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 | 50.00 | 49.65 | -1.10 | -2.17% | 49.51 | 51.82 | 173820 | 88062 | 6.38% |
| 2025-10-30 | 49.37 | 50.75 | 1.24 | 2.50% | 48.71 | 51.89 | 255386 | 129555 | 9.37% |
| 2025-10-29 | 47.43 | 49.51 | 2.07 | 4.36% | 47.26 | 49.58 | 139153 | 67803 | 5.11% |
| 2025-10-28 | 48.49 | 47.44 | -1.58 | -3.22% | 47.04 | 48.78 | 130047 | 62390 | 4.79% |
| 2025-10-27 | 48.50 | 49.02 | 0.99 | 2.06% | 48.31 | 49.48 | 145676 | 71292 | 5.37% |
| 2025-10-24 | 47.50 | 48.03 | 0.89 | 1.89% | 47.05 | 48.60 | 123565 | 59236 | 4.55% |
| 2025-10-23 | 46.88 | 47.14 | -0.53 | -1.11% | 45.65 | 47.55 | 127067 | 58984 | 4.68% |
| 2025-10-22 | 47.30 | 47.67 | -0.99 | -2.03% | 46.78 | 47.88 | 95731 | 45342 | 3.53% |
| 2025-10-21 | 48.29 | 48.66 | 0.59 | 1.23% | 47.92 | 49.19 | 102920 | 50158 | 3.79% |
| 2025-10-20 | 48.22 | 48.07 | 0.63 | 1.33% | 47.31 | 48.58 | 97376 | 46761 | 3.59% |
| 2025-10-17 | 49.99 | 47.44 | -2.45 | -4.91% | 47.27 | 50.68 | 158116 | 76593 | 5.83% |
| 2025-10-16 | 51.30 | 49.89 | -1.23 | -2.41% | 49.38 | 51.49 | 133458 | 67076 | 4.92% |
| 2025-10-15 | 51.10 | 51.12 | 0.35 | 0.69% | 50.00 | 52.50 | 149903 | 76823 | 5.52% |
| 2025-10-14 | 55.40 | 50.77 | -4.22 | -7.67% | 50.32 | 55.88 | 265327 | 139804 | 9.78% |
| 2025-10-13 | 49.95 | 54.99 | 2.81 | 5.39% | 48.92 | 55.55 | 272055 | 143309 | 10.03% |
| 2025-10-10 | 56.00 | 52.18 | -5.42 | -9.41% | 51.88 | 56.01 | 309452 | 167090 | 11.41% |
| 2025-10-09 | 58.30 | 57.60 | 1.52 | 2.71% | 54.73 | 58.30 | 408091 | 232159 | 15.04% |
| 2025-09-30 | 54.32 | 56.08 | 2.84 | 5.33% | 52.88 | 58.88 | 421270 | 237055 | 15.53% |
| 2025-09-29 | 50.90 | 53.24 | 2.91 | 5.78% | 50.40 | 53.32 | 342671 | 177676 | 12.63% |
| 2025-09-26 | 49.33 | 50.33 | 0.45 | 0.90% | 49.24 | 51.54 | 240304 | 121466 | 8.86% |
| 2025-09-25 | 51.47 | 49.88 | -0.72 | -1.42% | 49.69 | 51.50 | 232659 | 117221 | 8.58% |
| 2025-09-24 | 49.00 | 50.60 | 1.25 | 2.53% | 48.30 | 51.15 | 263695 | 132677 | 9.72% |
| 2025-09-23 | 49.65 | 49.35 | 0.54 | 1.11% | 47.50 | 50.43 | 213916 | 104621 | 7.88% |
| 2025-09-22 | 52.00 | 48.81 | -0.48 | -0.97% | 48.51 | 52.09 | 289815 | 144679 | 10.68% |
| 2025-09-19 | 47.81 | 49.29 | 1.51 | 3.16% | 47.79 | 50.07 | 273645 | 134631 | 10.09% |
| 2025-09-18 | 49.00 | 47.78 | -1.72 | -3.47% | 46.88 | 49.31 | 275084 | 132655 | 10.14% |
| 2025-09-17 | 49.89 | 49.50 | -0.81 | -1.61% | 48.84 | 50.10 | 208033 | 102781 | 7.67% |
| 2025-09-16 | 50.45 | 50.31 | -0.14 | -0.28% | 48.43 | 51.15 | 277365 | 137394 | 10.22% |
| 2025-09-15 | 51.84 | 50.45 | -2.05 | -3.90% | 50.30 | 53.49 | 336130 | 174109 | 12.39% |
| 2025-09-12 | 52.79 | 52.50 | -0.54 | -1.02% | 52.28 | 56.66 | 414454 | 224675 | 15.28% |
| 2025-09-11 | 51.00 | 53.04 | 1.04 | 2.00% | 49.51 | 53.80 | 348180 | 178717 | 12.83% |
| 2025-09-10 | 49.00 | 52.00 | 2.40 | 4.84% | 48.80 | 52.55 | 380452 | 194270 | 14.02% |
| 2025-09-09 | 51.01 | 49.60 | -2.50 | -4.80% | 49.50 | 51.73 | 354900 | 178961 | 13.08% |
