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 | 50.99 | 53.10 | 3.09 | 6.18% | 50.90 | 56.92 | 469846 | 255397 | 8.70% |
| 2025-10-30 | 49.05 | 50.01 | 0.58 | 1.17% | 48.40 | 50.88 | 250735 | 124765 | 4.64% |
| 2025-10-29 | 47.98 | 49.43 | 0.83 | 1.71% | 47.80 | 50.24 | 204373 | 100740 | 3.78% |
| 2025-10-28 | 47.25 | 48.60 | 1.26 | 2.66% | 47.01 | 49.95 | 168906 | 82015 | 3.13% |
| 2025-10-27 | 47.50 | 47.34 | 0.54 | 1.15% | 46.83 | 48.48 | 127784 | 60837 | 2.37% |
| 2025-10-24 | 46.65 | 46.80 | 0.19 | 0.41% | 46.31 | 47.16 | 109127 | 50937 | 2.02% |
| 2025-10-23 | 45.57 | 46.61 | 1.04 | 2.28% | 44.46 | 46.78 | 119989 | 54881 | 2.22% |
| 2025-10-22 | 45.81 | 45.57 | -0.58 | -1.26% | 44.73 | 45.98 | 85492 | 38684 | 1.58% |
| 2025-10-21 | 46.01 | 46.15 | 0.29 | 0.63% | 45.65 | 47.06 | 141217 | 65506 | 2.61% |
| 2025-10-20 | 45.50 | 45.86 | 1.06 | 2.37% | 44.23 | 46.47 | 154630 | 70559 | 2.86% |
| 2025-10-17 | 46.00 | 44.80 | -1.25 | -2.71% | 44.68 | 47.59 | 150657 | 69045 | 2.79% |
| 2025-10-16 | 46.20 | 46.05 | -0.28 | -0.60% | 45.90 | 47.28 | 127622 | 59448 | 2.36% |
| 2025-10-15 | 46.21 | 46.33 | 0.69 | 1.51% | 45.45 | 46.60 | 145619 | 67084 | 2.70% |
| 2025-10-14 | 49.90 | 45.64 | -3.63 | -7.37% | 45.21 | 50.13 | 306688 | 144540 | 5.68% |
| 2025-10-13 | 47.74 | 49.27 | -0.98 | -1.95% | 47.68 | 49.70 | 201234 | 98504 | 3.72% |
| 2025-10-10 | 52.17 | 50.25 | -2.15 | -4.10% | 49.08 | 52.39 | 223628 | 112292 | 4.14% |
| 2025-10-09 | 54.02 | 52.40 | -0.98 | -1.84% | 52.18 | 54.18 | 279332 | 147969 | 5.17% |
| 2025-09-30 | 49.70 | 53.38 | 3.23 | 6.44% | 49.68 | 53.47 | 383608 | 199309 | 7.10% |
| 2025-09-29 | 48.60 | 50.15 | 3.16 | 6.72% | 48.47 | 51.51 | 388003 | 194146 | 7.18% |
| 2025-09-26 | 48.28 | 46.99 | -1.15 | -2.39% | 46.97 | 49.15 | 203190 | 97745 | 3.76% |
| 2025-09-25 | 47.46 | 48.14 | 0.59 | 1.24% | 46.72 | 48.59 | 237408 | 113170 | 4.39% |
| 2025-09-24 | 45.51 | 47.55 | 1.55 | 3.37% | 44.95 | 47.98 | 206059 | 96325 | 3.81% |
| 2025-09-23 | 46.54 | 46.00 | -0.43 | -0.93% | 44.75 | 48.25 | 189094 | 87114 | 3.50% |
| 2025-09-22 | 45.80 | 46.43 | 0.33 | 0.72% | 45.60 | 47.47 | 138362 | 64147 | 2.56% |
| 2025-09-19 | 47.45 | 46.10 | -1.53 | -3.21% | 45.92 | 48.14 | 196025 | 92074 | 3.63% |
| 2025-09-18 | 47.51 | 47.63 | -0.35 | -0.73% | 46.64 | 49.25 | 275377 | 132080 | 5.10% |
| 2025-09-17 | 47.80 | 47.98 | -0.33 | -0.68% | 46.38 | 48.40 | 248735 | 118001 | 4.60% |
| 2025-09-16 | 47.35 | 48.31 | 1.19 | 2.53% | 46.16 | 49.36 | 235958 | 112577 | 4.37% |
| 2025-09-15 | 47.05 | 47.12 | -0.18 | -0.38% | 46.37 | 48.36 | 198733 | 94208 | 3.68% |
| 2025-09-12 | 49.10 | 47.30 | -1.43 | -2.93% | 46.98 | 49.13 | 213355 | 101244 | 3.95% |
| 2025-09-11 | 47.10 | 48.73 | 1.46 | 3.09% | 47.01 | 49.66 | 250936 | 121931 | 4.64% |
| 2025-09-10 | 47.39 | 47.27 | -1.36 | -2.80% | 46.80 | 48.68 | 217245 | 103130 | 4.02% |
| 2025-09-09 | 48.50 | 48.63 | -1.27 | -2.55% | 46.90 | 49.66 | 285064 | 138079 | 5.28% |
