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 | 48.98 | 49.30 | 0.61 | 1.25% | 48.45 | 49.49 | 10826 | 5321 | 3.51% |
| 2025-10-30 | 49.14 | 48.69 | 0.19 | 0.39% | 48.50 | 49.58 | 11767 | 5763 | 3.82% |
| 2025-10-29 | 48.80 | 48.50 | -0.28 | -0.57% | 48.05 | 49.00 | 8537 | 4143 | 2.77% |
| 2025-10-28 | 48.58 | 48.78 | 0.03 | 0.06% | 48.55 | 49.22 | 6968 | 3403 | 2.26% |
| 2025-10-27 | 48.35 | 48.75 | 0.45 | 0.93% | 47.91 | 49.10 | 10437 | 5072 | 3.39% |
| 2025-10-24 | 48.49 | 48.30 | 0.08 | 0.17% | 47.80 | 48.49 | 7375 | 3555 | 2.39% |
| 2025-10-23 | 48.18 | 48.22 | 0.07 | 0.15% | 47.34 | 48.34 | 6418 | 3070 | 2.08% |
| 2025-10-22 | 47.81 | 48.15 | 0.03 | 0.06% | 47.50 | 48.28 | 7012 | 3361 | 2.28% |
| 2025-10-21 | 46.94 | 48.12 | 1.18 | 2.51% | 46.85 | 48.20 | 8840 | 4199 | 2.87% |
| 2025-10-20 | 46.34 | 46.94 | 1.16 | 2.53% | 46.00 | 47.26 | 7807 | 3651 | 2.53% |
| 2025-10-17 | 46.53 | 45.78 | -1.17 | -2.49% | 45.73 | 47.25 | 7816 | 3618 | 2.54% |
| 2025-10-16 | 47.88 | 46.95 | -0.90 | -1.88% | 46.76 | 48.16 | 8311 | 3931 | 2.70% |
| 2025-10-15 | 47.22 | 47.85 | 0.77 | 1.64% | 47.11 | 48.06 | 7660 | 3656 | 2.49% |
| 2025-10-14 | 48.80 | 47.08 | -1.37 | -2.83% | 46.92 | 48.86 | 9709 | 4631 | 3.15% |
| 2025-10-13 | 46.70 | 48.45 | 0.17 | 0.35% | 44.52 | 48.48 | 12166 | 5752 | 3.95% |
| 2025-10-10 | 47.80 | 48.28 | 0.44 | 0.92% | 47.50 | 48.67 | 12182 | 5886 | 3.96% |
| 2025-10-09 | 48.04 | 47.84 | -0.01 | -0.02% | 47.71 | 48.66 | 8771 | 4219 | 2.85% |
| 2025-09-30 | 48.04 | 47.85 | 0.00 | 0.00% | 47.61 | 48.14 | 6255 | 2996 | 2.03% |
| 2025-09-29 | 47.20 | 47.85 | 0.48 | 1.01% | 46.86 | 48.28 | 9158 | 4368 | 2.97% |
| 2025-09-26 | 47.60 | 47.57 | -0.16 | -0.34% | 46.81 | 48.35 | 10370 | 4947 | 3.37% |
| 2025-09-25 | 47.96 | 47.73 | -0.15 | -0.31% | 47.65 | 48.95 | 9768 | 4715 | 3.17% |
| 2025-09-24 | 46.70 | 47.88 | 0.59 | 1.25% | 46.70 | 48.14 | 10957 | 5227 | 3.56% |
| 2025-09-23 | 47.99 | 47.29 | -0.87 | -1.81% | 45.50 | 48.00 | 17223 | 8010 | 5.59% |
| 2025-09-22 | 47.94 | 48.16 | 0.31 | 0.65% | 47.49 | 49.14 | 8817 | 4231 | 2.86% |
| 2025-09-19 | 49.00 | 47.85 | -1.30 | -2.64% | 47.53 | 49.25 | 14405 | 6951 | 4.68% |
| 2025-09-18 | 51.08 | 49.15 | -2.05 | -4.00% | 48.66 | 51.35 | 21871 | 10903 | 7.10% |
| 2025-09-17 | 50.30 | 51.20 | 0.80 | 1.59% | 50.26 | 52.29 | 22869 | 11744 | 7.42% |
| 2025-09-16 | 49.50 | 50.40 | 0.79 | 1.59% | 49.15 | 50.70 | 13043 | 6523 | 4.23% |
| 2025-09-15 | 49.88 | 49.61 | -0.28 | -0.56% | 49.48 | 50.29 | 9200 | 4579 | 2.99% |
| 2025-09-12 | 50.47 | 49.89 | -0.58 | -1.15% | 49.66 | 50.70 | 9101 | 4558 | 2.95% |
| 2025-09-11 | 49.60 | 50.47 | 0.45 | 0.90% | 49.25 | 50.75 | 11725 | 5866 | 3.81% |
| 2025-09-10 | 51.00 | 50.02 | -1.12 | -2.19% | 49.60 | 51.28 | 14132 | 7101 | 4.59% |
| 2025-09-09 | 50.80 | 51.14 | -0.16 | -0.31% | 50.60 | 51.62 | 18388 | 9411 | 5.97% |
