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 | 48.50 | 48.82 | 0.44 | 0.91% | 48.41 | 48.98 | 13544 | 6600 | 3.90% |
| 2025-10-30 | 49.40 | 48.38 | -1.20 | -2.42% | 48.35 | 49.41 | 24144 | 11773 | 6.95% |
| 2025-10-29 | 49.00 | 49.58 | 0.43 | 0.87% | 49.00 | 49.61 | 18523 | 9142 | 5.33% |
| 2025-10-28 | 49.90 | 49.15 | -1.00 | -1.99% | 49.04 | 50.45 | 32802 | 16239 | 9.44% |
| 2025-10-27 | 49.88 | 50.15 | -0.27 | -0.54% | 49.88 | 50.40 | 24718 | 12382 | 7.11% |
| 2025-10-24 | 51.00 | 50.42 | -1.09 | -2.12% | 49.99 | 51.00 | 37590 | 18936 | 10.82% |
| 2025-10-23 | 49.06 | 51.51 | 2.53 | 5.17% | 49.06 | 51.53 | 56465 | 28576 | 16.25% |
| 2025-10-22 | 48.38 | 48.98 | 0.32 | 0.66% | 48.07 | 49.00 | 22046 | 10736 | 6.34% |
| 2025-10-21 | 48.40 | 48.66 | 0.32 | 0.66% | 47.80 | 48.74 | 23208 | 11225 | 6.68% |
| 2025-10-20 | 49.00 | 48.34 | -0.54 | -1.10% | 48.10 | 49.60 | 32419 | 15820 | 9.33% |
| 2025-10-17 | 51.20 | 48.88 | -2.73 | -5.29% | 48.80 | 51.88 | 46886 | 23561 | 13.49% |
| 2025-10-16 | 53.59 | 51.61 | -1.31 | -2.48% | 51.58 | 54.44 | 46314 | 24387 | 13.33% |
| 2025-10-15 | 51.55 | 52.92 | 0.83 | 1.59% | 51.00 | 52.99 | 45588 | 23937 | 13.12% |
| 2025-10-14 | 51.58 | 52.09 | 0.39 | 0.75% | 51.43 | 53.26 | 49306 | 25798 | 14.19% |
| 2025-10-13 | 50.51 | 51.70 | -0.94 | -1.79% | 50.50 | 51.96 | 40244 | 20579 | 11.58% |
| 2025-10-10 | 50.80 | 52.64 | 1.47 | 2.87% | 50.38 | 53.78 | 61740 | 32273 | 17.77% |
| 2025-10-09 | 50.97 | 51.17 | 0.32 | 0.63% | 50.11 | 51.38 | 41813 | 21233 | 12.03% |
| 2025-09-30 | 51.68 | 50.85 | -1.36 | -2.60% | 50.80 | 52.20 | 56877 | 29107 | 16.37% |
| 2025-09-29 | 53.79 | 52.21 | -1.57 | -2.92% | 52.01 | 55.60 | 75653 | 40310 | 21.77% |
| 2025-09-26 | 53.00 | 53.78 | -0.28 | -0.52% | 52.87 | 57.88 | 106975 | 58948 | 30.78% |
| 2025-09-25 | 51.20 | 54.06 | 2.43 | 4.71% | 50.88 | 55.99 | 126449 | 67937 | 36.39% |
| 2025-09-24 | 51.00 | 51.63 | -0.22 | -0.42% | 50.12 | 52.33 | 67155 | 34349 | 19.33% |
| 2025-09-23 | 49.10 | 51.85 | 2.87 | 5.86% | 48.85 | 52.75 | 116869 | 60204 | 33.63% |
| 2025-09-22 | 49.25 | 48.98 | -0.53 | -1.07% | 48.59 | 49.36 | 21596 | 10567 | 6.21% |
| 2025-09-19 | 48.51 | 49.51 | 0.93 | 1.91% | 47.91 | 50.34 | 38065 | 18654 | 10.95% |
| 2025-09-18 | 49.50 | 48.58 | -0.96 | -1.94% | 48.38 | 49.58 | 28559 | 14000 | 8.22% |
| 2025-09-17 | 48.70 | 49.54 | 0.65 | 1.33% | 48.69 | 49.90 | 32919 | 16272 | 9.47% |
| 2025-09-16 | 48.86 | 48.89 | 0.02 | 0.04% | 48.43 | 48.89 | 16082 | 7828 | 4.63% |
| 2025-09-15 | 48.71 | 48.87 | 0.16 | 0.33% | 48.50 | 48.96 | 13807 | 6729 | 3.97% |
| 2025-09-12 | 49.30 | 48.71 | -0.59 | -1.20% | 48.60 | 49.39 | 20644 | 10095 | 5.94% |
| 2025-09-11 | 48.75 | 49.30 | 0.54 | 1.11% | 48.37 | 49.39 | 23480 | 11509 | 6.76% |
| 2025-09-10 | 48.36 | 48.76 | 0.26 | 0.54% | 48.36 | 48.96 | 13966 | 6802 | 4.02% |
