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 | 48.61 | 47.60 | -0.06 | -0.13% | 47.06 | 49.88 | 48950 | 23457 | 1.19% |
| 2025-10-30 | 49.20 | 47.66 | -1.49 | -3.03% | 47.61 | 50.50 | 73203 | 35912 | 1.78% |
| 2025-10-29 | 45.90 | 49.15 | 2.54 | 5.45% | 45.30 | 49.61 | 82101 | 39124 | 2.00% |
| 2025-10-28 | 47.42 | 46.61 | -0.99 | -2.08% | 46.58 | 48.88 | 78811 | 37456 | 1.92% |
| 2025-10-27 | 49.20 | 47.60 | -1.99 | -4.01% | 46.40 | 49.76 | 84302 | 40529 | 2.05% |
| 2025-10-24 | 50.18 | 49.59 | -0.76 | -1.51% | 49.49 | 50.77 | 31318 | 15663 | 0.76% |
| 2025-10-23 | 50.87 | 50.35 | -0.52 | -1.02% | 49.90 | 50.90 | 26930 | 13548 | 0.65% |
| 2025-10-22 | 52.31 | 50.87 | -1.62 | -3.09% | 50.61 | 52.49 | 36651 | 18733 | 0.89% |
| 2025-10-21 | 50.36 | 52.49 | 2.12 | 4.21% | 49.64 | 52.90 | 68702 | 35368 | 1.67% |
| 2025-10-20 | 51.11 | 50.37 | 0.21 | 0.42% | 49.90 | 51.88 | 42522 | 21531 | 1.03% |
| 2025-10-17 | 52.10 | 50.16 | -2.19 | -4.18% | 50.05 | 52.53 | 60755 | 31098 | 1.48% |
| 2025-10-16 | 54.82 | 52.35 | -2.28 | -4.17% | 52.24 | 54.90 | 49742 | 26426 | 1.21% |
| 2025-10-15 | 54.90 | 54.63 | -0.17 | -0.31% | 53.11 | 54.94 | 37578 | 20309 | 0.91% |
| 2025-10-14 | 57.89 | 54.80 | -2.04 | -3.59% | 54.60 | 58.89 | 76100 | 42977 | 1.85% |
| 2025-10-13 | 55.00 | 56.84 | -0.33 | -0.58% | 53.92 | 56.95 | 63498 | 35277 | 1.54% |
| 2025-10-10 | 57.60 | 57.17 | -0.01 | -0.02% | 55.80 | 57.99 | 64936 | 36955 | 1.58% |
| 2025-10-09 | 55.01 | 57.18 | 2.41 | 4.40% | 54.77 | 58.79 | 89803 | 51255 | 2.18% |
| 2025-09-30 | 55.50 | 54.77 | -1.12 | -2.00% | 54.75 | 56.80 | 91621 | 51047 | 2.23% |
| 2025-09-29 | 52.26 | 55.89 | 3.65 | 6.99% | 52.26 | 56.33 | 149461 | 82179 | 3.63% |
| 2025-09-26 | 49.80 | 52.24 | 2.44 | 4.90% | 45.56 | 53.80 | 180075 | 89353 | 4.38% |
| 2025-09-25 | 51.90 | 49.80 | -2.72 | -5.18% | 49.33 | 52.47 | 108916 | 55546 | 2.65% |
| 2025-09-24 | 53.95 | 52.52 | -1.96 | -3.60% | 52.51 | 55.02 | 53094 | 28358 | 1.29% |
| 2025-09-23 | 55.65 | 54.48 | -1.17 | -2.10% | 53.10 | 55.97 | 52232 | 28383 | 1.27% |
| 2025-09-22 | 55.72 | 55.65 | 0.56 | 1.02% | 55.10 | 57.38 | 53858 | 30229 | 1.31% |
| 2025-09-19 | 55.13 | 55.09 | -0.18 | -0.33% | 54.61 | 56.66 | 60347 | 33474 | 1.47% |
| 2025-09-18 | 56.24 | 55.27 | -1.05 | -1.86% | 54.62 | 56.82 | 55723 | 31067 | 1.35% |
| 2025-09-17 | 57.20 | 56.32 | -0.88 | -1.54% | 56.17 | 57.31 | 37203 | 21048 | 0.90% |
| 2025-09-16 | 56.39 | 57.20 | 0.80 | 1.42% | 53.72 | 57.99 | 76896 | 42949 | 1.87% |
| 2025-09-15 | 59.17 | 56.40 | -2.77 | -4.68% | 55.61 | 59.26 | 101679 | 57842 | 2.47% |
| 2025-09-12 | 58.90 | 59.17 | 0.21 | 0.36% | 58.28 | 59.98 | 51913 | 30615 | 1.26% |
| 2025-09-11 | 59.50 | 58.96 | 0.29 | 0.49% | 57.86 | 60.43 | 59462 | 35108 | 1.45% |
| 2025-09-10 | 59.11 | 58.67 | -0.44 | -0.74% | 57.67 | 59.99 | 63342 | 37104 | 1.54% |
| 2025-09-09 | 62.00 | 59.11 | -2.64 | -4.28% | 58.77 | 62.37 | 87224 | 52159 | 2.12% |
