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 | 48.70 | 49.20 | 0.60 | 1.23% | 48.47 | 49.33 | 51118 | 25024 | 1.23% |
| 2025-10-30 | 48.22 | 48.60 | 0.27 | 0.56% | 48.15 | 49.11 | 63315 | 30856 | 1.52% |
| 2025-10-29 | 48.16 | 48.33 | 0.18 | 0.37% | 47.70 | 48.47 | 41499 | 19931 | 1.00% |
| 2025-10-28 | 48.30 | 48.15 | -0.18 | -0.37% | 48.00 | 48.56 | 38143 | 18419 | 0.92% |
| 2025-10-27 | 48.16 | 48.33 | 0.51 | 1.07% | 47.90 | 48.48 | 43430 | 20945 | 1.04% |
| 2025-10-24 | 47.80 | 47.82 | 0.16 | 0.34% | 47.57 | 48.06 | 40102 | 19150 | 0.96% |
| 2025-10-23 | 47.75 | 47.66 | 0.16 | 0.34% | 46.86 | 47.83 | 30538 | 14419 | 0.73% |
| 2025-10-22 | 47.60 | 47.50 | -0.27 | -0.57% | 47.27 | 47.89 | 29885 | 14190 | 0.72% |
| 2025-10-21 | 46.94 | 47.77 | 1.22 | 2.62% | 46.62 | 47.98 | 47925 | 22757 | 1.15% |
| 2025-10-20 | 47.00 | 46.55 | -0.02 | -0.04% | 46.23 | 47.12 | 29533 | 13796 | 0.71% |
| 2025-10-17 | 47.90 | 46.57 | -1.32 | -2.76% | 46.53 | 48.18 | 51057 | 24156 | 1.23% |
| 2025-10-16 | 48.70 | 47.89 | -0.66 | -1.36% | 47.81 | 48.70 | 42171 | 20294 | 1.01% |
| 2025-10-15 | 48.20 | 48.55 | 0.37 | 0.77% | 47.80 | 48.76 | 36741 | 17770 | 0.88% |
| 2025-10-14 | 48.77 | 48.18 | -0.52 | -1.07% | 48.08 | 49.39 | 49203 | 23949 | 1.18% |
| 2025-10-13 | 48.32 | 48.70 | -0.97 | -1.95% | 48.08 | 49.00 | 58157 | 28258 | 1.40% |
| 2025-10-10 | 50.15 | 49.67 | -0.48 | -0.96% | 49.50 | 50.20 | 48361 | 24066 | 1.16% |
| 2025-10-09 | 49.18 | 50.15 | 0.99 | 2.01% | 49.18 | 50.69 | 77799 | 38986 | 1.87% |
| 2025-09-30 | 48.66 | 49.16 | 0.77 | 1.59% | 48.50 | 49.39 | 52284 | 25673 | 1.26% |
| 2025-09-29 | 48.65 | 48.39 | -0.36 | -0.74% | 47.70 | 48.75 | 63913 | 30785 | 1.54% |
| 2025-09-26 | 49.20 | 48.75 | -0.83 | -1.67% | 48.70 | 49.39 | 59178 | 28980 | 1.42% |
| 2025-09-25 | 49.72 | 49.58 | -0.10 | -0.20% | 49.46 | 50.29 | 62214 | 31042 | 1.50% |
| 2025-09-24 | 48.88 | 49.68 | 0.76 | 1.55% | 48.56 | 49.70 | 62366 | 30682 | 1.50% |
| 2025-09-23 | 50.41 | 48.92 | -1.49 | -2.96% | 48.09 | 50.46 | 108813 | 53363 | 2.62% |
| 2025-09-22 | 50.60 | 50.41 | -0.28 | -0.55% | 50.02 | 50.90 | 70808 | 35646 | 1.70% |
| 2025-09-19 | 51.20 | 50.69 | -0.36 | -0.71% | 50.49 | 51.93 | 89641 | 45810 | 2.15% |
| 2025-09-18 | 51.85 | 51.05 | -0.74 | -1.43% | 50.67 | 53.40 | 142021 | 73768 | 3.41% |
| 2025-09-17 | 52.27 | 51.79 | -0.66 | -1.26% | 51.60 | 52.34 | 91712 | 47577 | 2.20% |
| 2025-09-16 | 53.12 | 52.45 | -0.75 | -1.41% | 51.24 | 53.20 | 123853 | 64549 | 2.98% |
| 2025-09-15 | 54.25 | 53.20 | -1.71 | -3.11% | 52.80 | 54.90 | 152668 | 81493 | 3.67% |
| 2025-09-12 | 52.09 | 54.91 | 3.03 | 5.84% | 51.99 | 56.95 | 272055 | 150253 | 6.54% |
| 2025-09-11 | 50.80 | 51.88 | 0.93 | 1.83% | 49.89 | 51.89 | 73404 | 37400 | 1.76% |
| 2025-09-10 | 51.82 | 50.95 | -1.13 | -2.17% | 50.80 | 52.29 | 65603 | 33748 | 1.58% |
| 2025-09-09 | 53.38 | 52.08 | -1.08 | -2.03% | 51.75 | 53.38 | 76337 | 40055 | 1.83% |
