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 | 48.90 | 48.70 | -0.14 | -0.29% | 48.50 | 50.11 | 46256 | 22760 | 2.94% |
| 2025-10-30 | 51.39 | 48.84 | -2.57 | -5.00% | 48.78 | 51.42 | 68103 | 33781 | 4.34% |
| 2025-10-29 | 50.02 | 51.41 | -0.49 | -0.94% | 50.00 | 52.18 | 66109 | 33716 | 4.21% |
| 2025-10-28 | 51.50 | 51.90 | -0.05 | -0.10% | 50.80 | 52.98 | 61614 | 31985 | 3.92% |
| 2025-10-27 | 52.12 | 51.95 | 0.45 | 0.87% | 51.25 | 52.50 | 73694 | 38200 | 4.69% |
| 2025-10-24 | 50.50 | 51.50 | 1.30 | 2.59% | 49.65 | 51.54 | 66970 | 33879 | 4.26% |
| 2025-10-23 | 51.76 | 50.20 | -2.03 | -3.89% | 49.41 | 51.92 | 85954 | 43160 | 5.47% |
| 2025-10-22 | 50.18 | 52.23 | 2.74 | 5.54% | 50.00 | 54.28 | 153111 | 81114 | 9.75% |
| 2025-10-21 | 48.29 | 49.49 | 0.96 | 1.98% | 47.91 | 50.08 | 50818 | 24937 | 3.23% |
| 2025-10-20 | 48.02 | 48.53 | 1.12 | 2.36% | 47.61 | 49.08 | 57153 | 27676 | 3.64% |
| 2025-10-17 | 50.10 | 47.41 | -2.69 | -5.37% | 47.31 | 50.41 | 63635 | 30830 | 4.05% |
| 2025-10-16 | 51.21 | 50.10 | -1.49 | -2.89% | 49.85 | 51.37 | 46695 | 23565 | 2.97% |
| 2025-10-15 | 50.60 | 51.59 | 0.72 | 1.42% | 50.02 | 52.00 | 56047 | 28718 | 3.57% |
| 2025-10-14 | 52.60 | 50.87 | -1.79 | -3.40% | 50.73 | 54.19 | 67666 | 35359 | 4.31% |
| 2025-10-13 | 49.51 | 52.66 | -0.24 | -0.45% | 48.11 | 54.84 | 103003 | 53904 | 6.56% |
| 2025-10-10 | 54.25 | 52.90 | -1.83 | -3.34% | 52.25 | 54.72 | 103560 | 55206 | 6.59% |
| 2025-10-09 | 56.24 | 54.73 | -1.51 | -2.68% | 54.56 | 59.01 | 130857 | 74424 | 8.33% |
| 2025-09-30 | 58.67 | 56.24 | -2.03 | -3.48% | 55.53 | 58.80 | 108717 | 61578 | 6.92% |
| 2025-09-29 | 55.47 | 58.27 | 2.91 | 5.26% | 55.12 | 59.50 | 116489 | 66989 | 7.42% |
| 2025-09-26 | 58.07 | 55.36 | -3.09 | -5.29% | 55.36 | 60.60 | 112871 | 64592 | 7.19% |
| 2025-09-25 | 55.22 | 58.45 | 3.27 | 5.93% | 55.22 | 59.90 | 162698 | 93971 | 10.36% |
| 2025-09-24 | 55.96 | 55.18 | -1.86 | -3.26% | 54.30 | 56.39 | 112372 | 62055 | 7.15% |
| 2025-09-23 | 61.10 | 57.04 | -4.15 | -6.78% | 55.21 | 61.98 | 168073 | 97042 | 10.70% |
| 2025-09-22 | 57.92 | 61.19 | 3.37 | 5.83% | 57.50 | 62.08 | 150280 | 91331 | 9.57% |
| 2025-09-19 | 59.34 | 57.92 | -1.92 | -3.21% | 57.51 | 60.30 | 107852 | 63314 | 6.87% |
| 2025-09-18 | 59.25 | 59.84 | -0.34 | -0.56% | 58.66 | 62.96 | 219317 | 132722 | 13.96% |
| 2025-09-17 | 53.66 | 60.18 | 6.48 | 12.07% | 53.50 | 64.01 | 281117 | 165848 | 17.90% |
| 2025-09-16 | 52.50 | 53.70 | 0.86 | 1.63% | 51.97 | 54.07 | 101508 | 53983 | 6.46% |
| 2025-09-15 | 54.00 | 52.84 | -2.21 | -4.01% | 52.28 | 54.49 | 113828 | 60337 | 7.25% |
| 2025-09-12 | 56.47 | 55.05 | -2.32 | -4.04% | 55.00 | 57.75 | 138842 | 77827 | 8.84% |
| 2025-09-11 | 55.25 | 57.37 | 1.97 | 3.56% | 53.43 | 58.40 | 161152 | 90369 | 10.26% |
| 2025-09-10 | 55.00 | 55.40 | 1.30 | 2.40% | 53.99 | 56.98 | 138626 | 77281 | 8.82% |
| 2025-09-09 | 55.02 | 54.10 | -1.92 | -3.43% | 53.81 | 57.87 | 110200 | 60770 | 7.02% |
