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 | 47.29 | 47.42 | 0.28 | 0.59% | 47.10 | 48.34 | 182889 | 87114 | 2.80% |
| 2025-10-30 | 49.25 | 47.14 | -2.06 | -4.19% | 47.10 | 49.26 | 276029 | 132295 | 4.23% |
| 2025-10-29 | 48.03 | 49.20 | 1.00 | 2.07% | 48.03 | 49.88 | 322468 | 158229 | 4.95% |
| 2025-10-28 | 48.70 | 48.20 | -0.93 | -1.89% | 48.02 | 49.90 | 269434 | 131380 | 4.13% |
| 2025-10-27 | 50.02 | 49.13 | -0.41 | -0.83% | 48.88 | 50.85 | 307589 | 152558 | 4.72% |
| 2025-10-24 | 48.48 | 49.54 | 1.33 | 2.76% | 48.03 | 49.60 | 313055 | 153328 | 4.80% |
| 2025-10-23 | 47.77 | 48.21 | 0.65 | 1.37% | 46.10 | 48.25 | 217624 | 102673 | 3.34% |
| 2025-10-22 | 47.64 | 47.56 | -0.75 | -1.55% | 47.35 | 48.29 | 168065 | 80278 | 2.58% |
| 2025-10-21 | 46.73 | 48.31 | 1.37 | 2.92% | 46.52 | 49.00 | 291464 | 140092 | 4.47% |
| 2025-10-20 | 47.30 | 46.94 | 0.07 | 0.15% | 46.34 | 47.90 | 194205 | 91544 | 2.98% |
| 2025-10-17 | 48.58 | 46.87 | -1.27 | -2.64% | 46.83 | 49.42 | 247289 | 119300 | 3.79% |
| 2025-10-16 | 48.98 | 48.14 | -0.88 | -1.80% | 47.87 | 49.50 | 211879 | 102864 | 3.25% |
| 2025-10-15 | 48.04 | 49.02 | 1.28 | 2.68% | 47.58 | 49.20 | 239474 | 116403 | 3.67% |
| 2025-10-14 | 49.00 | 47.74 | -0.89 | -1.83% | 47.66 | 50.39 | 310363 | 152376 | 4.76% |
| 2025-10-13 | 47.27 | 48.63 | -1.33 | -2.66% | 47.01 | 48.99 | 296803 | 143261 | 4.55% |
| 2025-10-10 | 51.35 | 49.96 | -1.82 | -3.51% | 49.81 | 51.98 | 306354 | 155612 | 4.70% |
| 2025-10-09 | 51.88 | 51.78 | -0.36 | -0.69% | 51.19 | 52.72 | 324244 | 168347 | 4.97% |
| 2025-09-30 | 52.98 | 52.14 | -1.45 | -2.71% | 52.00 | 53.67 | 441538 | 232021 | 6.77% |
| 2025-09-29 | 50.36 | 53.59 | 3.16 | 6.27% | 50.27 | 55.10 | 694370 | 366904 | 10.65% |
| 2025-09-26 | 52.89 | 50.43 | -2.46 | -4.65% | 50.43 | 52.96 | 381427 | 196521 | 5.85% |
| 2025-09-25 | 53.45 | 52.89 | -1.27 | -2.34% | 52.66 | 54.26 | 419675 | 223446 | 6.44% |
| 2025-09-24 | 53.91 | 54.16 | 0.35 | 0.65% | 53.00 | 55.31 | 534697 | 290343 | 8.20% |
| 2025-09-23 | 54.50 | 53.81 | -2.54 | -4.51% | 52.38 | 54.71 | 517997 | 276695 | 7.94% |
| 2025-09-22 | 54.60 | 56.35 | 1.65 | 3.02% | 54.31 | 56.43 | 494465 | 274584 | 7.58% |
| 2025-09-19 | 54.19 | 54.70 | 0.13 | 0.24% | 54.00 | 56.03 | 481180 | 264956 | 7.38% |
| 2025-09-18 | 58.03 | 54.57 | -5.23 | -8.75% | 54.00 | 58.26 | 954794 | 531876 | 14.64% |
| 2025-09-17 | 57.99 | 59.80 | 1.64 | 2.82% | 57.30 | 61.87 | 1092994 | 646522 | 16.76% |
| 2025-09-16 | 54.77 | 58.16 | 3.83 | 7.05% | 54.05 | 58.49 | 923533 | 524701 | 14.16% |
| 2025-09-15 | 54.50 | 54.33 | -0.57 | -1.04% | 54.21 | 55.88 | 535947 | 294057 | 8.22% |
| 2025-09-12 | 54.05 | 54.90 | 0.34 | 0.62% | 53.60 | 57.89 | 897526 | 500841 | 13.77% |
| 2025-09-11 | 49.90 | 54.56 | 4.20 | 8.34% | 49.52 | 56.36 | 857698 | 454386 | 13.15% |
| 2025-09-10 | 48.50 | 50.36 | 2.26 | 4.70% | 48.50 | 51.20 | 568666 | 284790 | 8.72% |
| 2025-09-09 | 49.25 | 48.10 | -1.25 | -2.53% | 48.06 | 49.99 | 389864 | 191036 | 5.98% |