| 2025-09-08 | 51.05 | 53.16 | 2.10 | 4.11% | 50.59 | 54.80 | 135839 | 72510 | 3.26% |
| 2025-09-05 | 50.02 | 51.06 | 1.08 | 2.16% | 49.27 | 51.25 | 69479 | 34895 | 1.67% |
| 2025-09-04 | 51.05 | 49.98 | -1.00 | -1.96% | 49.37 | 52.25 | 95018 | 48139 | 2.28% |
| 2025-09-03 | 52.25 | 50.98 | -0.98 | -1.89% | 50.88 | 52.55 | 71385 | 36868 | 1.72% |
| 2025-09-02 | 53.70 | 51.96 | -1.96 | -3.64% | 51.60 | 53.92 | 100951 | 53050 | 2.43% |
| 2025-09-01 | 53.80 | 53.92 | 0.12 | 0.22% | 53.61 | 54.27 | 74755 | 40280 | 1.80% |
| 2025-08-29 | 54.46 | 53.80 | -0.65 | -1.19% | 53.52 | 54.60 | 75680 | 40805 | 1.82% |
| 2025-08-28 | 54.60 | 54.45 | -0.15 | -0.27% | 52.80 | 55.09 | 122424 | 66109 | 2.94% |
| 2025-08-27 | 55.18 | 54.60 | 0.05 | 0.09% | 54.58 | 58.09 | 203269 | 114952 | 4.89% |
| 2025-08-26 | 55.13 | 54.55 | -0.57 | -1.03% | 54.33 | 55.29 | 78866 | 43214 | 1.90% |
| 2025-08-25 | 53.99 | 55.12 | 1.67 | 3.12% | 53.95 | 56.72 | 161789 | 89103 | 3.89% |
| 2025-08-22 | 51.76 | 53.45 | 1.69 | 3.27% | 51.65 | 53.65 | 133297 | 70737 | 3.20% |
| 2025-08-21 | 51.55 | 51.76 | 0.20 | 0.39% | 51.53 | 52.52 | 84883 | 44186 | 2.04% |
| 2025-08-20 | 51.68 | 51.56 | -0.24 | -0.46% | 50.60 | 51.76 | 75463 | 38619 | 1.81% |
| 2025-08-19 | 52.49 | 51.80 | -0.59 | -1.13% | 51.68 | 52.98 | 70445 | 36885 | 1.69% |
| 2025-08-18 | 51.63 | 52.39 | 0.79 | 1.53% | 51.63 | 52.60 | 85625 | 44700 | 2.06% |
| 2025-08-15 | 50.45 | 51.60 | 1.08 | 2.14% | 50.20 | 51.92 | 81292 | 41629 | 1.95% |
| 2025-08-14 | 51.99 | 50.52 | -1.73 | -3.31% | 50.30 | 51.99 | 114886 | 58690 | 2.76% |
| 2025-08-13 | 52.10 | 52.25 | 0.01 | 0.02% | 51.76 | 52.61 | 65830 | 34367 | 1.58% |
| 2025-08-12 | 52.99 | 52.24 | -0.69 | -1.30% | 51.90 | 53.17 | 66410 | 34764 | 1.60% |
| 2025-08-11 | 52.19 | 52.93 | 0.75 | 1.44% | 52.01 | 53.70 | 72755 | 38479 | 1.75% |
| 2025-08-08 | 53.22 | 52.18 | -1.30 | -2.43% | 52.05 | 53.47 | 84373 | 44155 | 2.03% |
| 2025-08-07 | 52.78 | 53.48 | 0.53 | 1.00% | 52.78 | 54.88 | 123063 | 66466 | 2.96% |
| 2025-08-06 | 53.32 | 52.95 | -0.39 | -0.73% | 52.61 | 54.09 | 66468 | 35304 | 1.60% |
| 2025-08-05 | 53.21 | 53.34 | -0.42 | -0.78% | 52.73 | 53.70 | 78524 | 41776 | 1.89% |
| 2025-08-04 | 52.30 | 53.76 | 1.24 | 2.36% | 50.81 | 54.18 | 125502 | 65983 | 3.02% |
| 2025-08-01 | 53.21 | 52.52 | -0.67 | -1.26% | 52.11 | 54.18 | 96126 | 50981 | 2.31% |
| 2025-07-31 | 52.63 | 53.19 | 0.55 | 1.04% | 52.40 | 54.66 | 139428 | 74947 | 3.35% |
| 2025-07-30 | 53.49 | 52.64 | -1.05 | -1.96% | 52.08 | 53.60 | 104957 | 55587 | 2.52% |
| 2025-07-29 | 52.29 | 53.69 | 1.65 | 3.17% | 52.09 | 54.02 | 138261 | 73594 | 3.32% |
| 2025-07-28 | 52.70 | 52.04 | -0.47 | -0.90% | 51.92 | 52.88 | 67272 | 35197 | 1.62% |
| 2025-07-25 | 52.88 | 52.51 | -0.36 | -0.68% | 52.35 | 53.50 | 94157 | 49640 | 2.26% |
| 2025-07-24 | 51.82 | 52.87 | 1.58 | 3.08% | 51.57 | 53.50 | 129234 | 67938 | 3.11% |