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 | 47.85 | 47.94 | 0.09 | 0.19% | 47.77 | 48.96 | 51125 | 24683 | 3.42% |
| 2025-10-30 | 50.18 | 47.85 | -1.58 | -3.20% | 47.76 | 50.18 | 71586 | 34771 | 4.80% |
| 2025-10-29 | 48.59 | 49.43 | 0.79 | 1.62% | 47.97 | 49.58 | 53568 | 26091 | 3.59% |
| 2025-10-28 | 47.99 | 48.64 | 0.37 | 0.77% | 47.81 | 49.14 | 55947 | 27231 | 3.75% |
| 2025-10-27 | 48.00 | 48.27 | 1.05 | 2.22% | 47.47 | 48.87 | 67257 | 32541 | 4.51% |
| 2025-10-24 | 45.70 | 47.22 | 1.49 | 3.26% | 45.70 | 47.39 | 58256 | 27269 | 3.90% |
| 2025-10-23 | 45.82 | 45.73 | -0.29 | -0.63% | 44.54 | 45.82 | 39412 | 17766 | 2.64% |
| 2025-10-22 | 46.00 | 46.02 | -0.45 | -0.97% | 45.62 | 46.63 | 29537 | 13602 | 1.98% |
| 2025-10-21 | 45.50 | 46.47 | 1.36 | 3.01% | 45.02 | 46.75 | 51837 | 23847 | 3.47% |
| 2025-10-20 | 44.96 | 45.11 | 0.78 | 1.76% | 44.68 | 45.73 | 46105 | 20846 | 3.09% |
| 2025-10-17 | 46.52 | 44.33 | -2.31 | -4.95% | 44.28 | 46.88 | 59764 | 26997 | 4.00% |
| 2025-10-16 | 47.32 | 46.64 | -0.98 | -2.06% | 46.44 | 47.85 | 38435 | 18081 | 2.57% |
| 2025-10-15 | 46.47 | 47.62 | 1.17 | 2.52% | 45.61 | 47.77 | 59968 | 28090 | 4.02% |
| 2025-10-14 | 48.68 | 46.45 | -1.87 | -3.87% | 46.06 | 49.18 | 78136 | 37034 | 5.23% |
| 2025-10-13 | 46.00 | 48.32 | -0.67 | -1.37% | 44.45 | 48.67 | 99931 | 46719 | 6.69% |
| 2025-10-10 | 50.70 | 48.99 | -2.07 | -4.05% | 48.66 | 51.09 | 94316 | 46593 | 6.32% |
| 2025-10-09 | 51.33 | 51.06 | -0.04 | -0.08% | 50.85 | 52.69 | 85570 | 44177 | 5.73% |
| 2025-09-30 | 52.10 | 51.10 | -0.54 | -1.05% | 50.92 | 52.16 | 73650 | 37870 | 4.93% |
| 2025-09-29 | 50.15 | 51.64 | 1.76 | 3.53% | 50.00 | 53.09 | 112010 | 58228 | 7.50% |
| 2025-09-26 | 52.40 | 49.88 | -2.98 | -5.64% | 49.80 | 52.85 | 102946 | 52230 | 6.90% |
| 2025-09-25 | 51.66 | 52.86 | 0.86 | 1.65% | 51.59 | 54.40 | 104810 | 55747 | 7.02% |
| 2025-09-24 | 51.28 | 52.00 | 0.74 | 1.44% | 49.93 | 52.37 | 99501 | 51042 | 6.67% |
| 2025-09-23 | 54.00 | 51.26 | -2.42 | -4.51% | 49.93 | 54.36 | 131427 | 67693 | 8.80% |
| 2025-09-22 | 52.69 | 53.68 | 1.54 | 2.95% | 52.69 | 55.45 | 128799 | 69650 | 8.63% |
| 2025-09-19 | 54.27 | 52.14 | -2.13 | -3.92% | 51.85 | 54.45 | 116596 | 61723 | 7.81% |
| 2025-09-18 | 54.80 | 54.27 | -0.52 | -0.95% | 53.40 | 56.29 | 184041 | 101216 | 12.33% |
| 2025-09-17 | 51.02 | 54.79 | 3.57 | 6.97% | 51.02 | 55.95 | 225527 | 121560 | 15.11% |
| 2025-09-16 | 50.65 | 51.22 | 1.05 | 2.09% | 50.16 | 52.52 | 114539 | 58990 | 7.67% |
| 2025-09-15 | 50.61 | 50.17 | 0.07 | 0.14% | 49.91 | 51.48 | 89394 | 45346 | 5.99% |
| 2025-09-12 | 50.94 | 50.10 | -0.78 | -1.53% | 50.10 | 51.97 | 126211 | 64260 | 8.45% |
| 2025-09-11 | 50.01 | 50.88 | 0.85 | 1.70% | 48.53 | 51.20 | 139685 | 70146 | 9.36% |
| 2025-09-10 | 50.30 | 50.03 | -1.27 | -2.48% | 48.26 | 51.39 | 208884 | 103920 | 13.99% |
| 2025-09-09 | 57.00 | 51.30 | -6.69 | -11.54% | 51.12 | 57.75 | 250738 | 134270 | 16.80% |