| 2025-09-08 | 60.00 | 56.02 | -0.53 | -0.94% | 54.85 | 60.30 | 166503 | 95288 | 10.60% |
| 2025-09-05 | 55.84 | 56.55 | 3.15 | 5.90% | 52.25 | 57.69 | 154863 | 85640 | 9.86% |
| 2025-09-04 | 55.01 | 53.40 | -0.80 | -1.48% | 51.57 | 60.50 | 189034 | 106960 | 12.03% |
| 2025-09-03 | 57.52 | 54.20 | -3.60 | -6.23% | 53.68 | 57.81 | 131235 | 72822 | 8.35% |
| 2025-09-02 | 63.50 | 57.80 | -7.23 | -11.12% | 55.36 | 66.66 | 184176 | 111299 | 11.72% |
| 2025-09-01 | 63.59 | 65.03 | 1.44 | 2.26% | 61.50 | 65.81 | 158717 | 101422 | 10.10% |
| 2025-08-29 | 63.63 | 63.59 | -1.31 | -2.02% | 59.70 | 65.10 | 167806 | 104033 | 10.68% |
| 2025-08-28 | 53.11 | 64.90 | 9.56 | 17.28% | 51.98 | 66.38 | 258057 | 152201 | 16.57% |
| 2025-08-27 | 52.40 | 55.34 | 2.54 | 4.81% | 50.90 | 56.60 | 195031 | 105883 | 12.53% |
| 2025-08-26 | 54.54 | 52.80 | -1.68 | -3.08% | 52.50 | 55.98 | 169207 | 91406 | 10.87% |
| 2025-08-25 | 55.98 | 54.48 | -2.14 | -3.78% | 53.01 | 56.82 | 193659 | 105659 | 12.44% |
| 2025-08-22 | 48.00 | 56.62 | 7.81 | 16.00% | 48.00 | 58.17 | 259829 | 136135 | 16.69% |
| 2025-08-21 | 46.81 | 48.81 | 2.11 | 4.52% | 44.83 | 50.66 | 191981 | 91303 | 12.33% |
| 2025-08-20 | 47.93 | 46.70 | -2.60 | -5.27% | 45.00 | 47.93 | 150526 | 69807 | 9.67% |
| 2025-08-19 | 48.81 | 49.30 | -2.70 | -5.19% | 47.81 | 50.45 | 212386 | 104086 | 13.64% |
| 2025-08-18 | 44.56 | 52.00 | 7.08 | 15.76% | 44.37 | 52.60 | 280152 | 134275 | 17.99% |
| 2025-08-15 | 42.01 | 44.92 | 4.58 | 11.35% | 40.90 | 46.68 | 273940 | 119048 | 17.59% |
| 2025-08-14 | 38.51 | 40.34 | 1.18 | 3.01% | 38.51 | 43.70 | 305991 | 126397 | 19.65% |
| 2025-08-13 | 34.91 | 39.16 | 4.46 | 12.85% | 34.49 | 40.00 | 320201 | 120066 | 20.57% |
| 2025-08-12 | 35.01 | 34.70 | -0.50 | -1.42% | 34.50 | 35.49 | 117985 | 41101 | 7.58% |
| 2025-08-11 | 34.85 | 35.20 | 0.34 | 0.98% | 34.79 | 35.49 | 160637 | 56441 | 10.32% |
| 2025-08-08 | 35.51 | 34.86 | -2.04 | -5.53% | 34.46 | 36.20 | 264322 | 92421 | 16.98% |
| 2025-08-07 | 33.10 | 36.90 | 4.11 | 12.53% | 33.10 | 39.35 | 359166 | 135279 | 23.07% |
| 2025-08-06 | 33.00 | 32.79 | -0.16 | -0.49% | 32.45 | 33.03 | 66377 | 21759 | 4.26% |
| 2025-08-05 | 31.91 | 32.95 | 1.18 | 3.71% | 31.62 | 33.05 | 110647 | 35883 | 7.11% |
| 2025-08-04 | 31.28 | 31.77 | 0.68 | 2.19% | 31.00 | 31.77 | 50158 | 15830 | 3.22% |
| 2025-08-01 | 30.91 | 31.09 | 0.12 | 0.39% | 30.65 | 31.48 | 38032 | 11846 | 2.44% |
| 2025-07-31 | 30.99 | 30.97 | -0.01 | -0.03% | 30.78 | 31.88 | 61742 | 19403 | 3.97% |
| 2025-07-30 | 31.41 | 30.98 | -0.61 | -1.93% | 30.60 | 31.50 | 34240 | 10608 | 2.20% |
| 2025-07-29 | 30.91 | 31.59 | 0.54 | 1.74% | 30.76 | 31.69 | 47328 | 14809 | 3.04% |
| 2025-07-28 | 31.12 | 31.05 | 0.08 | 0.26% | 30.90 | 31.34 | 28888 | 8992 | 1.86% |
| 2025-07-25 | 30.76 | 30.97 | 0.17 | 0.55% | 30.64 | 31.00 | 30587 | 9431 | 1.96% |
| 2025-07-24 | 30.53 | 30.80 | 0.30 | 0.98% | 30.53 | 30.96 | 28487 | 8765 | 1.83% |