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 | 51.63 | 51.23 | -0.37 | -0.72% | 50.50 | 52.75 | 39026 | 20143 | 4.97% |
| 2025-10-30 | 52.40 | 51.60 | -1.06 | -2.01% | 51.60 | 53.75 | 39026 | 20447 | 4.97% |
| 2025-10-29 | 50.60 | 52.66 | 1.88 | 3.70% | 50.21 | 53.19 | 43988 | 23025 | 5.60% |
| 2025-10-28 | 50.00 | 50.78 | 0.15 | 0.30% | 50.00 | 51.45 | 43567 | 22129 | 5.55% |
| 2025-10-27 | 48.32 | 50.63 | 3.03 | 6.37% | 47.53 | 51.59 | 86508 | 43138 | 11.02% |
| 2025-10-24 | 47.01 | 47.60 | 0.49 | 1.04% | 46.80 | 48.95 | 49205 | 23440 | 6.27% |
| 2025-10-23 | 48.45 | 47.11 | -1.56 | -3.21% | 46.30 | 48.96 | 35724 | 16813 | 4.55% |
| 2025-10-22 | 49.20 | 48.67 | -0.67 | -1.36% | 48.40 | 49.47 | 21602 | 10563 | 2.75% |
| 2025-10-21 | 48.32 | 49.34 | 1.02 | 2.11% | 48.10 | 50.44 | 50328 | 25059 | 6.41% |
| 2025-10-20 | 47.55 | 48.32 | 1.62 | 3.47% | 47.15 | 49.50 | 32645 | 15797 | 4.16% |
| 2025-10-17 | 48.35 | 46.70 | -1.66 | -3.43% | 46.30 | 48.90 | 26798 | 12642 | 3.41% |
| 2025-10-16 | 48.00 | 48.36 | 0.01 | 0.02% | 47.65 | 49.66 | 29405 | 14407 | 3.75% |
| 2025-10-15 | 46.91 | 48.35 | 1.81 | 3.89% | 46.04 | 48.80 | 36490 | 17349 | 4.65% |
| 2025-10-14 | 49.50 | 46.54 | -2.21 | -4.53% | 45.92 | 50.20 | 66588 | 31641 | 8.48% |
| 2025-10-13 | 45.31 | 48.75 | 0.29 | 0.60% | 45.31 | 49.23 | 35236 | 16886 | 4.49% |
| 2025-10-10 | 48.58 | 48.46 | -0.22 | -0.45% | 48.18 | 50.12 | 41104 | 20155 | 5.24% |
| 2025-10-09 | 50.33 | 48.68 | -0.64 | -1.30% | 48.38 | 50.74 | 39300 | 19332 | 5.01% |
| 2025-09-30 | 49.87 | 49.32 | -0.64 | -1.28% | 48.85 | 50.53 | 35702 | 17719 | 4.55% |
| 2025-09-29 | 49.00 | 49.96 | 1.78 | 3.69% | 48.80 | 51.15 | 47486 | 23845 | 6.05% |
| 2025-09-26 | 50.10 | 48.18 | -1.96 | -3.91% | 48.08 | 50.61 | 35031 | 17092 | 4.46% |
| 2025-09-25 | 50.80 | 50.14 | -0.94 | -1.84% | 50.08 | 51.77 | 33312 | 16879 | 4.24% |
| 2025-09-24 | 48.16 | 51.08 | 2.46 | 5.06% | 46.25 | 51.87 | 67763 | 34071 | 8.63% |
| 2025-09-23 | 50.13 | 48.62 | -0.31 | -0.63% | 47.20 | 51.64 | 56577 | 28049 | 7.21% |
| 2025-09-22 | 48.88 | 48.93 | 0.13 | 0.27% | 48.38 | 49.66 | 31675 | 15534 | 4.04% |
| 2025-09-19 | 49.13 | 48.80 | -0.10 | -0.20% | 48.25 | 49.45 | 42463 | 20692 | 5.41% |
| 2025-09-18 | 49.63 | 48.90 | -1.18 | -2.36% | 48.20 | 51.16 | 93035 | 46260 | 11.85% |
| 2025-09-17 | 51.63 | 50.08 | -1.55 | -3.00% | 49.00 | 51.87 | 68431 | 34566 | 8.72% |
| 2025-09-16 | 46.00 | 51.63 | 5.34 | 11.54% | 45.50 | 51.90 | 88370 | 43010 | 11.26% |
| 2025-09-15 | 47.37 | 46.29 | -1.49 | -3.12% | 45.84 | 47.73 | 37135 | 17232 | 4.73% |
| 2025-09-12 | 48.00 | 47.78 | -0.22 | -0.46% | 47.20 | 48.70 | 37330 | 17849 | 4.76% |
| 2025-09-11 | 46.45 | 48.00 | 1.55 | 3.34% | 45.89 | 48.75 | 48157 | 22917 | 6.13% |
| 2025-09-10 | 46.78 | 46.45 | -0.43 | -0.92% | 46.14 | 47.66 | 31858 | 14901 | 4.06% |
| 2025-09-09 | 48.15 | 46.88 | -1.27 | -2.64% | 46.16 | 48.35 | 29460 | 13849 | 3.75% |
