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 | 48.83 | 52.45 | 3.70 | 7.59% | 48.79 | 53.58 | 347225 | 180919 | 12.89% |
| 2025-10-30 | 50.46 | 48.75 | -2.62 | -5.10% | 48.63 | 50.46 | 192866 | 95340 | 7.16% |
| 2025-10-29 | 51.00 | 51.37 | -0.23 | -0.45% | 50.00 | 51.50 | 144248 | 73153 | 5.35% |
| 2025-10-28 | 50.11 | 51.60 | 1.44 | 2.87% | 50.00 | 53.68 | 250972 | 130787 | 9.32% |
| 2025-10-27 | 50.46 | 50.16 | -0.19 | -0.38% | 49.28 | 50.78 | 131184 | 65502 | 4.87% |
| 2025-10-24 | 49.09 | 50.35 | 1.49 | 3.05% | 48.98 | 51.00 | 139944 | 69985 | 5.20% |
| 2025-10-23 | 49.01 | 48.86 | -0.48 | -0.97% | 47.90 | 49.63 | 91375 | 44233 | 3.39% |
| 2025-10-22 | 48.95 | 49.34 | 0.66 | 1.36% | 48.80 | 50.28 | 150719 | 74826 | 5.60% |
| 2025-10-21 | 48.69 | 48.68 | 0.43 | 0.89% | 47.60 | 48.78 | 111505 | 53869 | 4.14% |
| 2025-10-20 | 48.52 | 48.25 | 0.81 | 1.71% | 47.82 | 49.00 | 96189 | 46515 | 3.57% |
| 2025-10-17 | 49.40 | 47.44 | -1.99 | -4.03% | 47.43 | 50.00 | 129991 | 63057 | 4.83% |
| 2025-10-16 | 51.05 | 49.43 | -2.03 | -3.94% | 49.40 | 51.16 | 148889 | 74673 | 5.53% |
| 2025-10-15 | 50.22 | 51.46 | 0.45 | 0.88% | 49.83 | 51.99 | 130734 | 66771 | 4.85% |
| 2025-10-14 | 54.45 | 51.01 | -3.30 | -6.08% | 50.65 | 55.43 | 216694 | 114906 | 8.04% |
| 2025-10-13 | 53.33 | 54.31 | -1.96 | -3.48% | 53.22 | 57.48 | 233853 | 128506 | 8.68% |
| 2025-10-10 | 58.86 | 56.27 | -5.13 | -8.36% | 55.16 | 60.73 | 355937 | 203931 | 13.21% |
| 2025-10-09 | 54.40 | 61.40 | 5.65 | 10.13% | 54.09 | 62.88 | 486028 | 286140 | 18.04% |
| 2025-09-30 | 54.90 | 55.75 | 2.72 | 5.13% | 53.24 | 56.43 | 341830 | 187410 | 12.69% |
| 2025-09-29 | 51.01 | 53.03 | 2.02 | 3.96% | 51.01 | 54.88 | 266112 | 142148 | 9.88% |
| 2025-09-26 | 52.32 | 51.01 | -2.18 | -4.10% | 50.82 | 53.21 | 206466 | 107256 | 7.66% |
| 2025-09-25 | 50.59 | 53.19 | 3.07 | 6.13% | 50.30 | 55.55 | 432460 | 231465 | 16.05% |
| 2025-09-24 | 47.85 | 50.12 | 1.74 | 3.60% | 47.62 | 50.60 | 151030 | 74654 | 5.61% |
| 2025-09-23 | 50.57 | 48.38 | -2.01 | -3.99% | 46.89 | 50.72 | 178533 | 86288 | 6.63% |
| 2025-09-22 | 49.91 | 50.39 | 0.37 | 0.74% | 49.58 | 50.85 | 114696 | 57598 | 4.26% |
| 2025-09-19 | 50.57 | 50.02 | -0.93 | -1.83% | 49.90 | 51.38 | 128378 | 64863 | 4.77% |
| 2025-09-18 | 52.09 | 50.95 | -1.38 | -2.64% | 50.50 | 52.88 | 213176 | 110481 | 7.91% |
| 2025-09-17 | 51.76 | 52.33 | 0.06 | 0.11% | 50.80 | 52.99 | 207998 | 107637 | 7.72% |
| 2025-09-16 | 50.84 | 52.27 | 1.85 | 3.67% | 50.13 | 52.50 | 180014 | 92777 | 6.68% |
| 2025-09-15 | 50.66 | 50.42 | -0.86 | -1.68% | 50.00 | 51.18 | 128800 | 64977 | 4.78% |
| 2025-09-12 | 51.20 | 51.28 | 0.17 | 0.33% | 51.12 | 53.23 | 204613 | 106681 | 7.60% |
| 2025-09-11 | 49.77 | 51.11 | 1.98 | 4.03% | 48.68 | 51.50 | 207629 | 104664 | 7.71% |
| 2025-09-10 | 48.80 | 49.13 | 0.52 | 1.07% | 48.80 | 49.93 | 119212 | 58807 | 4.43% |
| 2025-09-09 | 49.88 | 48.61 | -1.74 | -3.46% | 48.26 | 50.95 | 174564 | 86058 | 6.48% |
