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 | 48.74 | 49.05 | 0.63 | 1.30% | 48.43 | 49.38 | 8449 | 4147 | 4.09% |
| 2025-10-30 | 48.85 | 48.42 | -0.67 | -1.36% | 48.40 | 49.19 | 8388 | 4094 | 4.06% |
| 2025-10-29 | 49.10 | 49.09 | -0.01 | -0.02% | 48.83 | 49.67 | 9765 | 4807 | 4.73% |
| 2025-10-28 | 48.58 | 49.10 | 0.70 | 1.45% | 48.06 | 49.30 | 7610 | 3724 | 3.68% |
| 2025-10-27 | 48.85 | 48.40 | 0.03 | 0.06% | 47.95 | 49.24 | 6336 | 3068 | 3.07% |
| 2025-10-24 | 47.91 | 48.37 | 0.70 | 1.47% | 47.56 | 48.37 | 6005 | 2892 | 2.91% |
| 2025-10-23 | 47.28 | 47.67 | 0.22 | 0.46% | 46.39 | 47.73 | 5612 | 2640 | 2.72% |
| 2025-10-22 | 47.80 | 47.45 | -0.37 | -0.77% | 47.21 | 48.04 | 3876 | 1844 | 1.88% |
| 2025-10-21 | 46.98 | 47.82 | 0.85 | 1.81% | 46.98 | 47.89 | 5245 | 2495 | 2.54% |
| 2025-10-20 | 46.50 | 46.97 | 1.31 | 2.87% | 46.10 | 47.19 | 5531 | 2584 | 2.68% |
| 2025-10-17 | 47.20 | 45.66 | -1.88 | -3.95% | 45.61 | 47.96 | 8319 | 3862 | 4.03% |
| 2025-10-16 | 48.18 | 47.54 | -0.86 | -1.78% | 47.40 | 48.40 | 5435 | 2595 | 2.63% |
| 2025-10-15 | 47.56 | 48.40 | 0.35 | 0.73% | 47.52 | 48.70 | 7667 | 3695 | 3.71% |
| 2025-10-14 | 47.94 | 48.05 | 0.11 | 0.23% | 47.87 | 49.60 | 10611 | 5174 | 5.14% |
| 2025-10-13 | 46.00 | 47.94 | -0.51 | -1.05% | 45.12 | 48.33 | 10625 | 5006 | 5.14% |
| 2025-10-10 | 49.26 | 48.45 | -0.97 | -1.96% | 48.39 | 49.67 | 9538 | 4655 | 4.62% |
| 2025-10-09 | 49.70 | 49.42 | -0.13 | -0.26% | 49.28 | 50.48 | 9386 | 4669 | 4.54% |
| 2025-09-30 | 50.69 | 49.55 | -0.82 | -1.63% | 49.55 | 51.30 | 9380 | 4714 | 4.54% |
| 2025-09-29 | 50.10 | 50.37 | 0.07 | 0.14% | 49.70 | 50.90 | 7387 | 3717 | 3.58% |
| 2025-09-26 | 51.80 | 50.30 | -1.86 | -3.57% | 50.26 | 52.14 | 11848 | 6028 | 5.73% |
| 2025-09-25 | 51.39 | 52.16 | 0.87 | 1.70% | 51.26 | 53.33 | 15962 | 8363 | 7.73% |
| 2025-09-24 | 50.32 | 51.29 | 0.74 | 1.46% | 49.65 | 51.58 | 11319 | 5772 | 5.48% |
| 2025-09-23 | 51.83 | 50.55 | -1.29 | -2.49% | 49.32 | 52.47 | 14328 | 7224 | 6.94% |
| 2025-09-22 | 51.60 | 51.84 | -0.15 | -0.29% | 51.26 | 52.39 | 10413 | 5387 | 5.04% |
| 2025-09-19 | 53.25 | 51.99 | -0.67 | -1.27% | 51.90 | 53.39 | 15545 | 8138 | 7.52% |
| 2025-09-18 | 53.00 | 52.66 | -0.32 | -0.60% | 52.20 | 55.33 | 26881 | 14424 | 13.01% |
| 2025-09-17 | 53.18 | 52.98 | -0.11 | -0.21% | 52.66 | 53.99 | 14969 | 7984 | 7.25% |
| 2025-09-16 | 53.08 | 53.09 | 0.02 | 0.04% | 51.82 | 53.18 | 17006 | 8962 | 8.23% |
| 2025-09-15 | 53.68 | 53.07 | -0.75 | -1.39% | 52.01 | 53.99 | 22632 | 11975 | 10.95% |
| 2025-09-12 | 51.37 | 53.82 | 2.60 | 5.08% | 51.37 | 55.94 | 41888 | 22498 | 20.27% |
| 2025-09-11 | 50.82 | 51.22 | 0.81 | 1.61% | 50.15 | 51.65 | 16340 | 8346 | 7.91% |
| 2025-09-10 | 51.28 | 50.41 | -0.87 | -1.70% | 50.23 | 51.67 | 10245 | 5195 | 4.96% |
| 2025-09-09 | 53.20 | 51.28 | -1.30 | -2.47% | 50.80 | 53.68 | 13336 | 6904 | 6.46% |