| 2025-09-08 | 60.25 | 61.75 | 1.46 | 2.42% | 59.70 | 62.30 | 95548 | 58148 | 2.32% |
| 2025-09-05 | 57.00 | 60.29 | 2.55 | 4.42% | 55.52 | 60.69 | 109674 | 63966 | 2.67% |
| 2025-09-04 | 60.60 | 57.74 | -2.27 | -3.78% | 55.75 | 62.88 | 138148 | 82370 | 3.36% |
| 2025-09-03 | 60.52 | 60.01 | 0.60 | 1.01% | 58.67 | 61.30 | 78732 | 47163 | 1.91% |
| 2025-09-02 | 60.07 | 59.41 | -0.69 | -1.15% | 58.00 | 61.35 | 124092 | 73754 | 3.02% |
| 2025-09-01 | 59.53 | 60.10 | 0.97 | 1.64% | 56.09 | 62.84 | 159560 | 96115 | 3.88% |
| 2025-08-29 | 56.50 | 59.13 | 2.65 | 4.69% | 55.00 | 59.88 | 144009 | 83322 | 3.50% |
| 2025-08-28 | 55.20 | 56.48 | -4.72 | -7.71% | 55.09 | 59.20 | 221123 | 125044 | 5.37% |
| 2025-08-27 | 60.15 | 61.20 | 1.24 | 2.07% | 58.00 | 62.94 | 228783 | 138601 | 5.56% |
| 2025-08-26 | 58.31 | 59.96 | 5.45 | 10.00% | 57.24 | 59.96 | 144621 | 86332 | 3.52% |
| 2025-08-25 | 50.63 | 54.51 | 4.96 | 10.01% | 50.63 | 54.51 | 92840 | 49255 | 2.26% |
| 2025-08-22 | 51.33 | 49.55 | -1.90 | -3.69% | 49.55 | 52.46 | 123350 | 62334 | 3.00% |
| 2025-08-21 | 51.15 | 51.45 | 0.30 | 0.59% | 51.01 | 54.23 | 132295 | 69467 | 3.22% |
| 2025-08-20 | 51.00 | 51.15 | -0.04 | -0.08% | 50.16 | 51.99 | 118063 | 60352 | 2.87% |
| 2025-08-19 | 50.10 | 51.19 | 1.09 | 2.18% | 48.62 | 53.00 | 223614 | 113251 | 5.44% |
| 2025-08-18 | 52.16 | 50.10 | -0.80 | -1.57% | 47.15 | 53.00 | 282496 | 143588 | 6.87% |
| 2025-08-15 | 46.00 | 50.90 | 4.63 | 10.01% | 46.00 | 50.90 | 204534 | 102068 | 4.97% |
| 2025-08-14 | 45.00 | 46.27 | 2.59 | 5.93% | 39.71 | 47.99 | 298015 | 132233 | 7.24% |
| 2025-08-13 | 42.00 | 43.68 | 3.97 | 10.00% | 41.08 | 43.68 | 197768 | 84538 | 4.81% |
| 2025-08-12 | 37.00 | 39.71 | 3.61 | 10.00% | 36.82 | 39.71 | 196223 | 75921 | 4.77% |
| 2025-08-11 | 33.33 | 36.10 | 3.28 | 9.99% | 33.33 | 36.10 | 149299 | 52608 | 3.63% |
| 2025-08-08 | 32.00 | 32.82 | 1.52 | 4.86% | 31.60 | 34.39 | 142798 | 47277 | 3.47% |
| 2025-08-07 | 30.50 | 31.30 | 1.08 | 3.57% | 30.40 | 31.51 | 69385 | 21624 | 1.69% |
| 2025-08-06 | 30.16 | 30.22 | -0.28 | -0.92% | 29.79 | 30.50 | 64746 | 19535 | 1.57% |
| 2025-08-05 | 29.63 | 30.50 | 1.08 | 3.67% | 29.53 | 30.89 | 72149 | 21870 | 1.75% |
| 2025-08-04 | 28.77 | 29.42 | 0.65 | 2.26% | 28.10 | 29.45 | 64610 | 18759 | 1.57% |
| 2025-08-01 | 28.58 | 28.77 | -0.17 | -0.59% | 28.53 | 29.87 | 49768 | 14442 | 1.21% |
| 2025-07-31 | 27.34 | 28.94 | 1.46 | 5.31% | 27.34 | 29.00 | 101834 | 28855 | 2.48% |
| 2025-07-30 | 26.91 | 27.48 | 1.07 | 4.05% | 26.91 | 28.80 | 81520 | 22590 | 1.98% |
| 2025-07-29 | 28.95 | 26.41 | -2.78 | -9.52% | 26.27 | 29.28 | 180774 | 49097 | 4.39% |
| 2025-07-28 | 29.60 | 29.19 | -1.81 | -5.84% | 28.58 | 29.79 | 120717 | 35391 | 2.93% |
| 2025-07-25 | 30.49 | 31.00 | 0.70 | 2.31% | 30.03 | 31.30 | 104917 | 32438 | 2.55% |
| 2025-07-24 | 29.80 | 30.30 | 1.05 | 3.59% | 29.24 | 30.70 | 91019 | 27144 | 2.21% |