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 | 48.40 | 48.23 | -0.41 | -0.84% | 48.11 | 49.58 | 838111 | 408445 | 5.37% |
| 2025-10-30 | 50.15 | 48.64 | -1.30 | -2.60% | 48.50 | 50.76 | 1111771 | 549780 | 7.12% |
| 2025-10-29 | 49.98 | 49.94 | -0.33 | -0.66% | 49.07 | 50.41 | 1205277 | 598475 | 7.72% |
| 2025-10-28 | 49.49 | 50.27 | 0.97 | 1.97% | 48.88 | 51.39 | 1815557 | 907265 | 11.62% |
| 2025-10-27 | 47.88 | 49.30 | 2.35 | 5.01% | 47.30 | 49.78 | 1533580 | 753296 | 9.82% |
| 2025-10-24 | 46.15 | 46.95 | 0.76 | 1.65% | 45.98 | 47.39 | 920512 | 429548 | 5.89% |
| 2025-10-23 | 47.11 | 46.19 | -1.73 | -3.61% | 45.59 | 47.58 | 997182 | 460473 | 6.38% |
| 2025-10-22 | 48.80 | 47.92 | -0.61 | -1.26% | 47.79 | 49.78 | 1295104 | 630237 | 8.29% |
| 2025-10-21 | 48.30 | 48.53 | 0.31 | 0.64% | 46.90 | 49.20 | 1464675 | 703859 | 9.38% |
| 2025-10-20 | 46.30 | 48.22 | 3.05 | 6.75% | 45.50 | 49.00 | 1670974 | 793392 | 10.70% |
| 2025-10-17 | 45.58 | 45.17 | -0.42 | -0.92% | 44.98 | 47.00 | 1047557 | 480884 | 6.71% |
| 2025-10-16 | 45.90 | 45.59 | -1.71 | -3.62% | 45.10 | 46.69 | 986211 | 452248 | 6.31% |
| 2025-10-15 | 43.65 | 47.30 | 3.61 | 8.26% | 43.28 | 47.82 | 1615051 | 739733 | 10.34% |
| 2025-10-14 | 47.00 | 43.69 | -2.71 | -5.84% | 43.04 | 47.49 | 1335421 | 603186 | 8.55% |
| 2025-10-13 | 44.00 | 46.40 | -1.45 | -3.03% | 44.00 | 47.14 | 1003732 | 462471 | 6.43% |
| 2025-10-10 | 50.29 | 47.85 | -2.43 | -4.83% | 47.60 | 50.29 | 1311846 | 639312 | 8.40% |
| 2025-10-09 | 48.13 | 50.28 | 1.86 | 3.84% | 47.51 | 51.08 | 1828858 | 906411 | 11.71% |
| 2025-09-30 | 48.87 | 48.42 | -0.18 | -0.37% | 48.00 | 49.50 | 1237862 | 601602 | 7.92% |
| 2025-09-29 | 46.59 | 48.60 | 1.99 | 4.27% | 46.59 | 48.91 | 1515462 | 730754 | 9.70% |
| 2025-09-26 | 47.11 | 46.61 | -1.39 | -2.90% | 46.61 | 48.86 | 1271328 | 603484 | 8.14% |
| 2025-09-25 | 49.00 | 48.00 | -1.96 | -3.92% | 47.82 | 50.15 | 1828502 | 888621 | 11.71% |
| 2025-09-24 | 51.50 | 49.96 | -2.83 | -5.36% | 47.85 | 51.90 | 2328833 | 1154022 | 14.91% |
| 2025-09-23 | 50.48 | 52.79 | 0.99 | 1.91% | 50.18 | 53.76 | 1986106 | 1034587 | 12.71% |
| 2025-09-22 | 50.05 | 51.80 | 0.80 | 1.57% | 49.36 | 52.85 | 2151656 | 1102317 | 13.77% |
| 2025-09-19 | 54.99 | 51.00 | -5.67 | -10.01% | 51.00 | 54.99 | 2515837 | 1311149 | 16.11% |
| 2025-09-18 | 51.99 | 56.67 | 4.97 | 9.61% | 50.21 | 56.87 | 3168407 | 1716732 | 20.28% |
| 2025-09-17 | 47.59 | 51.70 | 4.12 | 8.66% | 46.97 | 52.20 | 2474029 | 1251713 | 15.84% |
| 2025-09-16 | 46.21 | 47.58 | 1.37 | 2.96% | 46.17 | 48.55 | 2278634 | 1081936 | 14.59% |
| 2025-09-15 | 46.15 | 46.21 | 0.06 | 0.13% | 45.80 | 48.01 | 2821098 | 1317535 | 18.06% |
| 2025-09-12 | 41.96 | 46.15 | 4.20 | 10.01% | 41.56 | 46.15 | 2446316 | 1099893 | 15.66% |
| 2025-09-11 | 38.61 | 41.95 | 2.84 | 7.26% | 38.27 | 42.86 | 2489254 | 1013779 | 15.94% |
| 2025-09-10 | 39.00 | 39.11 | -0.84 | -2.10% | 38.65 | 39.99 | 1813124 | 709863 | 11.61% |
| 2025-09-09 | 39.79 | 39.95 | -1.02 | -2.49% | 39.41 | 42.38 | 2804374 | 1135968 | 17.95% |