| 2025-09-08 | 47.89 | 49.90 | 2.60 | 5.50% | 46.00 | 50.48 | 393800 | 190454 | 7.29% |
| 2025-09-05 | 44.89 | 47.30 | 3.29 | 7.48% | 44.06 | 47.30 | 343561 | 158834 | 6.36% |
| 2025-09-04 | 44.72 | 44.01 | -0.73 | -1.63% | 42.90 | 46.30 | 251423 | 112260 | 4.65% |
| 2025-09-03 | 45.00 | 44.74 | 0.03 | 0.07% | 44.50 | 46.08 | 194463 | 87649 | 3.60% |
| 2025-09-02 | 48.00 | 44.71 | -3.58 | -7.41% | 44.10 | 48.78 | 323947 | 147530 | 6.00% |
| 2025-09-01 | 47.20 | 48.29 | 1.09 | 2.31% | 46.52 | 49.80 | 282316 | 136613 | 5.23% |
| 2025-08-29 | 46.10 | 47.20 | 1.33 | 2.90% | 45.18 | 49.56 | 343191 | 162487 | 6.35% |
| 2025-08-28 | 44.18 | 45.87 | 1.40 | 3.15% | 43.75 | 46.49 | 285738 | 128600 | 5.29% |
| 2025-08-27 | 45.00 | 44.47 | -0.77 | -1.70% | 44.31 | 47.08 | 335839 | 153581 | 6.22% |
| 2025-08-26 | 47.00 | 45.24 | -2.14 | -4.52% | 44.57 | 47.00 | 351458 | 160399 | 6.51% |
| 2025-08-25 | 44.34 | 47.38 | 4.25 | 9.85% | 43.43 | 48.95 | 430033 | 198054 | 7.96% |
| 2025-08-22 | 41.86 | 43.13 | 1.27 | 3.03% | 41.11 | 43.57 | 303802 | 129478 | 5.62% |
| 2025-08-21 | 41.00 | 41.86 | 0.90 | 2.20% | 41.00 | 43.13 | 327806 | 137575 | 6.07% |
| 2025-08-20 | 41.70 | 40.96 | -0.74 | -1.77% | 40.28 | 41.70 | 233959 | 95281 | 4.33% |
| 2025-08-19 | 41.56 | 41.70 | 0.15 | 0.36% | 41.00 | 42.90 | 338674 | 141208 | 6.27% |
| 2025-08-18 | 41.58 | 41.55 | 1.59 | 3.98% | 41.23 | 44.58 | 561212 | 239597 | 10.39% |
| 2025-08-15 | 38.81 | 39.96 | 1.19 | 3.07% | 38.80 | 41.37 | 298218 | 120090 | 5.52% |
| 2025-08-14 | 39.17 | 38.77 | -0.02 | -0.05% | 38.20 | 40.12 | 213045 | 83303 | 3.94% |
| 2025-08-13 | 39.01 | 38.79 | -0.56 | -1.42% | 38.11 | 39.30 | 215909 | 83268 | 4.00% |
| 2025-08-12 | 39.58 | 39.35 | 0.41 | 1.05% | 38.35 | 39.77 | 249737 | 97309 | 4.62% |
| 2025-08-11 | 35.60 | 38.94 | 3.98 | 11.38% | 35.39 | 40.97 | 420384 | 159649 | 7.78% |
| 2025-08-08 | 35.16 | 34.96 | -0.12 | -0.34% | 34.52 | 35.36 | 89261 | 31182 | 1.65% |
| 2025-08-07 | 34.61 | 35.08 | 0.39 | 1.12% | 34.52 | 36.28 | 172175 | 61014 | 3.19% |
| 2025-08-06 | 33.67 | 34.69 | 0.94 | 2.79% | 33.50 | 34.77 | 113379 | 38857 | 2.10% |
| 2025-08-05 | 33.96 | 33.75 | -0.21 | -0.62% | 33.58 | 34.14 | 63243 | 21352 | 1.17% |
| 2025-08-04 | 33.56 | 33.96 | 0.30 | 0.89% | 33.28 | 34.05 | 58123 | 19586 | 1.08% |
| 2025-08-01 | 33.59 | 33.66 | -0.10 | -0.30% | 33.45 | 34.05 | 53719 | 18119 | 0.99% |
| 2025-07-31 | 34.40 | 33.76 | -0.73 | -2.12% | 33.44 | 34.66 | 95358 | 32399 | 1.77% |
| 2025-07-30 | 35.42 | 34.49 | -1.01 | -2.85% | 34.30 | 35.50 | 119210 | 41371 | 2.21% |
| 2025-07-29 | 35.27 | 35.50 | 0.20 | 0.57% | 34.98 | 35.80 | 84351 | 29879 | 1.56% |
| 2025-07-28 | 35.50 | 35.30 | -0.21 | -0.59% | 34.91 | 35.80 | 70071 | 24784 | 1.30% |
| 2025-07-25 | 35.60 | 35.51 | -0.10 | -0.28% | 35.38 | 35.95 | 69359 | 24691 | 1.28% |
| 2025-07-24 | 34.69 | 35.61 | 0.83 | 2.39% | 34.62 | 35.86 | 130713 | 46309 | 2.42% |