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 | 52.03 | 50.81 | -2.19 | -4.13% | 50.53 | 52.50 | 1509968 | 771646 | 4.18% |
| 2025-10-30 | 51.83 | 53.00 | 1.18 | 2.28% | 50.71 | 55.50 | 2657257 | 1414035 | 7.35% |
| 2025-10-29 | 50.40 | 51.82 | 0.75 | 1.47% | 50.20 | 51.83 | 1337106 | 684336 | 3.70% |
| 2025-10-28 | 53.33 | 51.07 | -2.24 | -4.20% | 50.90 | 53.39 | 1994495 | 1029851 | 5.52% |
| 2025-10-27 | 51.30 | 53.31 | 2.12 | 4.14% | 51.06 | 54.19 | 2196647 | 1167264 | 6.08% |
| 2025-10-24 | 49.81 | 51.19 | 1.44 | 2.89% | 49.81 | 51.38 | 1291280 | 657558 | 3.57% |
| 2025-10-23 | 50.36 | 49.75 | -1.04 | -2.05% | 48.90 | 50.77 | 1127998 | 558238 | 3.12% |
| 2025-10-22 | 51.40 | 50.79 | -1.56 | -2.98% | 49.87 | 51.41 | 1443781 | 731509 | 3.99% |
| 2025-10-21 | 52.23 | 52.35 | 0.13 | 0.25% | 51.35 | 52.59 | 1387490 | 722261 | 3.84% |
| 2025-10-20 | 52.02 | 52.22 | -0.78 | -1.47% | 51.02 | 53.39 | 1526073 | 797429 | 4.22% |
| 2025-10-17 | 53.16 | 53.00 | -0.15 | -0.28% | 52.63 | 54.90 | 1749069 | 938089 | 4.84% |
| 2025-10-16 | 53.37 | 53.15 | -1.35 | -2.48% | 52.90 | 54.88 | 1642750 | 880476 | 4.54% |
| 2025-10-15 | 56.98 | 54.50 | -2.30 | -4.05% | 53.00 | 57.66 | 3031162 | 1661657 | 8.38% |
| 2025-10-14 | 58.00 | 56.80 | -0.93 | -1.61% | 56.10 | 61.69 | 4277701 | 2511427 | 11.83% |
| 2025-10-13 | 54.50 | 57.73 | 5.25 | 10.00% | 53.90 | 57.73 | 3802626 | 2145575 | 10.52% |
| 2025-10-10 | 54.70 | 52.48 | -0.65 | -1.22% | 51.70 | 54.70 | 3216185 | 1709365 | 8.90% |
| 2025-10-09 | 49.85 | 53.13 | 4.83 | 10.00% | 48.57 | 53.13 | 3402320 | 1749065 | 9.41% |
| 2025-09-30 | 46.82 | 48.30 | 1.65 | 3.54% | 46.82 | 48.80 | 1878310 | 904419 | 5.20% |
| 2025-09-29 | 46.39 | 46.65 | 0.26 | 0.56% | 45.78 | 46.92 | 1085716 | 503488 | 3.00% |
| 2025-09-26 | 47.97 | 46.39 | -0.89 | -1.88% | 46.24 | 48.35 | 1315573 | 622329 | 3.64% |
| 2025-09-25 | 46.65 | 47.28 | 0.74 | 1.59% | 46.31 | 47.85 | 1483751 | 702462 | 4.10% |
| 2025-09-24 | 45.95 | 46.54 | 0.51 | 1.11% | 45.83 | 47.00 | 1204385 | 559324 | 3.33% |
| 2025-09-23 | 47.68 | 46.03 | -2.03 | -4.22% | 45.05 | 48.26 | 1822232 | 844826 | 5.04% |
| 2025-09-22 | 46.80 | 48.06 | 1.01 | 2.15% | 46.66 | 48.69 | 1510821 | 720086 | 4.18% |
| 2025-09-19 | 47.80 | 47.05 | -1.05 | -2.18% | 47.05 | 48.82 | 1414086 | 679133 | 3.91% |
| 2025-09-18 | 50.00 | 48.10 | -2.24 | -4.45% | 47.25 | 50.01 | 2063004 | 1007998 | 5.71% |
| 2025-09-17 | 49.40 | 50.34 | 0.18 | 0.36% | 49.11 | 50.50 | 1413850 | 703665 | 3.91% |
| 2025-09-16 | 51.74 | 50.16 | -2.10 | -4.02% | 49.20 | 51.92 | 2396927 | 1200995 | 6.63% |
| 2025-09-15 | 53.99 | 52.26 | -1.33 | -2.48% | 52.02 | 53.99 | 2295594 | 1205483 | 6.35% |
| 2025-09-12 | 50.65 | 53.59 | 3.03 | 5.99% | 50.35 | 53.60 | 3397860 | 1771302 | 9.40% |
| 2025-09-11 | 49.00 | 50.56 | 1.20 | 2.43% | 48.68 | 51.00 | 2334590 | 1173263 | 6.46% |
| 2025-09-10 | 48.90 | 49.36 | -0.16 | -0.32% | 48.73 | 50.92 | 1805790 | 899660 | 5.00% |
| 2025-09-09 | 49.70 | 49.52 | -0.31 | -0.62% | 48.70 | 51.50 | 2344586 | 1179444 | 6.49% |