| 2025-09-08 | 38.87 | 40.97 | 2.47 | 6.42% | 38.05 | 42.35 | 3553178 | 1425179 | 22.75% |
| 2025-09-05 | 33.26 | 38.50 | 3.50 | 10.00% | 33.26 | 38.50 | 2853191 | 1043492 | 18.26% |
| 2025-09-04 | 37.00 | 35.00 | -2.28 | -6.12% | 34.33 | 39.80 | 3319360 | 1243330 | 21.25% |
| 2025-09-03 | 35.00 | 37.28 | 2.84 | 8.25% | 33.76 | 37.80 | 3253095 | 1173503 | 20.82% |
| 2025-09-02 | 34.13 | 34.44 | 0.41 | 1.20% | 31.20 | 36.70 | 2938002 | 979676 | 18.81% |
| 2025-09-01 | 33.21 | 34.03 | 0.73 | 2.19% | 32.80 | 34.19 | 1448459 | 485065 | 9.27% |
| 2025-08-29 | 33.60 | 33.30 | -0.59 | -1.74% | 32.10 | 34.49 | 1536841 | 514553 | 9.84% |
| 2025-08-28 | 32.82 | 33.89 | 0.66 | 1.99% | 32.65 | 33.90 | 1676945 | 559597 | 10.74% |
| 2025-08-27 | 33.38 | 33.23 | -0.31 | -0.92% | 33.23 | 35.08 | 2183837 | 747316 | 13.98% |
| 2025-08-26 | 33.46 | 33.54 | -0.25 | -0.74% | 32.76 | 34.32 | 1628447 | 546503 | 10.42% |
| 2025-08-25 | 32.09 | 33.79 | 1.72 | 5.36% | 32.09 | 34.16 | 2288743 | 762672 | 14.65% |
| 2025-08-22 | 31.00 | 32.07 | 0.48 | 1.52% | 31.00 | 32.26 | 1982120 | 630645 | 12.69% |
| 2025-08-21 | 34.11 | 31.59 | -3.51 | -10.00% | 31.59 | 34.50 | 3003782 | 980153 | 19.23% |
| 2025-08-20 | 33.14 | 35.10 | 1.10 | 3.24% | 33.13 | 36.80 | 3193968 | 1131019 | 20.45% |
| 2025-08-19 | 31.88 | 34.00 | 1.20 | 3.66% | 30.98 | 35.99 | 3338982 | 1117787 | 21.37% |
| 2025-08-18 | 31.80 | 32.80 | 2.42 | 7.97% | 30.90 | 33.29 | 3490385 | 1125308 | 22.34% |
| 2025-08-15 | 28.50 | 30.38 | 2.76 | 9.99% | 28.28 | 30.38 | 3406866 | 1011600 | 21.81% |
| 2025-08-14 | 25.39 | 27.62 | 2.51 | 10.00% | 24.47 | 27.62 | 2700924 | 707585 | 17.29% |
| 2025-08-13 | 24.24 | 25.11 | 0.91 | 3.76% | 24.04 | 25.43 | 1781812 | 442002 | 11.41% |
| 2025-08-12 | 24.66 | 24.20 | -0.09 | -0.37% | 23.90 | 24.76 | 957959 | 232018 | 6.13% |
| 2025-08-11 | 24.17 | 24.29 | 0.34 | 1.42% | 24.01 | 24.71 | 1013437 | 246788 | 6.49% |
| 2025-08-08 | 24.72 | 23.95 | -0.70 | -2.84% | 23.90 | 24.98 | 1137561 | 275914 | 7.28% |
| 2025-08-07 | 24.95 | 24.65 | -0.29 | -1.16% | 24.53 | 25.09 | 1238597 | 306117 | 7.93% |
| 2025-08-06 | 23.47 | 24.94 | 1.56 | 6.67% | 23.29 | 25.59 | 2017341 | 493042 | 12.91% |
| 2025-08-05 | 23.49 | 23.38 | 0.08 | 0.34% | 23.16 | 23.60 | 740952 | 172936 | 4.74% |
| 2025-08-04 | 22.34 | 23.30 | 0.82 | 3.65% | 22.32 | 23.31 | 913642 | 210594 | 5.85% |
| 2025-08-01 | 22.91 | 22.48 | -0.35 | -1.53% | 22.40 | 22.96 | 590035 | 133310 | 3.78% |
| 2025-07-31 | 22.84 | 22.83 | -0.17 | -0.74% | 22.69 | 23.46 | 797873 | 184183 | 5.11% |
| 2025-07-30 | 23.70 | 23.00 | -0.77 | -3.24% | 22.80 | 23.75 | 1109723 | 257260 | 7.10% |
| 2025-07-29 | 23.60 | 23.77 | -0.08 | -0.34% | 23.32 | 24.26 | 1048614 | 249351 | 6.71% |
| 2025-07-28 | 23.82 | 23.85 | 0.18 | 0.76% | 23.70 | 24.49 | 1171654 | 281116 | 7.50% |
| 2025-07-25 | 23.98 | 23.67 | -0.30 | -1.25% | 23.60 | 24.34 | 1147081 | 273830 | 7.34% |
| 2025-07-24 | 24.30 | 23.97 | -0.33 | -1.36% | 23.61 | 24.56 | 1701294 | 407114 | 10.89% |