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 | 51.30 | 50.00 | -1.68 | -3.25% | 49.71 | 51.50 | 88952 | 44691 | 1.28% |
| 2025-10-30 | 50.40 | 51.68 | 1.33 | 2.64% | 50.40 | 52.60 | 120160 | 62182 | 1.73% |
| 2025-10-29 | 50.10 | 50.35 | 0.39 | 0.78% | 49.92 | 50.67 | 56208 | 28257 | 0.81% |
| 2025-10-28 | 50.65 | 49.96 | -0.77 | -1.52% | 49.56 | 51.47 | 81586 | 40934 | 1.18% |
| 2025-10-27 | 50.75 | 50.73 | 0.27 | 0.54% | 49.80 | 51.78 | 128576 | 65322 | 1.85% |
| 2025-10-24 | 50.50 | 50.46 | -1.32 | -2.55% | 48.06 | 52.08 | 145034 | 73343 | 2.09% |
| 2025-10-23 | 51.80 | 51.78 | -0.20 | -0.38% | 50.62 | 51.91 | 83305 | 42619 | 1.20% |
| 2025-10-22 | 53.45 | 51.98 | -0.70 | -1.33% | 51.40 | 53.88 | 98668 | 51267 | 1.42% |
| 2025-10-21 | 51.15 | 52.68 | 1.60 | 3.13% | 50.80 | 52.97 | 102843 | 53874 | 1.48% |
| 2025-10-20 | 50.42 | 51.08 | 1.31 | 2.63% | 49.80 | 51.57 | 104801 | 53341 | 1.51% |
| 2025-10-17 | 53.05 | 49.77 | -3.56 | -6.68% | 49.50 | 53.29 | 136784 | 69078 | 1.97% |
| 2025-10-16 | 52.96 | 53.33 | 0.46 | 0.87% | 52.56 | 54.06 | 66946 | 35828 | 0.97% |
| 2025-10-15 | 52.66 | 52.87 | 0.27 | 0.51% | 51.91 | 53.06 | 72971 | 38258 | 1.05% |
| 2025-10-14 | 53.51 | 52.60 | -0.49 | -0.92% | 52.16 | 54.18 | 80496 | 42603 | 1.16% |
| 2025-10-13 | 52.20 | 53.09 | -1.25 | -2.30% | 51.38 | 53.60 | 91045 | 48118 | 1.31% |
| 2025-10-10 | 55.32 | 54.34 | -1.56 | -2.79% | 54.16 | 55.89 | 77559 | 42471 | 1.12% |
| 2025-10-09 | 56.11 | 55.90 | 0.20 | 0.36% | 55.20 | 57.25 | 67632 | 37787 | 0.98% |
| 2025-09-30 | 56.46 | 55.70 | -1.75 | -3.05% | 55.24 | 57.42 | 95673 | 53438 | 1.38% |
| 2025-09-29 | 56.72 | 57.45 | 0.94 | 1.66% | 55.56 | 58.00 | 93491 | 53329 | 1.35% |
| 2025-09-26 | 53.50 | 56.51 | 2.51 | 4.65% | 53.50 | 57.25 | 140979 | 79222 | 2.03% |
| 2025-09-25 | 53.97 | 54.00 | 0.13 | 0.24% | 52.58 | 54.20 | 81675 | 43615 | 1.18% |
| 2025-09-24 | 50.51 | 53.87 | 3.11 | 6.13% | 50.49 | 53.99 | 129683 | 68510 | 1.87% |
| 2025-09-23 | 50.67 | 50.91 | 0.88 | 1.76% | 49.30 | 52.25 | 103034 | 52140 | 1.49% |
| 2025-09-22 | 51.84 | 50.03 | -1.97 | -3.79% | 49.59 | 51.84 | 107723 | 54087 | 1.55% |
| 2025-09-19 | 47.86 | 52.00 | 3.65 | 7.55% | 47.72 | 52.14 | 122501 | 61861 | 1.77% |
| 2025-09-18 | 49.43 | 48.35 | -0.89 | -1.81% | 47.45 | 50.47 | 103601 | 50891 | 1.49% |
| 2025-09-17 | 48.75 | 49.24 | 0.28 | 0.57% | 48.52 | 49.67 | 43387 | 21346 | 0.63% |
| 2025-09-16 | 49.86 | 48.96 | -0.90 | -1.81% | 48.33 | 50.00 | 86313 | 42239 | 1.25% |
| 2025-09-15 | 48.15 | 49.86 | 1.70 | 3.53% | 47.40 | 50.20 | 93082 | 45895 | 1.34% |
| 2025-09-12 | 48.08 | 48.16 | 0.18 | 0.38% | 47.37 | 48.40 | 44561 | 21373 | 0.64% |
| 2025-09-11 | 47.28 | 47.98 | 0.91 | 1.93% | 46.81 | 48.18 | 56325 | 26798 | 0.81% |
| 2025-09-10 | 47.41 | 47.07 | -0.53 | -1.11% | 46.86 | 48.33 | 48993 | 23139 | 0.71% |
| 2025-09-09 | 48.01 | 47.60 | -0.78 | -1.61% | 47.17 | 49.50 | 70800 | 34176 | 1.02% |
