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 | 50.37 | 51.13 | 0.44 | 0.87% | 49.50 | 51.20 | 54270 | 27360 | 3.00% |
| 2025-10-30 | 50.35 | 50.69 | 0.19 | 0.38% | 49.50 | 51.77 | 50102 | 25369 | 2.77% |
| 2025-10-29 | 49.80 | 50.50 | 0.71 | 1.43% | 48.58 | 51.33 | 60900 | 30621 | 3.37% |
| 2025-10-28 | 50.94 | 49.79 | -1.21 | -2.37% | 49.07 | 51.47 | 51706 | 25826 | 2.86% |
| 2025-10-27 | 48.72 | 51.00 | 1.92 | 3.91% | 48.72 | 52.48 | 75989 | 38560 | 4.20% |
| 2025-10-24 | 48.80 | 49.08 | -0.19 | -0.39% | 48.40 | 50.52 | 72873 | 35961 | 4.03% |
| 2025-10-23 | 51.00 | 49.27 | -2.06 | -4.01% | 48.32 | 51.00 | 82051 | 40517 | 4.54% |
| 2025-10-22 | 48.61 | 51.33 | 2.20 | 4.48% | 48.51 | 51.33 | 100674 | 50870 | 5.57% |
| 2025-10-21 | 48.80 | 49.13 | 0.13 | 0.27% | 46.61 | 51.04 | 85139 | 41817 | 4.71% |
| 2025-10-20 | 49.90 | 49.00 | -0.56 | -1.13% | 48.09 | 50.96 | 90653 | 44595 | 5.01% |
| 2025-10-17 | 48.00 | 49.56 | 1.96 | 4.12% | 47.25 | 51.12 | 129933 | 64293 | 7.18% |
| 2025-10-16 | 47.00 | 47.60 | -0.42 | -0.87% | 46.30 | 48.70 | 120931 | 57122 | 6.69% |
| 2025-10-15 | 47.30 | 48.02 | -0.16 | -0.33% | 46.82 | 54.30 | 199073 | 98757 | 11.01% |
| 2025-10-14 | 46.00 | 48.18 | 1.99 | 4.31% | 45.46 | 48.18 | 148781 | 70598 | 8.23% |
| 2025-10-13 | 43.10 | 46.19 | 0.50 | 1.09% | 43.10 | 47.25 | 110560 | 50683 | 6.11% |
| 2025-10-10 | 40.60 | 45.69 | 4.94 | 12.12% | 40.60 | 47.25 | 139256 | 62369 | 7.70% |
| 2025-10-09 | 40.65 | 40.75 | 0.40 | 0.99% | 39.53 | 41.28 | 40850 | 16659 | 2.26% |
| 2025-09-30 | 39.95 | 40.35 | 0.43 | 1.08% | 39.67 | 40.70 | 48331 | 19448 | 2.67% |
| 2025-09-29 | 38.20 | 39.92 | 1.66 | 4.34% | 38.00 | 40.80 | 66249 | 26235 | 3.66% |
| 2025-09-26 | 38.75 | 38.26 | -0.49 | -1.26% | 38.26 | 39.44 | 36282 | 14080 | 2.01% |
| 2025-09-25 | 38.98 | 38.75 | -0.15 | -0.39% | 38.17 | 39.87 | 39237 | 15220 | 2.17% |
| 2025-09-24 | 39.18 | 38.90 | -0.23 | -0.59% | 38.30 | 39.34 | 38299 | 14845 | 2.12% |
| 2025-09-23 | 38.78 | 39.13 | 0.36 | 0.93% | 38.02 | 39.36 | 45591 | 17694 | 2.52% |
| 2025-09-22 | 38.55 | 38.77 | 0.57 | 1.49% | 38.25 | 38.96 | 31015 | 11977 | 1.71% |
| 2025-09-19 | 38.17 | 38.20 | -0.30 | -0.78% | 37.75 | 38.87 | 29482 | 11262 | 1.63% |
| 2025-09-18 | 38.96 | 38.50 | -0.30 | -0.77% | 38.16 | 39.66 | 54210 | 21098 | 3.00% |
| 2025-09-17 | 37.76 | 38.80 | 0.92 | 2.43% | 37.55 | 39.23 | 52239 | 20236 | 2.89% |
| 2025-09-16 | 37.11 | 37.88 | 0.78 | 2.10% | 37.03 | 38.05 | 30579 | 11514 | 1.69% |
| 2025-09-15 | 36.90 | 37.10 | 0.20 | 0.54% | 36.78 | 37.89 | 25188 | 9407 | 1.39% |
| 2025-09-12 | 37.07 | 36.90 | -0.32 | -0.86% | 36.73 | 37.45 | 18269 | 6759 | 1.01% |
| 2025-09-11 | 36.30 | 37.22 | 0.92 | 2.53% | 35.93 | 37.25 | 26001 | 9543 | 1.44% |
| 2025-09-10 | 36.51 | 36.30 | -0.21 | -0.58% | 36.05 | 36.97 | 18022 | 6568 | 1.00% |
