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 | 47.29 | 0.28 | 0.60% | 46.61 | 47.68 | 32245 | 15233 | 1.47% |
| 2025-10-30 | 47.20 | 47.01 | 0.02 | 0.04% | 46.98 | 48.60 | 43191 | 20544 | 1.97% |
| 2025-10-29 | 47.39 | 46.99 | -0.48 | -1.01% | 46.70 | 47.82 | 33677 | 15855 | 1.54% |
| 2025-10-28 | 47.42 | 47.47 | -0.25 | -0.52% | 47.18 | 48.15 | 31606 | 15069 | 1.44% |
| 2025-10-27 | 48.20 | 47.72 | 0.08 | 0.17% | 47.30 | 48.32 | 35026 | 16761 | 1.60% |
| 2025-10-24 | 46.70 | 47.64 | 1.09 | 2.34% | 46.70 | 47.90 | 37452 | 17790 | 1.71% |
| 2025-10-23 | 46.30 | 46.55 | 0.03 | 0.06% | 45.61 | 46.88 | 24405 | 11235 | 1.11% |
| 2025-10-22 | 46.51 | 46.52 | -0.17 | -0.36% | 45.98 | 47.05 | 24210 | 11252 | 1.10% |
| 2025-10-21 | 46.22 | 46.69 | 0.56 | 1.21% | 45.95 | 46.79 | 29853 | 13900 | 1.36% |
| 2025-10-20 | 46.23 | 46.13 | 0.73 | 1.61% | 45.82 | 46.65 | 28808 | 13301 | 1.31% |
| 2025-10-17 | 48.00 | 45.40 | -2.59 | -5.40% | 45.34 | 48.43 | 56563 | 26289 | 2.58% |
| 2025-10-16 | 48.21 | 47.99 | -0.49 | -1.01% | 47.90 | 49.21 | 40557 | 19667 | 1.85% |
| 2025-10-15 | 49.00 | 48.48 | -0.24 | -0.49% | 47.75 | 49.07 | 43742 | 21174 | 1.99% |
| 2025-10-14 | 50.67 | 48.72 | -1.48 | -2.95% | 48.58 | 51.76 | 60302 | 30100 | 2.75% |
| 2025-10-13 | 48.20 | 50.20 | -0.61 | -1.20% | 48.10 | 50.52 | 60707 | 30075 | 2.77% |
| 2025-10-10 | 52.40 | 50.81 | -2.38 | -4.47% | 50.66 | 53.00 | 75923 | 38963 | 3.46% |
| 2025-10-09 | 52.58 | 53.19 | 0.81 | 1.55% | 52.10 | 53.85 | 99920 | 53237 | 4.56% |
| 2025-09-30 | 51.54 | 52.38 | 1.01 | 1.97% | 51.18 | 52.78 | 77870 | 40769 | 3.55% |
| 2025-09-29 | 50.50 | 51.37 | 0.56 | 1.10% | 49.95 | 51.89 | 55372 | 28179 | 2.53% |
| 2025-09-26 | 51.76 | 50.81 | -1.33 | -2.55% | 50.69 | 52.66 | 64882 | 33480 | 2.96% |
| 2025-09-25 | 52.36 | 52.14 | -0.59 | -1.12% | 51.92 | 52.73 | 65994 | 34506 | 3.01% |
| 2025-09-24 | 50.78 | 52.73 | 1.54 | 3.01% | 50.69 | 52.88 | 117248 | 61208 | 5.35% |
| 2025-09-23 | 51.80 | 51.19 | -0.18 | -0.35% | 49.50 | 51.80 | 71694 | 36188 | 3.27% |
| 2025-09-22 | 49.96 | 51.37 | 1.56 | 3.13% | 49.68 | 51.37 | 64163 | 32589 | 2.93% |
| 2025-09-19 | 50.18 | 49.81 | -0.55 | -1.09% | 49.66 | 51.09 | 53725 | 27029 | 2.45% |
| 2025-09-18 | 51.21 | 50.36 | -0.84 | -1.64% | 49.91 | 52.40 | 88356 | 45472 | 4.03% |
| 2025-09-17 | 51.35 | 51.20 | -0.26 | -0.51% | 50.83 | 51.95 | 49413 | 25369 | 2.25% |
| 2025-09-16 | 50.31 | 51.46 | 0.96 | 1.90% | 50.07 | 51.76 | 51232 | 26162 | 2.34% |
| 2025-09-15 | 52.42 | 50.50 | -0.79 | -1.54% | 50.50 | 52.80 | 60436 | 30908 | 2.76% |
| 2025-09-12 | 50.18 | 51.29 | 1.14 | 2.27% | 49.81 | 51.42 | 79452 | 40460 | 3.63% |
| 2025-09-11 | 48.52 | 50.15 | 1.65 | 3.40% | 47.97 | 50.19 | 61480 | 30395 | 2.81% |
| 2025-09-10 | 49.00 | 48.50 | -0.28 | -0.57% | 48.30 | 49.27 | 39068 | 19061 | 1.78% |
| 2025-09-09 | 50.20 | 48.78 | -1.43 | -2.85% | 48.65 | 50.25 | 44771 | 22099 | 2.04% |