| 2025-09-08 | 49.01 | 49.35 | -0.55 | -1.10% | 48.85 | 50.08 | 353398 | 174299 | 5.42% |
| 2025-09-05 | 49.80 | 49.90 | 0.40 | 0.81% | 47.48 | 50.48 | 532488 | 262041 | 8.17% |
| 2025-09-04 | 52.00 | 49.50 | -2.62 | -5.03% | 49.00 | 52.86 | 727560 | 371845 | 11.16% |
| 2025-09-03 | 58.41 | 52.12 | -6.88 | -11.66% | 50.80 | 58.88 | 930927 | 511132 | 14.28% |
| 2025-09-02 | 56.98 | 59.00 | 1.45 | 2.52% | 55.80 | 61.44 | 1082199 | 638669 | 16.60% |
| 2025-09-01 | 56.35 | 57.55 | 0.05 | 0.09% | 54.40 | 58.01 | 781874 | 439271 | 11.99% |
| 2025-08-29 | 57.00 | 57.50 | 0.20 | 0.35% | 56.00 | 61.80 | 1166140 | 680365 | 17.89% |
| 2025-08-28 | 52.00 | 57.30 | 5.07 | 9.71% | 50.69 | 57.72 | 1155868 | 634693 | 17.73% |
| 2025-08-27 | 53.60 | 52.23 | -2.04 | -3.76% | 51.83 | 55.07 | 819372 | 436527 | 12.57% |
| 2025-08-26 | 53.16 | 54.27 | -0.79 | -1.43% | 52.72 | 55.30 | 845248 | 455743 | 12.96% |
| 2025-08-25 | 49.62 | 55.06 | 6.39 | 13.13% | 48.78 | 58.10 | 1437737 | 766568 | 22.05% |
| 2025-08-22 | 46.06 | 48.67 | 1.75 | 3.73% | 46.04 | 48.95 | 898977 | 430263 | 13.79% |
| 2025-08-21 | 46.01 | 46.92 | 1.65 | 3.64% | 45.20 | 49.12 | 893204 | 419058 | 13.70% |
| 2025-08-20 | 45.57 | 45.27 | -0.64 | -1.39% | 44.32 | 46.00 | 443601 | 199974 | 6.80% |
| 2025-08-19 | 47.03 | 45.91 | -1.99 | -4.15% | 45.80 | 47.88 | 751348 | 350764 | 11.83% |
| 2025-08-18 | 45.67 | 47.90 | 2.23 | 4.88% | 44.88 | 51.68 | 1193762 | 567346 | 18.80% |
| 2025-08-15 | 42.21 | 45.67 | 3.05 | 7.16% | 42.21 | 47.75 | 1168734 | 531365 | 18.41% |
| 2025-08-14 | 43.87 | 42.62 | -1.25 | -2.85% | 42.52 | 44.46 | 478032 | 208335 | 7.53% |
| 2025-08-13 | 44.19 | 43.87 | -0.23 | -0.52% | 43.15 | 44.90 | 654622 | 287310 | 10.31% |
| 2025-08-12 | 41.91 | 44.10 | 1.83 | 4.33% | 41.91 | 44.37 | 631127 | 273126 | 9.94% |
| 2025-08-11 | 40.71 | 42.27 | 1.27 | 3.10% | 40.71 | 42.80 | 422034 | 178229 | 6.65% |
| 2025-08-08 | 41.80 | 41.00 | -1.07 | -2.54% | 41.00 | 41.88 | 214159 | 88512 | 3.37% |
| 2025-08-07 | 41.70 | 42.07 | 0.31 | 0.74% | 41.32 | 42.60 | 305816 | 128374 | 4.82% |
| 2025-08-06 | 41.15 | 41.76 | 0.22 | 0.53% | 41.15 | 41.90 | 200642 | 83472 | 3.16% |
| 2025-08-05 | 41.70 | 41.54 | 0.20 | 0.48% | 41.12 | 42.04 | 204566 | 85053 | 3.22% |
| 2025-08-04 | 41.01 | 41.34 | -0.46 | -1.10% | 40.99 | 41.47 | 189215 | 77963 | 2.98% |
| 2025-08-01 | 41.19 | 41.80 | 0.62 | 1.51% | 40.85 | 42.20 | 255490 | 106242 | 4.02% |
| 2025-07-31 | 41.51 | 41.18 | -0.69 | -1.65% | 41.00 | 42.22 | 288712 | 120240 | 4.55% |
| 2025-07-30 | 42.51 | 41.87 | -1.06 | -2.47% | 41.60 | 42.78 | 286152 | 120629 | 4.51% |
| 2025-07-29 | 43.08 | 42.93 | -0.16 | -0.37% | 41.65 | 43.09 | 374827 | 158438 | 5.90% |
| 2025-07-28 | 43.41 | 43.09 | -0.22 | -0.51% | 43.01 | 44.25 | 336744 | 146642 | 5.30% |
| 2025-07-25 | 44.69 | 43.31 | -1.53 | -3.41% | 43.20 | 44.80 | 461766 | 202061 | 7.27% |
| 2025-07-24 | 43.51 | 44.84 | 0.81 | 1.84% | 43.30 | 45.29 | 551178 | 244924 | 8.68% |