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 | 48.28 | 48.20 | -0.08 | -0.17% | 48.00 | 48.67 | 21743 | 10496 | 0.69% |
| 2025-10-30 | 49.00 | 48.28 | -2.32 | -4.58% | 47.81 | 49.00 | 54928 | 26608 | 1.73% |
| 2025-10-29 | 48.70 | 50.60 | 2.00 | 4.12% | 48.55 | 51.80 | 52712 | 26424 | 1.66% |
| 2025-10-28 | 48.57 | 48.60 | -0.09 | -0.18% | 48.34 | 48.78 | 17661 | 8575 | 0.56% |
| 2025-10-27 | 48.70 | 48.69 | 0.02 | 0.04% | 48.41 | 48.95 | 16608 | 8074 | 0.52% |
| 2025-10-24 | 48.89 | 48.67 | -0.20 | -0.41% | 48.35 | 48.96 | 14213 | 6911 | 0.45% |
| 2025-10-23 | 48.78 | 48.87 | -0.01 | -0.02% | 48.51 | 48.88 | 13145 | 6401 | 0.41% |
| 2025-10-22 | 48.56 | 48.88 | -0.29 | -0.59% | 48.26 | 48.94 | 15773 | 7685 | 0.50% |
| 2025-10-21 | 49.36 | 49.17 | -0.18 | -0.36% | 49.01 | 49.68 | 32195 | 15851 | 1.02% |
| 2025-10-20 | 49.80 | 49.35 | -0.84 | -1.67% | 48.91 | 49.90 | 26747 | 13145 | 0.84% |
| 2025-10-17 | 50.21 | 50.19 | 0.04 | 0.08% | 50.06 | 51.29 | 36216 | 18386 | 1.14% |
| 2025-10-16 | 50.09 | 50.15 | 0.07 | 0.14% | 49.96 | 50.81 | 19794 | 9959 | 0.62% |
| 2025-10-15 | 50.38 | 50.08 | -0.30 | -0.60% | 49.74 | 50.48 | 24033 | 12014 | 0.76% |
| 2025-10-14 | 49.75 | 50.38 | 0.88 | 1.78% | 49.60 | 50.85 | 38728 | 19454 | 1.22% |
| 2025-10-13 | 49.50 | 49.50 | -0.78 | -1.55% | 49.05 | 49.66 | 27307 | 13472 | 0.86% |
| 2025-10-10 | 50.08 | 50.28 | -0.22 | -0.44% | 49.90 | 50.50 | 25338 | 12707 | 0.80% |
| 2025-10-09 | 51.24 | 50.50 | 0.42 | 0.84% | 49.80 | 51.46 | 52266 | 26291 | 1.65% |
| 2025-09-30 | 50.00 | 50.08 | 0.12 | 0.24% | 49.84 | 50.24 | 18041 | 9019 | 0.57% |
| 2025-09-29 | 50.40 | 49.96 | -0.11 | -0.22% | 49.47 | 50.40 | 23499 | 11691 | 0.74% |
| 2025-09-26 | 50.46 | 50.07 | 0.03 | 0.06% | 49.75 | 50.46 | 20454 | 10235 | 0.65% |
| 2025-09-25 | 51.35 | 50.37 | -0.98 | -1.91% | 50.35 | 51.49 | 37066 | 18792 | 1.17% |
| 2025-09-24 | 52.11 | 51.35 | -0.88 | -1.68% | 51.30 | 52.31 | 25547 | 13200 | 0.81% |
| 2025-09-23 | 52.35 | 52.23 | -0.07 | -0.13% | 51.33 | 52.86 | 21203 | 11015 | 0.67% |
| 2025-09-22 | 52.78 | 52.30 | -0.48 | -0.91% | 51.83 | 52.98 | 21549 | 11241 | 0.68% |
| 2025-09-19 | 52.31 | 52.78 | 0.27 | 0.51% | 52.31 | 53.07 | 21357 | 11258 | 0.67% |
| 2025-09-18 | 53.30 | 52.51 | -0.75 | -1.41% | 52.14 | 53.57 | 34335 | 18077 | 1.08% |
| 2025-09-17 | 53.00 | 53.26 | 0.01 | 0.02% | 52.23 | 53.50 | 40290 | 21272 | 1.27% |
| 2025-09-16 | 55.28 | 53.25 | -1.93 | -3.50% | 52.38 | 55.37 | 104890 | 55930 | 3.31% |
| 2025-09-15 | 54.75 | 55.18 | 0.23 | 0.42% | 53.90 | 55.35 | 41508 | 22713 | 1.31% |
| 2025-09-12 | 55.31 | 54.95 | -0.37 | -0.67% | 54.61 | 55.89 | 37963 | 20860 | 1.20% |
| 2025-09-11 | 55.01 | 55.32 | -0.68 | -1.21% | 54.39 | 55.72 | 42392 | 23256 | 1.34% |
| 2025-09-10 | 54.13 | 56.00 | 0.40 | 0.72% | 54.11 | 56.66 | 68689 | 38357 | 2.17% |
| 2025-09-09 | 54.38 | 55.60 | 1.72 | 3.19% | 53.80 | 57.72 | 144227 | 80472 | 4.55% |