| 2025-09-08 | 48.30 | 52.10 | 4.45 | 9.34% | 47.00 | 55.00 | 525183 | 264994 | 19.36% |
| 2025-09-05 | 44.09 | 47.65 | 4.22 | 9.72% | 43.03 | 47.88 | 398253 | 183521 | 14.68% |
| 2025-09-04 | 44.63 | 43.43 | -1.60 | -3.55% | 42.71 | 46.40 | 322176 | 144465 | 11.87% |
| 2025-09-03 | 46.07 | 45.03 | -0.87 | -1.90% | 44.50 | 47.84 | 338159 | 155662 | 12.46% |
| 2025-09-02 | 45.87 | 45.90 | 0.16 | 0.35% | 44.61 | 47.99 | 463281 | 214768 | 17.08% |
| 2025-09-01 | 42.00 | 45.74 | 4.21 | 10.14% | 41.29 | 47.97 | 420663 | 183884 | 15.50% |
| 2025-08-29 | 40.65 | 41.53 | 1.08 | 2.67% | 40.31 | 42.59 | 261625 | 108598 | 9.64% |
| 2025-08-28 | 39.89 | 40.45 | 0.37 | 0.92% | 39.41 | 40.67 | 172683 | 69179 | 6.36% |
| 2025-08-27 | 40.70 | 40.08 | -0.40 | -0.99% | 40.00 | 41.85 | 219042 | 89811 | 8.07% |
| 2025-08-26 | 40.86 | 40.48 | -0.48 | -1.17% | 40.30 | 41.45 | 163214 | 66547 | 6.02% |
| 2025-08-25 | 41.00 | 40.96 | 0.90 | 2.25% | 40.23 | 42.00 | 253958 | 104124 | 9.36% |
| 2025-08-22 | 39.18 | 40.06 | 1.44 | 3.73% | 39.18 | 41.49 | 274536 | 110281 | 10.12% |
| 2025-08-21 | 38.94 | 38.62 | -0.50 | -1.28% | 38.31 | 39.75 | 151521 | 59089 | 5.58% |
| 2025-08-20 | 38.03 | 39.12 | 0.91 | 2.38% | 37.71 | 39.50 | 174508 | 67854 | 6.43% |
| 2025-08-19 | 38.42 | 38.21 | -0.21 | -0.55% | 37.80 | 38.42 | 107473 | 40952 | 3.96% |
| 2025-08-18 | 37.98 | 38.42 | 0.83 | 2.21% | 37.86 | 38.65 | 143056 | 54846 | 5.27% |
| 2025-08-15 | 36.73 | 37.59 | 0.69 | 1.87% | 36.66 | 37.99 | 94349 | 35451 | 3.48% |
| 2025-08-14 | 37.82 | 36.90 | -1.10 | -2.89% | 36.89 | 38.08 | 103106 | 38597 | 3.80% |
| 2025-08-13 | 37.08 | 38.00 | 0.79 | 2.12% | 37.08 | 38.20 | 127810 | 48170 | 4.71% |
| 2025-08-12 | 37.44 | 37.21 | -0.60 | -1.59% | 36.73 | 37.44 | 93625 | 34707 | 3.45% |
| 2025-08-11 | 37.88 | 37.81 | 0.71 | 1.91% | 37.16 | 38.15 | 134335 | 50687 | 4.95% |
| 2025-08-08 | 36.71 | 37.10 | 0.08 | 0.22% | 36.65 | 37.62 | 126245 | 47015 | 4.65% |
| 2025-08-07 | 36.52 | 37.02 | 0.49 | 1.34% | 35.53 | 37.07 | 135676 | 49315 | 5.00% |
| 2025-08-06 | 36.36 | 36.53 | 0.12 | 0.33% | 36.26 | 36.71 | 69599 | 25383 | 2.57% |
| 2025-08-05 | 36.79 | 36.41 | -0.15 | -0.41% | 36.26 | 36.94 | 63337 | 23105 | 2.33% |
| 2025-08-04 | 36.60 | 36.56 | -0.27 | -0.73% | 36.12 | 36.80 | 68344 | 24881 | 2.52% |
| 2025-08-01 | 36.69 | 36.83 | 0.14 | 0.38% | 36.35 | 37.06 | 80585 | 29597 | 2.97% |
| 2025-07-31 | 37.65 | 36.69 | -1.29 | -3.40% | 36.50 | 37.77 | 121350 | 45052 | 4.47% |
| 2025-07-30 | 38.67 | 37.98 | -0.57 | -1.48% | 37.60 | 39.39 | 125658 | 48022 | 4.63% |
| 2025-07-29 | 37.86 | 38.55 | 0.42 | 1.10% | 37.84 | 39.84 | 188414 | 73395 | 6.94% |
| 2025-07-28 | 38.02 | 38.13 | -0.46 | -1.19% | 37.38 | 38.58 | 124744 | 47453 | 4.60% |
| 2025-07-25 | 38.35 | 38.59 | 0.02 | 0.05% | 38.00 | 38.96 | 189790 | 72868 | 7.00% |
| 2025-07-24 | 36.07 | 38.57 | 2.22 | 6.11% | 36.01 | 39.88 | 308616 | 117835 | 11.37% |