| 2025-09-08 | 49.92 | 50.21 | 0.21 | 0.42% | 49.64 | 50.63 | 45058 | 22616 | 2.06% |
| 2025-09-05 | 49.00 | 50.00 | 1.00 | 2.04% | 48.62 | 50.30 | 48362 | 24051 | 2.21% |
| 2025-09-04 | 50.64 | 49.00 | -1.60 | -3.16% | 48.16 | 51.06 | 63506 | 31534 | 2.90% |
| 2025-09-03 | 51.87 | 50.60 | -0.87 | -1.69% | 50.38 | 52.25 | 57095 | 29279 | 2.61% |
| 2025-09-02 | 54.50 | 51.47 | -3.03 | -5.56% | 51.26 | 54.50 | 84017 | 43924 | 3.83% |
| 2025-09-01 | 54.77 | 54.50 | 0.51 | 0.94% | 53.70 | 55.49 | 75967 | 41329 | 3.47% |
| 2025-08-29 | 56.35 | 53.99 | -2.36 | -4.19% | 53.46 | 56.35 | 105371 | 57397 | 4.81% |
| 2025-08-28 | 55.45 | 56.35 | 0.91 | 1.64% | 53.72 | 56.56 | 127746 | 71009 | 5.83% |
| 2025-08-27 | 54.93 | 55.44 | 0.49 | 0.89% | 54.81 | 58.00 | 169870 | 96113 | 7.75% |
| 2025-08-26 | 55.71 | 54.95 | -0.93 | -1.66% | 54.80 | 55.71 | 71197 | 39309 | 3.25% |
| 2025-08-25 | 56.98 | 55.88 | -0.41 | -0.73% | 55.33 | 57.77 | 114857 | 64592 | 5.24% |
| 2025-08-22 | 54.97 | 56.29 | 1.48 | 2.70% | 54.88 | 56.96 | 116345 | 65252 | 5.31% |
| 2025-08-21 | 55.00 | 54.81 | -2.25 | -3.94% | 54.50 | 56.27 | 123167 | 68151 | 5.62% |
| 2025-08-20 | 56.06 | 57.06 | 0.24 | 0.42% | 55.17 | 57.47 | 120847 | 68005 | 5.52% |
| 2025-08-19 | 53.72 | 56.82 | 2.91 | 5.40% | 52.79 | 58.80 | 160195 | 87983 | 7.31% |
| 2025-08-18 | 53.39 | 53.91 | 1.00 | 1.89% | 52.71 | 54.64 | 99792 | 53592 | 4.56% |
| 2025-08-15 | 51.64 | 52.91 | 0.91 | 1.75% | 51.56 | 53.19 | 73570 | 38577 | 3.36% |
| 2025-08-14 | 53.79 | 52.00 | -1.71 | -3.18% | 51.99 | 55.23 | 122344 | 65681 | 5.58% |
| 2025-08-13 | 53.02 | 53.71 | 0.08 | 0.15% | 52.65 | 53.72 | 101019 | 53708 | 4.61% |
| 2025-08-12 | 51.21 | 53.63 | 2.25 | 4.38% | 50.80 | 54.50 | 159287 | 84250 | 7.27% |
| 2025-08-11 | 50.80 | 51.38 | 0.48 | 0.94% | 50.59 | 51.55 | 81103 | 41460 | 3.70% |
| 2025-08-08 | 51.93 | 50.90 | -1.57 | -2.99% | 50.38 | 51.93 | 108780 | 55435 | 4.97% |
| 2025-08-07 | 49.28 | 52.47 | 3.19 | 6.47% | 49.11 | 54.38 | 198292 | 103412 | 9.05% |
| 2025-08-06 | 48.51 | 49.28 | 0.47 | 0.96% | 48.40 | 49.39 | 50754 | 24863 | 2.32% |
| 2025-08-05 | 48.68 | 48.81 | 0.63 | 1.31% | 48.20 | 49.23 | 62230 | 30282 | 2.84% |
| 2025-08-04 | 47.25 | 48.18 | 0.78 | 1.65% | 47.10 | 48.19 | 34799 | 16614 | 1.59% |
| 2025-08-01 | 47.45 | 47.40 | -0.12 | -0.25% | 47.05 | 48.17 | 36525 | 17367 | 1.67% |
| 2025-07-31 | 47.90 | 47.52 | -0.68 | -1.41% | 47.35 | 48.65 | 50228 | 24123 | 2.29% |
| 2025-07-30 | 48.50 | 48.20 | -0.40 | -0.82% | 47.70 | 49.06 | 53710 | 26019 | 2.45% |
| 2025-07-29 | 47.93 | 48.60 | 0.54 | 1.12% | 47.75 | 48.69 | 53864 | 26033 | 2.46% |
| 2025-07-28 | 48.23 | 48.06 | -0.16 | -0.33% | 47.83 | 48.48 | 43015 | 20712 | 1.96% |
| 2025-07-25 | 47.24 | 48.22 | 0.98 | 2.07% | 47.13 | 48.26 | 53274 | 25399 | 2.43% |
| 2025-07-24 | 46.24 | 47.24 | 1.01 | 2.18% | 46.23 | 47.47 | 47422 | 22293 | 2.16% |