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 | 49.59 | 50.18 | 0.40 | 0.80% | 49.59 | 50.74 | 15482 | 7771 | 2.56% |
| 2025-10-30 | 51.57 | 49.78 | -2.31 | -4.43% | 49.74 | 51.57 | 30813 | 15540 | 5.09% |
| 2025-10-29 | 50.78 | 52.09 | 1.80 | 3.58% | 50.30 | 52.17 | 33706 | 17326 | 5.57% |
| 2025-10-28 | 50.65 | 50.29 | -0.39 | -0.77% | 50.10 | 51.03 | 18175 | 9178 | 3.00% |
| 2025-10-27 | 51.10 | 50.68 | 0.12 | 0.24% | 50.15 | 51.50 | 25848 | 13114 | 4.27% |
| 2025-10-24 | 48.96 | 50.56 | 2.07 | 4.27% | 48.82 | 50.66 | 26969 | 13483 | 4.45% |
| 2025-10-23 | 48.30 | 48.49 | -0.31 | -0.64% | 47.80 | 48.80 | 15295 | 7364 | 2.53% |
| 2025-10-22 | 48.27 | 48.80 | 0.13 | 0.27% | 48.15 | 49.49 | 16572 | 8096 | 2.74% |
| 2025-10-21 | 47.94 | 48.67 | 1.07 | 2.25% | 47.34 | 48.88 | 19651 | 9474 | 3.25% |
| 2025-10-20 | 46.51 | 47.60 | 1.80 | 3.93% | 46.41 | 47.88 | 20425 | 9648 | 3.37% |
| 2025-10-17 | 47.56 | 45.80 | -1.82 | -3.82% | 45.80 | 47.70 | 17272 | 8044 | 2.85% |
| 2025-10-16 | 48.51 | 47.62 | -1.26 | -2.58% | 47.38 | 48.79 | 16511 | 7931 | 2.73% |
| 2025-10-15 | 48.46 | 48.88 | 0.85 | 1.77% | 47.60 | 48.88 | 16080 | 7777 | 2.66% |
| 2025-10-14 | 50.05 | 48.03 | -1.82 | -3.65% | 47.90 | 50.81 | 23674 | 11651 | 3.91% |
| 2025-10-13 | 46.62 | 49.85 | -0.85 | -1.68% | 46.62 | 50.00 | 21925 | 10769 | 3.62% |
| 2025-10-10 | 52.53 | 50.70 | -2.20 | -4.16% | 50.60 | 53.25 | 27927 | 14406 | 4.61% |
| 2025-10-09 | 53.49 | 52.90 | 0.36 | 0.69% | 52.80 | 54.12 | 31784 | 17010 | 5.25% |
| 2025-09-30 | 51.88 | 52.54 | 0.55 | 1.06% | 51.88 | 53.88 | 24802 | 13123 | 4.10% |
| 2025-09-29 | 51.49 | 51.99 | 0.33 | 0.64% | 51.02 | 52.25 | 18063 | 9364 | 2.98% |
| 2025-09-26 | 53.01 | 51.66 | -1.58 | -2.97% | 51.39 | 53.68 | 27945 | 14576 | 4.62% |
| 2025-09-25 | 53.20 | 53.24 | -0.46 | -0.86% | 53.00 | 54.36 | 25807 | 13864 | 4.26% |
| 2025-09-24 | 52.52 | 53.70 | 0.34 | 0.64% | 52.30 | 53.88 | 33661 | 17906 | 5.56% |
| 2025-09-23 | 55.65 | 53.36 | -2.09 | -3.77% | 51.90 | 56.76 | 45611 | 24572 | 7.53% |
| 2025-09-22 | 54.40 | 55.45 | 1.10 | 2.02% | 54.40 | 55.96 | 32830 | 18154 | 5.42% |
| 2025-09-19 | 56.30 | 54.35 | -1.54 | -2.76% | 54.18 | 56.60 | 41973 | 23125 | 6.93% |
| 2025-09-18 | 57.00 | 55.89 | -1.42 | -2.48% | 54.91 | 58.35 | 65346 | 36895 | 10.79% |
| 2025-09-17 | 58.00 | 57.31 | -0.55 | -0.95% | 57.20 | 58.80 | 44591 | 25741 | 7.36% |
| 2025-09-16 | 57.65 | 57.86 | -0.02 | -0.03% | 56.70 | 58.69 | 45569 | 26308 | 7.53% |
| 2025-09-15 | 56.93 | 57.88 | 0.98 | 1.72% | 56.75 | 58.97 | 43790 | 25334 | 7.23% |
| 2025-09-12 | 57.27 | 56.90 | -0.95 | -1.64% | 56.63 | 59.20 | 52796 | 30506 | 8.72% |
| 2025-09-11 | 55.85 | 57.85 | 1.94 | 3.47% | 55.38 | 58.65 | 57363 | 32927 | 9.47% |
| 2025-09-10 | 59.00 | 55.91 | -2.60 | -4.44% | 55.48 | 60.20 | 65807 | 37633 | 10.87% |
| 2025-09-09 | 61.89 | 58.51 | -4.48 | -7.11% | 58.51 | 62.00 | 71410 | 42972 | 11.79% |