| 2025-09-09 | 37.20 | 36.51 | -0.92 | -2.46% | 36.38 | 37.44 | 20826 | 7666 | 1.15% |
| 2025-09-08 | 37.09 | 37.43 | 0.36 | 0.97% | 37.00 | 37.64 | 19302 | 7213 | 1.07% |
| 2025-09-05 | 36.60 | 37.07 | 0.26 | 0.71% | 36.43 | 37.09 | 24640 | 9074 | 1.36% |
| 2025-09-04 | 36.47 | 36.81 | 0.35 | 0.96% | 35.90 | 37.28 | 35608 | 13059 | 1.97% |
| 2025-09-03 | 37.77 | 36.46 | -1.30 | -3.44% | 36.33 | 38.38 | 31103 | 11519 | 1.72% |
| 2025-09-02 | 38.80 | 37.76 | -1.01 | -2.61% | 36.75 | 38.97 | 46929 | 17647 | 2.59% |
| 2025-09-01 | 39.05 | 38.77 | -0.40 | -1.02% | 38.62 | 39.35 | 28256 | 10983 | 1.56% |
| 2025-08-29 | 39.43 | 39.17 | -0.38 | -0.96% | 38.86 | 39.50 | 26710 | 10444 | 1.48% |
| 2025-08-28 | 38.56 | 39.55 | 0.53 | 1.36% | 38.06 | 39.58 | 46612 | 18183 | 2.58% |
| 2025-08-27 | 40.60 | 39.02 | -1.91 | -4.67% | 39.01 | 40.92 | 68102 | 27301 | 3.77% |
| 2025-08-26 | 39.60 | 40.93 | 0.77 | 1.92% | 39.54 | 41.94 | 87085 | 35840 | 4.81% |
| 2025-08-25 | 39.49 | 40.16 | 1.16 | 2.97% | 39.19 | 41.22 | 74722 | 29942 | 4.13% |
| 2025-08-22 | 38.80 | 39.00 | 0.07 | 0.18% | 38.61 | 39.12 | 37211 | 14457 | 2.06% |
| 2025-08-21 | 39.16 | 38.93 | -0.23 | -0.59% | 38.71 | 39.85 | 67763 | 26567 | 3.75% |
| 2025-08-20 | 37.80 | 39.16 | 1.16 | 3.05% | 37.50 | 40.00 | 90826 | 35559 | 5.02% |
| 2025-08-19 | 37.28 | 38.00 | 0.67 | 1.79% | 37.00 | 38.28 | 56642 | 21354 | 3.13% |
| 2025-08-18 | 36.84 | 37.33 | 0.64 | 1.74% | 36.60 | 37.60 | 44281 | 16496 | 2.45% |
| 2025-08-15 | 35.72 | 36.69 | 0.88 | 2.46% | 35.72 | 36.85 | 46769 | 16978 | 2.59% |
| 2025-08-14 | 36.69 | 35.81 | -0.91 | -2.48% | 35.70 | 36.69 | 31726 | 11458 | 1.75% |
| 2025-08-13 | 36.30 | 36.72 | 0.45 | 1.24% | 35.92 | 36.85 | 35578 | 12961 | 1.97% |
| 2025-08-12 | 36.00 | 36.27 | 0.21 | 0.58% | 35.90 | 36.51 | 23685 | 8580 | 1.31% |
| 2025-08-11 | 35.54 | 36.06 | 0.51 | 1.43% | 35.44 | 36.24 | 23907 | 8593 | 1.32% |
| 2025-08-08 | 35.68 | 35.55 | -0.19 | -0.53% | 35.45 | 35.85 | 17314 | 6164 | 0.96% |
| 2025-08-07 | 36.01 | 35.74 | -0.58 | -1.60% | 35.52 | 36.26 | 29824 | 10672 | 1.65% |
| 2025-08-06 | 36.03 | 36.32 | 0.22 | 0.61% | 35.86 | 36.74 | 28365 | 10307 | 1.57% |
| 2025-08-05 | 35.70 | 36.10 | 0.35 | 0.98% | 35.52 | 36.68 | 31748 | 11466 | 1.76% |
| 2025-08-04 | 35.20 | 35.75 | 0.43 | 1.22% | 34.92 | 35.80 | 21042 | 7446 | 1.16% |
| 2025-08-01 | 35.99 | 35.32 | -0.54 | -1.51% | 35.25 | 36.29 | 23302 | 8321 | 1.29% |
| 2025-07-31 | 35.73 | 35.86 | 0.06 | 0.17% | 35.71 | 36.59 | 32237 | 11629 | 1.78% |
| 2025-07-30 | 36.40 | 35.80 | -0.65 | -1.78% | 35.58 | 36.45 | 29405 | 10583 | 1.63% |
| 2025-07-29 | 35.59 | 36.45 | 0.93 | 2.62% | 35.32 | 36.84 | 46596 | 16870 | 2.58% |
| 2025-07-28 | 35.79 | 35.52 | 0.12 | 0.34% | 35.32 | 35.79 | 18615 | 6605 | 1.03% |
| 2025-07-25 | 35.12 | 35.40 | 0.28 | 0.80% | 34.92 | 35.88 | 27374 | 9693 | 1.51% |