| 2025-09-08 | 51.12 | 53.88 | 3.14 | 6.19% | 51.12 | 54.25 | 130465 | 69684 | 4.11% |
| 2025-09-05 | 48.26 | 50.74 | 2.47 | 5.12% | 47.94 | 51.38 | 105911 | 52854 | 3.34% |
| 2025-09-04 | 48.29 | 48.27 | -0.11 | -0.23% | 47.71 | 48.80 | 33606 | 16166 | 1.06% |
| 2025-09-03 | 48.99 | 48.38 | -0.23 | -0.47% | 48.33 | 49.55 | 57776 | 28227 | 1.82% |
| 2025-09-02 | 47.86 | 48.61 | 0.68 | 1.42% | 47.74 | 48.95 | 85958 | 41715 | 2.71% |
| 2025-09-01 | 47.30 | 47.93 | 0.63 | 1.33% | 47.29 | 48.20 | 48900 | 23345 | 1.54% |
| 2025-08-29 | 47.60 | 47.30 | -0.29 | -0.61% | 47.21 | 47.82 | 31113 | 14781 | 0.98% |
| 2025-08-28 | 47.37 | 47.59 | 0.22 | 0.46% | 47.00 | 47.78 | 26421 | 12501 | 0.83% |
| 2025-08-27 | 48.08 | 47.37 | -0.70 | -1.46% | 47.31 | 48.19 | 30284 | 14453 | 0.95% |
| 2025-08-26 | 48.44 | 48.07 | -0.37 | -0.76% | 48.02 | 48.44 | 24415 | 11774 | 0.77% |
| 2025-08-25 | 47.85 | 48.44 | 0.63 | 1.32% | 47.76 | 48.49 | 31466 | 15130 | 0.99% |
| 2025-08-22 | 47.82 | 47.81 | -0.01 | -0.02% | 47.50 | 47.83 | 16536 | 7883 | 0.52% |
| 2025-08-21 | 47.75 | 47.82 | 0.15 | 0.31% | 47.60 | 47.95 | 18833 | 8998 | 0.59% |
| 2025-08-20 | 47.36 | 47.67 | 0.39 | 0.82% | 47.12 | 47.80 | 18030 | 8559 | 0.57% |
| 2025-08-19 | 47.39 | 47.28 | -0.09 | -0.19% | 47.20 | 47.49 | 15130 | 7151 | 0.48% |
| 2025-08-18 | 47.35 | 47.37 | 0.03 | 0.06% | 47.17 | 47.50 | 16161 | 7649 | 0.51% |
| 2025-08-15 | 47.25 | 47.34 | 0.08 | 0.17% | 47.06 | 47.38 | 12623 | 5965 | 0.40% |
| 2025-08-14 | 47.74 | 47.26 | -0.49 | -1.03% | 47.22 | 47.80 | 13731 | 6517 | 0.43% |
| 2025-08-13 | 47.73 | 47.75 | 0.02 | 0.04% | 47.65 | 47.85 | 11591 | 5534 | 0.37% |
| 2025-08-12 | 47.69 | 47.73 | 0.05 | 0.10% | 47.58 | 47.85 | 9900 | 4725 | 0.31% |
| 2025-08-11 | 47.65 | 47.68 | -0.06 | -0.13% | 47.41 | 47.77 | 10215 | 4860 | 0.32% |
| 2025-08-08 | 47.85 | 47.74 | 0.04 | 0.08% | 47.57 | 48.05 | 16855 | 8062 | 0.53% |
| 2025-08-07 | 47.41 | 47.70 | 0.29 | 0.61% | 47.30 | 47.79 | 16628 | 7919 | 0.52% |
| 2025-08-06 | 47.37 | 47.41 | 0.06 | 0.13% | 47.15 | 47.47 | 13469 | 6374 | 0.42% |
| 2025-08-05 | 47.16 | 47.35 | 0.20 | 0.42% | 47.07 | 47.43 | 13915 | 6580 | 0.44% |
| 2025-08-04 | 47.05 | 47.15 | 0.16 | 0.34% | 47.02 | 47.28 | 14281 | 6736 | 0.45% |
| 2025-08-01 | 47.20 | 46.99 | -0.06 | -0.13% | 46.93 | 47.20 | 10985 | 5164 | 0.35% |
| 2025-07-31 | 47.88 | 47.05 | -0.84 | -1.75% | 46.84 | 47.88 | 28588 | 13503 | 0.90% |
| 2025-07-30 | 47.77 | 47.89 | 0.10 | 0.21% | 47.59 | 47.93 | 15757 | 7530 | 0.50% |
| 2025-07-29 | 48.04 | 47.79 | -0.25 | -0.52% | 47.50 | 48.05 | 19975 | 9527 | 0.63% |
| 2025-07-28 | 48.31 | 48.04 | -0.37 | -0.76% | 47.92 | 48.39 | 24002 | 11535 | 0.76% |
| 2025-07-25 | 48.50 | 48.41 | -0.05 | -0.10% | 48.35 | 48.75 | 22548 | 10925 | 0.71% |
| 2025-07-24 | 48.31 | 48.46 | 0.07 | 0.14% | 48.26 | 48.52 | 20919 | 10121 | 0.66% |