| 2025-09-08 | 50.61 | 49.83 | -0.78 | -1.54% | 49.27 | 51.18 | 1630366 | 814708 | 4.51% |
| 2025-09-05 | 49.40 | 50.61 | 1.12 | 2.26% | 48.47 | 51.20 | 2280450 | 1136069 | 6.31% |
| 2025-09-04 | 53.00 | 49.49 | -4.21 | -7.84% | 48.33 | 54.40 | 3548194 | 1809296 | 9.82% |
| 2025-09-03 | 53.66 | 53.70 | 0.04 | 0.07% | 52.70 | 55.99 | 2777906 | 1507190 | 7.68% |
| 2025-09-02 | 55.95 | 53.66 | -2.89 | -5.11% | 53.59 | 56.09 | 2971571 | 1621666 | 8.22% |
| 2025-09-01 | 56.83 | 56.55 | -0.26 | -0.46% | 54.33 | 58.01 | 2748414 | 1548882 | 7.60% |
| 2025-08-29 | 56.15 | 56.81 | 0.67 | 1.19% | 54.15 | 58.83 | 3765907 | 2154890 | 10.42% |
| 2025-08-28 | 52.70 | 56.14 | 2.68 | 5.01% | 52.20 | 56.99 | 4721495 | 2603894 | 13.06% |
| 2025-08-27 | 50.00 | 53.46 | 4.35 | 8.86% | 49.11 | 54.02 | 5318084 | 2777995 | 14.71% |
| 2025-08-26 | 52.00 | 49.11 | -3.58 | -6.79% | 48.70 | 52.00 | 4072814 | 2030173 | 11.27% |
| 2025-08-25 | 49.00 | 52.69 | 4.74 | 9.89% | 48.75 | 52.75 | 4429790 | 2277838 | 12.25% |
| 2025-08-22 | 44.58 | 47.95 | 3.35 | 7.51% | 44.57 | 48.43 | 3937369 | 1859415 | 10.89% |
| 2025-08-21 | 44.95 | 44.60 | -0.83 | -1.83% | 44.33 | 47.42 | 3210378 | 1462462 | 8.88% |
| 2025-08-20 | 44.00 | 45.43 | 0.98 | 2.20% | 44.00 | 46.54 | 3585606 | 1626342 | 9.92% |
| 2025-08-19 | 44.17 | 44.45 | 1.55 | 3.61% | 43.90 | 47.00 | 4767208 | 2153076 | 13.19% |
| 2025-08-18 | 39.70 | 42.90 | 3.90 | 10.00% | 38.55 | 42.90 | 2861184 | 1174931 | 7.91% |
| 2025-08-15 | 38.00 | 39.00 | 0.65 | 1.69% | 37.91 | 39.22 | 2371229 | 922077 | 6.56% |
| 2025-08-14 | 37.55 | 38.35 | 0.76 | 2.02% | 37.21 | 39.28 | 2867926 | 1099740 | 7.93% |
| 2025-08-13 | 37.47 | 37.59 | 0.12 | 0.32% | 37.33 | 37.80 | 1504457 | 564357 | 4.16% |
| 2025-08-12 | 38.10 | 37.47 | -1.18 | -3.05% | 37.02 | 38.30 | 1929214 | 725190 | 5.34% |
| 2025-08-11 | 38.68 | 38.65 | -0.04 | -0.10% | 37.88 | 39.20 | 2081154 | 799800 | 5.76% |
| 2025-08-08 | 38.00 | 38.69 | -0.12 | -0.31% | 37.86 | 39.76 | 2788756 | 1081144 | 7.71% |
| 2025-08-07 | 36.61 | 38.81 | 2.20 | 6.01% | 35.53 | 39.39 | 3956605 | 1484926 | 10.94% |
| 2025-08-06 | 36.45 | 36.61 | 0.16 | 0.44% | 36.08 | 36.98 | 1585074 | 578892 | 4.38% |
| 2025-08-05 | 36.44 | 36.45 | 0.15 | 0.41% | 35.95 | 36.67 | 1335880 | 484849 | 3.70% |
| 2025-08-04 | 35.70 | 36.30 | 0.30 | 0.83% | 35.70 | 36.35 | 1574355 | 567735 | 4.35% |
| 2025-08-01 | 37.30 | 36.00 | -1.50 | -4.00% | 35.89 | 37.40 | 2589808 | 942793 | 7.16% |
| 2025-07-31 | 38.44 | 37.50 | -2.09 | -5.28% | 37.15 | 38.71 | 2790670 | 1052995 | 7.72% |
| 2025-07-30 | 39.65 | 39.59 | 0.16 | 0.41% | 37.89 | 39.95 | 3518201 | 1372414 | 9.73% |
| 2025-07-29 | 39.30 | 39.43 | -0.63 | -1.57% | 38.89 | 39.96 | 2411143 | 948816 | 6.67% |
| 2025-07-28 | 38.16 | 40.06 | 1.81 | 4.73% | 38.01 | 40.42 | 3341711 | 1314803 | 9.24% |
| 2025-07-25 | 38.20 | 38.25 | 0.11 | 0.29% | 36.99 | 39.65 | 4116603 | 1560592 | 11.39% |
| 2025-07-24 | 34.69 | 38.14 | 3.15 | 9.00% | 34.64 | 38.49 | 4216112 | 1563821 | 11.66% |