| 2025-09-09 | 49.40 | 48.50 | -0.81 | -1.64% | 48.40 | 49.40 | 21958 | 10702 | 6.32% |
| 2025-09-08 | 49.00 | 49.31 | 0.16 | 0.33% | 48.79 | 49.57 | 18818 | 9260 | 5.42% |
| 2025-09-05 | 48.91 | 49.15 | 0.76 | 1.57% | 48.30 | 49.20 | 22426 | 10942 | 6.45% |
| 2025-09-04 | 48.91 | 48.39 | -0.51 | -1.04% | 48.01 | 49.29 | 23481 | 11423 | 6.76% |
| 2025-09-03 | 49.20 | 48.90 | -0.36 | -0.73% | 48.78 | 49.76 | 19904 | 9808 | 5.73% |
| 2025-09-02 | 50.26 | 49.26 | -1.49 | -2.94% | 49.00 | 50.77 | 33886 | 16808 | 9.75% |
| 2025-09-01 | 50.21 | 50.75 | 0.50 | 1.00% | 50.21 | 51.52 | 37910 | 19263 | 10.91% |
| 2025-08-29 | 49.90 | 50.25 | 0.41 | 0.82% | 49.56 | 50.42 | 34652 | 17358 | 9.97% |
| 2025-08-28 | 49.45 | 49.84 | 0.07 | 0.14% | 48.50 | 49.94 | 43037 | 21239 | 12.38% |
| 2025-08-27 | 51.05 | 49.77 | -1.79 | -3.47% | 49.72 | 51.20 | 60193 | 30398 | 17.32% |
| 2025-08-26 | 49.77 | 51.56 | 1.79 | 3.60% | 49.49 | 52.20 | 80768 | 41501 | 23.24% |
| 2025-08-25 | 49.81 | 49.77 | 0.08 | 0.16% | 49.51 | 49.97 | 34830 | 17309 | 10.02% |
| 2025-08-22 | 49.49 | 49.69 | 0.19 | 0.38% | 49.48 | 49.96 | 26291 | 13053 | 7.57% |
| 2025-08-21 | 49.98 | 49.50 | -0.50 | -1.00% | 49.45 | 50.20 | 35421 | 17603 | 10.19% |
| 2025-08-20 | 49.70 | 50.00 | 0.01 | 0.02% | 49.53 | 50.45 | 31962 | 15973 | 9.20% |
| 2025-08-19 | 50.50 | 49.99 | -0.52 | -1.03% | 49.50 | 50.50 | 51440 | 25658 | 14.80% |
| 2025-08-18 | 49.20 | 50.51 | 1.56 | 3.19% | 48.61 | 50.54 | 78063 | 38785 | 22.46% |
| 2025-08-15 | 47.78 | 48.95 | 1.23 | 2.58% | 47.78 | 49.00 | 52343 | 25388 | 15.06% |
| 2025-08-14 | 48.45 | 47.72 | -0.93 | -1.91% | 47.70 | 48.54 | 42231 | 20302 | 12.15% |
| 2025-08-13 | 48.29 | 48.65 | 0.27 | 0.56% | 48.08 | 48.82 | 42751 | 20716 | 12.30% |
| 2025-08-12 | 48.30 | 48.38 | 0.00 | 0.00% | 48.11 | 48.95 | 37153 | 18014 | 10.69% |
| 2025-08-11 | 47.70 | 48.38 | 0.59 | 1.23% | 47.70 | 48.42 | 36592 | 17644 | 10.53% |
| 2025-08-08 | 48.40 | 47.79 | -0.84 | -1.73% | 47.78 | 48.40 | 43966 | 21091 | 12.65% |
| 2025-08-07 | 48.30 | 48.63 | 0.30 | 0.62% | 48.18 | 49.07 | 49052 | 23877 | 14.12% |
| 2025-08-06 | 48.05 | 48.33 | 0.13 | 0.27% | 48.00 | 48.48 | 42812 | 20666 | 12.32% |
| 2025-08-05 | 48.44 | 48.20 | -0.22 | -0.45% | 47.91 | 48.51 | 42473 | 20455 | 12.22% |
| 2025-08-04 | 47.59 | 48.42 | 0.19 | 0.39% | 47.11 | 48.56 | 38225 | 18401 | 11.00% |
| 2025-08-01 | 47.89 | 48.23 | 0.14 | 0.29% | 47.81 | 49.10 | 50490 | 24514 | 14.53% |
| 2025-07-31 | 49.00 | 48.09 | -1.66 | -3.34% | 48.02 | 49.44 | 69196 | 33722 | 19.91% |
| 2025-07-30 | 50.01 | 49.75 | -0.85 | -1.68% | 48.66 | 50.49 | 95820 | 47391 | 27.57% |
| 2025-07-29 | 53.25 | 50.60 | -2.45 | -4.62% | 50.50 | 53.30 | 98385 | 50479 | 28.31% |
| 2025-07-28 | 55.05 | 53.05 | -3.29 | -5.84% | 52.98 | 55.07 | 116944 | 62891 | 33.65% |
| 2025-07-25 | 60.50 | 56.34 | -4.45 | -7.32% | 56.03 | 61.41 | 162284 | 94373 | 46.70% |