| 2025-09-08 | 61.58 | 62.99 | -0.43 | -0.68% | 60.25 | 63.49 | 94878 | 58570 | 15.67% |
| 2025-09-05 | 58.88 | 63.42 | 2.78 | 4.58% | 54.01 | 63.79 | 127497 | 75268 | 21.06% |
| 2025-09-04 | 61.47 | 60.64 | -0.23 | -0.38% | 57.83 | 65.50 | 132324 | 82360 | 21.85% |
| 2025-09-03 | 57.08 | 60.87 | 3.06 | 5.29% | 55.90 | 63.88 | 112976 | 67706 | 18.66% |
| 2025-09-02 | 55.99 | 57.81 | 2.01 | 3.60% | 54.00 | 58.90 | 105958 | 59919 | 17.50% |
| 2025-09-01 | 55.56 | 55.80 | 0.40 | 0.72% | 52.57 | 56.20 | 86589 | 46823 | 14.30% |
| 2025-08-29 | 56.68 | 55.40 | -0.06 | -0.11% | 55.38 | 60.88 | 116161 | 66881 | 19.18% |
| 2025-08-28 | 53.00 | 55.46 | 2.66 | 5.04% | 52.17 | 57.60 | 116971 | 63688 | 19.32% |
| 2025-08-27 | 55.03 | 52.80 | -3.24 | -5.78% | 52.73 | 56.18 | 118319 | 64501 | 19.54% |
| 2025-08-26 | 49.00 | 56.04 | 6.19 | 12.42% | 48.10 | 58.80 | 127232 | 66405 | 21.01% |
| 2025-08-25 | 48.48 | 49.85 | 1.42 | 2.93% | 48.06 | 51.48 | 75998 | 37753 | 12.55% |
| 2025-08-22 | 48.61 | 48.43 | -0.64 | -1.30% | 48.32 | 49.35 | 59444 | 28914 | 9.82% |
| 2025-08-21 | 50.10 | 49.07 | -0.76 | -1.53% | 48.70 | 51.50 | 78310 | 39086 | 12.93% |
| 2025-08-20 | 48.35 | 49.83 | 1.11 | 2.28% | 48.23 | 50.48 | 69918 | 34563 | 11.55% |
| 2025-08-19 | 49.00 | 48.72 | -0.58 | -1.18% | 48.20 | 49.97 | 66645 | 32569 | 11.01% |
| 2025-08-18 | 47.49 | 49.30 | 2.24 | 4.76% | 46.95 | 49.67 | 89618 | 43523 | 14.80% |
| 2025-08-15 | 46.45 | 47.06 | 0.72 | 1.55% | 46.35 | 47.60 | 62005 | 29168 | 10.24% |
| 2025-08-14 | 48.09 | 46.34 | -2.04 | -4.22% | 46.33 | 48.32 | 70881 | 33486 | 11.71% |
| 2025-08-13 | 47.41 | 48.38 | 0.98 | 2.07% | 46.60 | 49.20 | 98838 | 47492 | 16.32% |
| 2025-08-12 | 46.13 | 47.40 | 1.28 | 2.78% | 45.33 | 47.90 | 93793 | 43938 | 15.49% |
| 2025-08-11 | 42.99 | 46.12 | 3.02 | 7.01% | 42.77 | 46.12 | 90942 | 41032 | 15.02% |
| 2025-08-08 | 44.19 | 43.10 | -1.87 | -4.16% | 43.10 | 44.70 | 72675 | 31696 | 12.00% |
| 2025-08-07 | 45.51 | 44.97 | 0.11 | 0.25% | 44.92 | 49.59 | 85398 | 39496 | 14.10% |
| 2025-08-06 | 44.82 | 44.86 | -0.40 | -0.88% | 44.31 | 45.85 | 57220 | 25759 | 9.45% |
| 2025-08-05 | 46.18 | 45.26 | -1.09 | -2.35% | 45.05 | 46.20 | 59989 | 27290 | 9.91% |
| 2025-08-04 | 45.41 | 46.35 | 0.17 | 0.37% | 44.83 | 46.37 | 67701 | 30886 | 11.18% |
| 2025-08-01 | 43.95 | 46.18 | 1.88 | 4.24% | 43.30 | 46.27 | 105247 | 47335 | 17.38% |
| 2025-07-31 | 42.99 | 44.30 | 1.38 | 3.22% | 42.88 | 44.54 | 90254 | 39665 | 14.91% |
| 2025-07-30 | 43.79 | 42.92 | -0.83 | -1.90% | 42.48 | 44.10 | 47489 | 20469 | 7.84% |
| 2025-07-29 | 43.38 | 43.75 | 0.36 | 0.83% | 42.70 | 43.80 | 55742 | 24179 | 9.21% |
| 2025-07-28 | 42.01 | 43.39 | 1.33 | 3.16% | 42.01 | 43.81 | 72121 | 31071 | 11.91% |
| 2025-07-25 | 41.78 | 42.06 | 0.43 | 1.03% | 41.13 | 42.16 | 40187 | 16763 | 6.64% |
| 2025-07-24 | 41.11 | 41.63 | 0.51 | 1.24% | 41.01 | 42.60 | 36496 | 15230 | 6.03% |