| 2025-09-08 | 53.50 | 52.58 | -0.51 | -0.96% | 51.91 | 53.83 | 14631 | 7679 | 7.08% |
| 2025-09-05 | 50.32 | 53.09 | 2.82 | 5.61% | 50.00 | 53.81 | 24013 | 12573 | 11.62% |
| 2025-09-04 | 50.71 | 50.27 | -0.43 | -0.85% | 49.19 | 51.80 | 15270 | 7727 | 7.39% |
| 2025-09-03 | 51.52 | 50.70 | -0.76 | -1.48% | 50.41 | 51.98 | 11768 | 6030 | 5.70% |
| 2025-09-02 | 54.06 | 51.46 | -2.37 | -4.40% | 50.71 | 54.60 | 24589 | 12729 | 11.90% |
| 2025-09-01 | 55.00 | 53.83 | 1.06 | 2.01% | 53.30 | 56.38 | 26130 | 14282 | 12.65% |
| 2025-08-29 | 53.20 | 52.77 | -0.42 | -0.79% | 51.80 | 53.74 | 18034 | 9460 | 8.73% |
| 2025-08-28 | 53.99 | 53.19 | -0.87 | -1.61% | 51.51 | 55.16 | 28925 | 15362 | 14.00% |
| 2025-08-27 | 55.59 | 54.06 | -1.59 | -2.86% | 54.00 | 57.28 | 27097 | 15199 | 13.12% |
| 2025-08-26 | 56.08 | 55.65 | -1.19 | -2.09% | 55.38 | 57.18 | 20540 | 11522 | 9.94% |
| 2025-08-25 | 56.30 | 56.84 | 0.59 | 1.05% | 55.88 | 58.85 | 35415 | 20259 | 17.14% |
| 2025-08-22 | 55.05 | 56.25 | 1.15 | 2.09% | 54.57 | 58.00 | 27621 | 15368 | 13.37% |
| 2025-08-21 | 55.90 | 55.10 | -0.61 | -1.09% | 54.50 | 56.30 | 17229 | 9493 | 8.34% |
| 2025-08-20 | 55.00 | 55.71 | 0.46 | 0.83% | 54.17 | 55.71 | 17892 | 9844 | 8.66% |
| 2025-08-19 | 56.28 | 55.25 | -1.28 | -2.26% | 55.15 | 57.78 | 27559 | 15408 | 13.34% |
| 2025-08-18 | 55.20 | 56.53 | 1.33 | 2.41% | 54.80 | 57.40 | 43946 | 24696 | 21.27% |
| 2025-08-15 | 53.00 | 55.20 | 2.00 | 3.76% | 52.99 | 55.85 | 34233 | 18747 | 16.57% |
| 2025-08-14 | 54.75 | 53.20 | -1.45 | -2.65% | 53.05 | 54.91 | 25775 | 13833 | 12.48% |
| 2025-08-13 | 54.40 | 54.65 | 0.25 | 0.46% | 53.80 | 55.48 | 36593 | 19945 | 17.71% |
| 2025-08-12 | 54.59 | 54.40 | -0.91 | -1.65% | 53.75 | 55.50 | 41335 | 22479 | 20.01% |
| 2025-08-11 | 50.34 | 55.31 | 5.01 | 9.96% | 50.34 | 58.25 | 70677 | 38931 | 34.21% |
| 2025-08-08 | 50.82 | 50.30 | -0.85 | -1.66% | 50.22 | 51.20 | 10279 | 5197 | 4.98% |
| 2025-08-07 | 51.37 | 51.15 | -0.55 | -1.06% | 50.77 | 52.20 | 12918 | 6633 | 6.25% |
| 2025-08-06 | 50.35 | 51.70 | 1.07 | 2.11% | 50.35 | 52.00 | 17217 | 8843 | 8.33% |
| 2025-08-05 | 50.81 | 50.63 | 0.16 | 0.32% | 50.18 | 50.81 | 11382 | 5743 | 5.51% |
| 2025-08-04 | 49.78 | 50.47 | 0.46 | 0.92% | 49.40 | 50.85 | 12150 | 6104 | 5.88% |
| 2025-08-01 | 50.06 | 50.01 | -0.24 | -0.48% | 49.69 | 50.87 | 15365 | 7730 | 7.44% |
| 2025-07-31 | 50.20 | 50.25 | -0.19 | -0.38% | 49.87 | 52.00 | 27040 | 13798 | 13.09% |
| 2025-07-30 | 50.90 | 50.44 | -0.72 | -1.41% | 49.51 | 51.14 | 19102 | 9580 | 9.25% |
| 2025-07-29 | 50.69 | 51.16 | 0.93 | 1.85% | 49.31 | 51.59 | 30992 | 15641 | 15.00% |
| 2025-07-28 | 48.30 | 50.23 | 2.07 | 4.30% | 48.03 | 52.50 | 34711 | 17439 | 16.80% |
| 2025-07-25 | 47.68 | 48.16 | 0.48 | 1.01% | 47.28 | 48.29 | 8949 | 4273 | 4.33% |