| 2025-09-08 | 48.78 | 51.30 | 1.53 | 3.07% | 48.78 | 51.52 | 21459 | 10904 | 6.97% |
| 2025-09-05 | 48.49 | 49.77 | 1.42 | 2.94% | 48.10 | 49.84 | 13859 | 6836 | 4.50% |
| 2025-09-04 | 47.93 | 48.35 | 0.47 | 0.98% | 47.86 | 50.00 | 20517 | 10015 | 6.66% |
| 2025-09-03 | 49.99 | 47.88 | -1.67 | -3.37% | 47.71 | 50.65 | 14183 | 6957 | 4.60% |
| 2025-09-02 | 50.68 | 49.55 | -1.77 | -3.45% | 47.92 | 50.86 | 27724 | 13623 | 9.00% |
| 2025-09-01 | 50.68 | 51.32 | 0.59 | 1.16% | 50.48 | 52.38 | 19594 | 10135 | 6.36% |
| 2025-08-29 | 50.00 | 50.73 | 0.63 | 1.26% | 49.31 | 51.68 | 22281 | 11241 | 7.23% |
| 2025-08-28 | 49.97 | 50.10 | -0.10 | -0.20% | 48.45 | 51.37 | 22841 | 11377 | 7.42% |
| 2025-08-27 | 51.70 | 50.20 | -1.70 | -3.28% | 50.15 | 52.95 | 22677 | 11727 | 7.36% |
| 2025-08-26 | 52.31 | 51.90 | -0.62 | -1.18% | 51.60 | 52.62 | 18314 | 9545 | 5.95% |
| 2025-08-25 | 52.40 | 52.52 | -0.01 | -0.02% | 52.10 | 53.23 | 20429 | 10747 | 6.63% |
| 2025-08-22 | 53.05 | 52.53 | -0.79 | -1.48% | 52.24 | 53.19 | 22027 | 11569 | 7.15% |
| 2025-08-21 | 54.03 | 53.32 | -0.64 | -1.19% | 52.60 | 54.48 | 25127 | 13363 | 8.16% |
| 2025-08-20 | 53.10 | 53.96 | 0.18 | 0.33% | 52.89 | 55.00 | 35469 | 19221 | 11.52% |
| 2025-08-19 | 54.50 | 53.78 | -0.79 | -1.45% | 52.55 | 54.50 | 39093 | 20857 | 12.69% |
| 2025-08-18 | 53.15 | 54.57 | 1.42 | 2.67% | 52.54 | 55.50 | 60847 | 32832 | 19.76% |
| 2025-08-15 | 51.02 | 53.15 | 1.77 | 3.44% | 51.01 | 54.33 | 48095 | 25566 | 15.62% |
| 2025-08-14 | 52.68 | 51.38 | -1.69 | -3.18% | 51.23 | 53.70 | 43736 | 22810 | 14.20% |
| 2025-08-13 | 52.78 | 53.07 | -0.13 | -0.24% | 52.60 | 53.89 | 43836 | 23295 | 14.23% |
| 2025-08-12 | 54.10 | 53.20 | -1.80 | -3.27% | 52.69 | 54.66 | 50715 | 27011 | 16.47% |
| 2025-08-11 | 50.51 | 55.00 | 4.51 | 8.93% | 49.66 | 58.08 | 78362 | 42151 | 25.44% |
| 2025-08-08 | 51.08 | 50.49 | -0.57 | -1.12% | 50.30 | 51.85 | 29231 | 14851 | 9.49% |
| 2025-08-07 | 51.98 | 51.06 | -1.53 | -2.91% | 50.73 | 52.12 | 52272 | 26767 | 16.97% |
| 2025-08-06 | 49.40 | 52.59 | 2.99 | 6.03% | 48.64 | 54.88 | 83991 | 43437 | 27.27% |
| 2025-08-05 | 47.00 | 49.60 | 2.67 | 5.69% | 46.95 | 50.00 | 62079 | 30337 | 20.16% |
| 2025-08-04 | 46.06 | 46.93 | 0.83 | 1.80% | 45.71 | 46.95 | 14687 | 6844 | 4.77% |
| 2025-08-01 | 46.05 | 46.10 | 0.02 | 0.04% | 45.71 | 46.45 | 10937 | 5042 | 3.55% |
| 2025-07-31 | 46.95 | 46.08 | -1.26 | -2.66% | 46.00 | 47.34 | 18814 | 8766 | 6.11% |
| 2025-07-30 | 47.26 | 47.34 | 0.06 | 0.13% | 46.40 | 47.80 | 22900 | 10771 | 7.44% |
| 2025-07-29 | 47.69 | 47.28 | -0.42 | -0.88% | 46.77 | 47.69 | 22965 | 10809 | 7.46% |
| 2025-07-28 | 46.35 | 47.70 | 1.35 | 2.91% | 46.34 | 48.47 | 40725 | 19459 | 13.22% |
| 2025-07-25 | 46.20 | 46.35 | 0.04 | 0.09% | 45.92 | 46.77 | 11810 | 5464 | 3.83% |
| 2025-07-24 | 46.16 | 46.31 | 0.15 | 0.32% | 46.01 | 46.58 | 11966 | 5548 | 3.89% |