| 2025-09-08 | 47.18 | 48.38 | 0.97 | 2.05% | 47.03 | 48.71 | 65834 | 31590 | 0.95% |
| 2025-09-05 | 45.40 | 47.41 | 2.01 | 4.43% | 45.21 | 47.98 | 94791 | 44593 | 1.37% |
| 2025-09-04 | 47.20 | 45.40 | -1.80 | -3.81% | 44.79 | 47.43 | 88324 | 40420 | 1.27% |
| 2025-09-03 | 47.20 | 47.20 | 0.09 | 0.19% | 46.94 | 48.43 | 54361 | 25868 | 0.78% |
| 2025-09-02 | 47.20 | 47.11 | -0.09 | -0.19% | 46.77 | 47.88 | 56468 | 26688 | 0.81% |
| 2025-09-01 | 47.20 | 47.20 | -0.24 | -0.51% | 46.62 | 47.84 | 83485 | 39480 | 1.20% |
| 2025-08-29 | 46.61 | 47.44 | 0.56 | 1.19% | 46.10 | 47.66 | 78270 | 36830 | 1.13% |
| 2025-08-28 | 47.05 | 46.88 | -0.31 | -0.66% | 45.40 | 47.38 | 90744 | 42061 | 1.31% |
| 2025-08-27 | 48.75 | 47.19 | -2.02 | -4.10% | 47.08 | 48.80 | 88429 | 42442 | 1.28% |
| 2025-08-26 | 47.56 | 49.21 | 1.31 | 2.73% | 47.35 | 49.40 | 96114 | 46692 | 1.39% |
| 2025-08-25 | 46.58 | 47.90 | 1.34 | 2.88% | 46.55 | 48.44 | 117770 | 56237 | 1.70% |
| 2025-08-22 | 46.05 | 46.56 | 0.38 | 0.82% | 45.60 | 46.63 | 78915 | 36460 | 1.14% |
| 2025-08-21 | 45.68 | 46.18 | 0.31 | 0.68% | 45.21 | 46.59 | 73876 | 33987 | 1.07% |
| 2025-08-20 | 45.31 | 45.87 | 0.32 | 0.70% | 45.03 | 45.88 | 64210 | 29231 | 0.93% |
| 2025-08-19 | 45.95 | 45.55 | -0.40 | -0.87% | 45.05 | 46.35 | 72403 | 33023 | 1.04% |
| 2025-08-18 | 47.26 | 45.95 | -0.86 | -1.84% | 45.75 | 47.31 | 91259 | 42320 | 1.32% |
| 2025-08-15 | 45.75 | 46.81 | 0.88 | 1.92% | 45.47 | 47.10 | 83537 | 38912 | 1.21% |
| 2025-08-14 | 46.40 | 45.93 | -0.74 | -1.59% | 45.90 | 46.90 | 89239 | 41312 | 1.29% |
| 2025-08-13 | 46.74 | 46.67 | -0.32 | -0.68% | 45.68 | 47.12 | 106750 | 49465 | 1.54% |
| 2025-08-12 | 45.72 | 46.99 | 1.17 | 2.55% | 45.61 | 47.28 | 114872 | 53468 | 1.66% |
| 2025-08-11 | 45.91 | 45.82 | 0.45 | 0.99% | 44.92 | 46.29 | 166317 | 75902 | 2.40% |
| 2025-08-08 | 45.21 | 45.37 | 1.07 | 2.42% | 45.01 | 46.52 | 255571 | 116432 | 3.69% |
| 2025-08-07 | 44.00 | 44.30 | 4.03 | 10.01% | 44.00 | 44.30 | 85304 | 37766 | 1.23% |
| 2025-08-06 | 40.25 | 40.27 | 0.02 | 0.05% | 40.10 | 40.95 | 66897 | 27012 | 0.96% |
| 2025-08-05 | 39.39 | 40.25 | 0.97 | 2.47% | 39.21 | 40.30 | 55050 | 22027 | 0.79% |
| 2025-08-04 | 38.60 | 39.28 | 0.60 | 1.55% | 38.38 | 39.85 | 56412 | 22214 | 0.81% |
| 2025-08-01 | 38.79 | 38.68 | -0.25 | -0.64% | 38.41 | 39.00 | 51253 | 19816 | 0.74% |
| 2025-07-31 | 39.57 | 38.93 | -0.67 | -1.69% | 38.44 | 39.76 | 72103 | 27994 | 1.04% |
| 2025-07-30 | 39.46 | 39.60 | 0.26 | 0.66% | 39.13 | 39.98 | 40196 | 15931 | 0.58% |
| 2025-07-29 | 39.79 | 39.34 | -0.59 | -1.48% | 39.07 | 40.32 | 81143 | 31952 | 1.17% |
| 2025-07-28 | 39.70 | 39.93 | 0.20 | 0.50% | 39.35 | 40.50 | 47674 | 19091 | 0.69% |
| 2025-07-25 | 39.81 | 39.73 | -0.31 | -0.77% | 39.66 | 40.17 | 47842 | 19099 | 0.69% |
| 2025-07-24 | 39.24 | 40.04 | 0.80 | 2.04% | 38.91 | 40.05 | 69758 | 27611 | 1.01% |