| 2025-09-08 | 46.34 | 48.15 | 1.80 | 3.88% | 45.81 | 48.70 | 44419 | 21223 | 5.66% |
| 2025-09-05 | 45.64 | 46.35 | 0.72 | 1.58% | 45.51 | 46.87 | 43617 | 20143 | 5.56% |
| 2025-09-04 | 47.00 | 45.63 | -1.38 | -2.94% | 44.70 | 48.00 | 54764 | 25267 | 6.98% |
| 2025-09-03 | 48.17 | 47.01 | -1.99 | -4.06% | 46.45 | 49.80 | 76448 | 36572 | 9.74% |
| 2025-09-02 | 52.26 | 49.00 | -2.29 | -4.46% | 48.16 | 57.23 | 115804 | 59906 | 14.75% |
| 2025-09-01 | 51.91 | 51.29 | 0.27 | 0.53% | 49.31 | 52.80 | 73534 | 37461 | 9.37% |
| 2025-08-29 | 50.92 | 51.02 | 0.07 | 0.14% | 50.13 | 52.28 | 61119 | 31247 | 7.79% |
| 2025-08-28 | 47.20 | 50.95 | 2.76 | 5.73% | 47.20 | 51.84 | 73859 | 36821 | 9.41% |
| 2025-08-27 | 49.36 | 48.19 | -1.17 | -2.37% | 48.19 | 50.52 | 52541 | 25909 | 6.69% |
| 2025-08-26 | 49.80 | 49.36 | -1.56 | -3.06% | 48.00 | 50.50 | 73552 | 36160 | 9.34% |
| 2025-08-25 | 48.75 | 50.92 | 2.23 | 4.58% | 48.75 | 51.50 | 61082 | 30872 | 7.76% |
| 2025-08-22 | 47.00 | 48.69 | 0.51 | 1.06% | 46.09 | 49.17 | 60540 | 28875 | 7.69% |
| 2025-08-21 | 49.38 | 48.18 | -1.32 | -2.67% | 47.59 | 49.70 | 46232 | 22336 | 5.87% |
| 2025-08-20 | 48.70 | 49.50 | 0.39 | 0.79% | 47.54 | 49.95 | 45593 | 22315 | 5.79% |
| 2025-08-19 | 48.76 | 49.11 | 0.07 | 0.14% | 47.00 | 49.38 | 63170 | 30581 | 8.03% |
| 2025-08-18 | 48.79 | 49.04 | 0.05 | 0.10% | 48.23 | 50.00 | 69020 | 33915 | 8.77% |
| 2025-08-15 | 47.50 | 48.99 | 1.00 | 2.08% | 47.00 | 49.30 | 67715 | 32598 | 8.60% |
| 2025-08-14 | 50.63 | 47.99 | -3.03 | -5.94% | 47.90 | 51.50 | 93021 | 45523 | 11.82% |
| 2025-08-13 | 50.95 | 51.02 | 0.04 | 0.08% | 50.00 | 52.39 | 79832 | 40895 | 10.14% |
| 2025-08-12 | 50.40 | 50.98 | -0.62 | -1.20% | 48.50 | 51.46 | 91337 | 46204 | 11.60% |
| 2025-08-11 | 45.66 | 51.60 | 7.16 | 16.11% | 45.57 | 51.60 | 139947 | 69496 | 17.78% |
| 2025-08-08 | 44.80 | 44.44 | -0.66 | -1.46% | 44.11 | 46.10 | 58968 | 26544 | 7.49% |
| 2025-08-07 | 45.01 | 45.10 | -0.14 | -0.31% | 43.81 | 45.58 | 57923 | 25903 | 7.36% |
| 2025-08-06 | 43.08 | 45.24 | 1.81 | 4.17% | 42.34 | 45.80 | 91393 | 40560 | 11.61% |
| 2025-08-05 | 42.50 | 43.43 | 1.65 | 3.95% | 42.14 | 44.98 | 109169 | 47776 | 13.87% |
| 2025-08-04 | 42.00 | 41.78 | -0.19 | -0.45% | 40.00 | 42.50 | 76678 | 31907 | 9.74% |
| 2025-08-01 | 40.13 | 41.97 | 1.47 | 3.63% | 40.13 | 42.71 | 120512 | 50127 | 15.31% |
| 2025-07-31 | 42.24 | 40.50 | -1.22 | -2.92% | 40.25 | 43.00 | 122029 | 50613 | 15.50% |
| 2025-07-30 | 44.53 | 41.72 | -2.39 | -5.42% | 40.23 | 44.77 | 180243 | 74796 | 22.90% |
| 2025-07-29 | 44.73 | 44.11 | -0.19 | -0.43% | 42.07 | 45.30 | 165939 | 72722 | 21.08% |
| 2025-07-28 | 42.84 | 44.30 | 5.24 | 13.42% | 41.08 | 44.48 | 167023 | 71415 | 21.22% |
| 2025-07-25 | 34.60 | 39.06 | 4.61 | 13.38% | 34.20 | 39.58 | 105175 | 39431 | 13.36% |
| 2025-07-24 | 34.33 | 34.45 | 0.12 | 0.35% | 34.01 | 34.76 | 19130 | 6568 | 2.43% |