4620 | 0.11% |
| 2025-07-31 | 51.80 | 51.91 | 0.04 | 0.08% | 51.53 | 52.14 | 22667 | 11758 | 0.28% |
| 2025-07-30 | 51.20 | 51.87 | 0.66 | 1.29% | 51.19 | 52.15 | 20472 | 10598 | 0.26% |
| 2025-07-29 | 51.60 | 51.21 | -0.47 | -0.91% | 51.12 | 51.62 | 13962 | 7164 | 0.17% |
| 2025-07-28 | 51.68 | 51.68 | -0.03 | -0.06% | 51.51 | 51.96 | 15685 | 8103 | 0.20% |
| 2025-07-25 | 51.83 | 51.71 | -0.13 | -0.25% | 51.65 | 52.32 | 20703 | 10748 | 0.26% |
| 2025-07-24 | 52.82 | 51.84 | -1.61 | -3.01% | 50.19 | 52.91 | 54067 | 27963 | 0.68% |