| 2025-09-08 | 59.00 | 57.99 | -0.59 | -1.01% | 56.56 | 60.75 | 210778 | 122720 | 14.12% |
| 2025-09-05 | 56.80 | 58.58 | 2.58 | 4.61% | 53.84 | 59.85 | 248148 | 141810 | 16.62% |
| 2025-09-04 | 58.01 | 56.00 | 0.59 | 1.06% | 54.50 | 61.50 | 291234 | 169942 | 19.51% |
| 2025-09-03 | 53.26 | 55.41 | 1.73 | 3.22% | 52.91 | 56.99 | 209689 | 116325 | 14.05% |
| 2025-09-02 | 56.56 | 53.68 | -4.03 | -6.98% | 52.66 | 56.58 | 237760 | 129411 | 15.93% |
| 2025-09-01 | 52.83 | 57.71 | 4.86 | 9.20% | 51.80 | 58.14 | 259538 | 141720 | 17.39% |
| 2025-08-29 | 55.09 | 52.85 | 2.00 | 3.93% | 52.00 | 56.00 | 202604 | 107934 | 13.62% |
| 2025-08-28 | 50.50 | 50.85 | -0.73 | -1.42% | 49.30 | 51.48 | 135796 | 68520 | 9.13% |
| 2025-08-27 | 53.19 | 51.58 | -1.63 | -3.06% | 51.53 | 54.25 | 173893 | 92218 | 11.69% |
| 2025-08-26 | 50.50 | 53.21 | 2.88 | 5.72% | 49.80 | 54.93 | 252597 | 134708 | 16.98% |
| 2025-08-25 | 50.00 | 50.33 | 0.63 | 1.27% | 49.46 | 51.58 | 163768 | 82638 | 11.01% |
| 2025-08-22 | 49.04 | 49.70 | 0.08 | 0.16% | 48.79 | 50.24 | 136798 | 67631 | 9.20% |
| 2025-08-21 | 52.50 | 49.62 | -2.19 | -4.23% | 49.21 | 52.78 | 167485 | 84598 | 11.26% |
| 2025-08-20 | 50.10 | 51.81 | 1.35 | 2.68% | 49.10 | 52.44 | 183956 | 94127 | 12.37% |
| 2025-08-19 | 49.58 | 50.46 | 1.42 | 2.90% | 48.66 | 51.30 | 197642 | 98784 | 13.29% |
| 2025-08-18 | 47.12 | 49.04 | 2.41 | 5.17% | 47.12 | 50.53 | 217675 | 106795 | 14.63% |
| 2025-08-15 | 44.81 | 46.63 | 1.66 | 3.69% | 44.80 | 46.78 | 141685 | 65473 | 9.52% |
| 2025-08-14 | 47.21 | 44.97 | -1.46 | -3.14% | 44.61 | 47.48 | 119629 | 54580 | 8.04% |
| 2025-08-13 | 46.20 | 46.43 | -0.17 | -0.36% | 45.81 | 46.89 | 104921 | 48603 | 7.05% |
| 2025-08-12 | 47.50 | 46.60 | -1.32 | -2.75% | 46.47 | 48.17 | 121260 | 56934 | 8.15% |
| 2025-08-11 | 46.86 | 47.92 | 0.97 | 2.07% | 46.19 | 48.56 | 144615 | 68487 | 9.72% |
| 2025-08-08 | 46.21 | 46.95 | 0.04 | 0.09% | 45.50 | 47.64 | 127578 | 59357 | 8.58% |
| 2025-08-07 | 48.75 | 46.91 | -1.15 | -2.39% | 46.75 | 49.06 | 186288 | 88806 | 12.52% |
| 2025-08-06 | 45.99 | 48.06 | 2.64 | 5.81% | 44.94 | 48.38 | 256730 | 121258 | 17.26% |
| 2025-08-05 | 44.25 | 45.42 | 1.09 | 2.46% | 43.88 | 46.50 | 168249 | 76103 | 11.31% |
| 2025-08-04 | 43.40 | 44.33 | 0.63 | 1.44% | 42.60 | 44.43 | 83053 | 35976 | 5.58% |
| 2025-08-01 | 42.94 | 43.70 | 0.76 | 1.77% | 42.65 | 44.97 | 99318 | 43793 | 6.68% |
| 2025-07-31 | 43.39 | 42.94 | -0.43 | -0.99% | 42.69 | 44.80 | 105681 | 46247 | 7.10% |
| 2025-07-30 | 44.01 | 43.37 | -0.99 | -2.23% | 43.00 | 44.40 | 88172 | 38386 | 5.93% |
| 2025-07-29 | 43.81 | 44.36 | 0.39 | 0.89% | 43.55 | 45.15 | 99347 | 44152 | 6.68% |
| 2025-07-28 | 43.50 | 43.97 | 0.47 | 1.08% | 43.25 | 44.33 | 78649 | 34475 | 5.29% |
| 2025-07-25 | 44.23 | 43.50 | -0.46 | -1.05% | 43.25 | 44.66 | 77446 | 33807 | 5.21% |
| 2025-07-24 | 42.18 | 43.96 | 2.12 | 5.07% | 42.18 | 44.98 | 167792 | 74115 | 11.28% |