| 2025-09-08 | 48.89 | 50.35 | 1.45 | 2.97% | 48.01 | 50.70 | 194449 | 97117 | 7.22% |
| 2025-09-05 | 48.59 | 48.90 | 0.77 | 1.60% | 47.22 | 48.99 | 173658 | 83689 | 6.45% |
| 2025-09-04 | 49.70 | 48.13 | -1.57 | -3.16% | 47.11 | 50.50 | 189970 | 92801 | 7.05% |
| 2025-09-03 | 51.50 | 49.70 | -1.19 | -2.34% | 49.50 | 51.55 | 140950 | 71032 | 5.23% |
| 2025-09-02 | 54.00 | 50.89 | -3.11 | -5.76% | 50.57 | 54.08 | 238842 | 123304 | 8.87% |
| 2025-09-01 | 52.99 | 54.00 | 1.38 | 2.62% | 52.90 | 54.25 | 211303 | 113264 | 7.84% |
| 2025-08-29 | 57.01 | 52.62 | -5.38 | -9.28% | 52.25 | 57.50 | 359782 | 193641 | 13.36% |
| 2025-08-28 | 59.41 | 58.00 | -3.40 | -5.54% | 55.48 | 59.89 | 346593 | 198753 | 12.87% |
| 2025-08-27 | 62.50 | 61.40 | 0.32 | 0.52% | 59.40 | 65.00 | 391750 | 243283 | 14.54% |
| 2025-08-26 | 58.11 | 61.08 | 2.04 | 3.46% | 58.11 | 62.11 | 310579 | 188730 | 11.53% |
| 2025-08-25 | 59.10 | 59.04 | 0.38 | 0.65% | 58.03 | 61.50 | 314697 | 187597 | 11.68% |
| 2025-08-22 | 55.58 | 58.66 | 3.30 | 5.96% | 55.01 | 58.90 | 307479 | 177225 | 11.41% |
| 2025-08-21 | 55.21 | 55.36 | 0.19 | 0.34% | 54.32 | 55.96 | 182045 | 100514 | 6.76% |
| 2025-08-20 | 56.50 | 55.17 | -2.48 | -4.30% | 53.76 | 56.53 | 281180 | 154594 | 10.44% |
| 2025-08-19 | 58.60 | 57.65 | -1.35 | -2.29% | 57.35 | 61.77 | 342930 | 203222 | 12.73% |
| 2025-08-18 | 55.01 | 59.00 | 3.49 | 6.29% | 55.01 | 59.00 | 361858 | 208215 | 13.43% |
| 2025-08-15 | 53.58 | 55.51 | 1.47 | 2.72% | 53.12 | 56.37 | 303755 | 165652 | 11.28% |
| 2025-08-14 | 55.30 | 54.04 | -1.29 | -2.33% | 53.98 | 57.33 | 340438 | 189566 | 12.64% |
| 2025-08-13 | 54.75 | 55.33 | -0.06 | -0.11% | 54.58 | 56.08 | 269285 | 148852 | 10.00% |
| 2025-08-12 | 55.52 | 55.39 | -0.69 | -1.23% | 54.29 | 56.42 | 294602 | 162522 | 10.94% |
| 2025-08-11 | 53.93 | 56.08 | 0.58 | 1.05% | 53.82 | 57.65 | 326118 | 181812 | 12.11% |
| 2025-08-08 | 62.01 | 55.50 | -10.56 | -15.99% | 55.03 | 62.80 | 509329 | 300090 | 18.91% |
| 2025-08-07 | 64.00 | 66.06 | 1.52 | 2.36% | 61.08 | 66.93 | 440646 | 284041 | 16.36% |
| 2025-08-06 | 60.68 | 64.54 | 2.69 | 4.35% | 59.20 | 64.54 | 461410 | 287698 | 17.13% |
| 2025-08-05 | 62.50 | 61.85 | -3.17 | -4.88% | 58.74 | 62.98 | 527455 | 321709 | 19.58% |
| 2025-08-04 | 60.99 | 65.02 | 4.03 | 6.61% | 60.10 | 66.56 | 538984 | 340640 | 20.01% |
| 2025-08-01 | 55.09 | 60.99 | 8.44 | 16.06% | 52.68 | 63.06 | 564861 | 325416 | 20.97% |
| 2025-07-31 | 52.15 | 52.55 | 3.43 | 6.98% | 49.80 | 56.50 | 400945 | 210523 | 14.88% |
| 2025-07-30 | 48.84 | 49.12 | -0.72 | -1.44% | 48.18 | 51.50 | 234700 | 115824 | 8.71% |
| 2025-07-29 | 49.10 | 49.84 | -0.26 | -0.52% | 48.69 | 52.61 | 269835 | 136977 | 10.02% |
| 2025-07-28 | 50.00 | 50.10 | -0.33 | -0.65% | 47.10 | 50.22 | 306959 | 148438 | 11.39% |
| 2025-07-25 | 48.08 | 50.43 | 3.13 | 6.62% | 48.08 | 52.96 | 392193 | 196122 | 14.56% |
| 2025-07-24 | 46.20 | 47.30 | 0.95 | 2.05% | 45.72 | 48.03 | 250348 | 117269 | 9.29% |