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 | 49.07 | 48.25 | -1.20 | -2.43% | 47.90 | 49.07 | 32179 | 15547 | 4.87% |
| 2025-10-30 | 48.95 | 49.45 | 0.79 | 1.62% | 47.93 | 50.00 | 59210 | 29126 | 8.96% |
| 2025-10-29 | 47.85 | 48.66 | 0.91 | 1.91% | 47.85 | 48.76 | 31888 | 15436 | 4.83% |
| 2025-10-28 | 48.40 | 47.75 | -0.68 | -1.40% | 47.62 | 48.40 | 28076 | 13444 | 4.25% |
| 2025-10-27 | 48.62 | 48.43 | -0.13 | -0.27% | 48.31 | 49.07 | 32405 | 15765 | 4.90% |
| 2025-10-24 | 48.27 | 48.56 | 0.35 | 0.73% | 48.01 | 48.70 | 24301 | 11775 | 3.68% |
| 2025-10-23 | 48.05 | 48.21 | 0.05 | 0.10% | 47.31 | 48.35 | 23971 | 11464 | 3.63% |
| 2025-10-22 | 48.81 | 48.16 | -1.20 | -2.43% | 48.03 | 48.85 | 28467 | 13743 | 4.31% |
| 2025-10-21 | 50.11 | 49.36 | -0.74 | -1.48% | 48.77 | 50.15 | 39343 | 19341 | 5.95% |
| 2025-10-20 | 49.30 | 50.10 | 2.04 | 4.24% | 48.51 | 50.85 | 52689 | 26180 | 7.97% |
| 2025-10-17 | 49.56 | 48.06 | -1.53 | -3.09% | 47.95 | 50.20 | 38862 | 19113 | 5.88% |
| 2025-10-16 | 49.90 | 49.59 | -0.65 | -1.29% | 49.50 | 50.31 | 30352 | 15111 | 4.59% |
| 2025-10-15 | 50.12 | 50.24 | -0.82 | -1.61% | 49.40 | 51.30 | 55776 | 27969 | 8.44% |
| 2025-10-14 | 52.54 | 51.06 | -2.77 | -5.15% | 50.68 | 53.11 | 93863 | 48679 | 14.21% |
| 2025-10-13 | 51.98 | 53.83 | 3.08 | 6.07% | 51.97 | 54.00 | 136263 | 72301 | 20.62% |
| 2025-10-10 | 51.96 | 50.75 | 1.09 | 2.19% | 50.60 | 54.14 | 105543 | 54829 | 15.97% |
| 2025-10-09 | 47.76 | 49.66 | 2.46 | 5.21% | 47.69 | 49.66 | 65243 | 31874 | 9.87% |
| 2025-09-30 | 46.99 | 47.20 | 0.41 | 0.88% | 46.82 | 47.73 | 28229 | 13360 | 4.27% |
| 2025-09-29 | 46.59 | 46.79 | 0.20 | 0.43% | 46.25 | 46.94 | 22370 | 10439 | 3.39% |
| 2025-09-26 | 47.37 | 46.59 | -0.75 | -1.58% | 46.52 | 47.75 | 26896 | 12642 | 4.07% |
| 2025-09-25 | 47.45 | 47.34 | -0.03 | -0.06% | 47.11 | 47.80 | 25542 | 12118 | 3.87% |
| 2025-09-24 | 46.56 | 47.37 | 0.76 | 1.63% | 46.02 | 47.60 | 30122 | 14198 | 4.56% |
| 2025-09-23 | 48.47 | 46.61 | -1.96 | -4.04% | 46.00 | 48.47 | 41753 | 19580 | 6.32% |
| 2025-09-22 | 48.00 | 48.57 | 0.35 | 0.73% | 47.75 | 48.58 | 27056 | 13039 | 4.10% |
| 2025-09-19 | 49.45 | 48.22 | -1.71 | -3.42% | 48.02 | 49.67 | 51644 | 25117 | 7.82% |
| 2025-09-18 | 50.55 | 49.93 | -0.62 | -1.23% | 49.63 | 50.78 | 49264 | 24697 | 7.46% |
| 2025-09-17 | 50.45 | 50.55 | -0.15 | -0.30% | 50.16 | 50.85 | 30031 | 15175 | 4.55% |
| 2025-09-16 | 50.95 | 50.70 | -0.30 | -0.59% | 50.03 | 50.95 | 33991 | 17112 | 5.14% |
| 2025-09-15 | 51.40 | 51.00 | -0.18 | -0.35% | 50.73 | 51.43 | 29018 | 14767 | 4.39% |
| 2025-09-12 | 50.88 | 51.18 | 0.31 | 0.61% | 50.61 | 51.70 | 45642 | 23351 | 6.91% |
| 2025-09-11 | 50.02 | 50.87 | 0.85 | 1.70% | 49.58 | 50.93 | 41989 | 21148 | 6.36% |
| 2025-09-10 | 49.83 | 50.02 | -0.27 | -0.54% | 49.83 | 50.59 | 28213 | 14150 | 4.27% |
| 2025-09-09 | 51.25 | 50.29 | -1.17 | -2.27% | 49.92 | 51.46 | 52444 | 26456 | 7.94% |
| 2025-09-08 | 51.60 | 51.46 | -0.10 | -0.19% | 51.00 | 51.96 | 46410 | 23880 | 7.02% |
| 2025-09-05 | 50.25 | 51.56 | 1.36 | 2.71% | 49.88 | 51.58 | 51616 | 26325 | 7.81% |
| 2025-09-04 | 51.44 | 50.20 | -1.24 | -2.41% | 49.32 | 52.40 | 73590 | 37581 | 11.14% |
| 2025-09-03 | 54.54 | 51.44 | -3.10 | -5.68% | 51.11 | 54.76 | 86337 | 45528 | 13.07% |
| 2025-09-02 | 56.62 | 54.54 | -2.08 | -3.67% | 54.00 | 56.63 | 96648 | 52879 | 14.63% |
| 2025-09-01 | 57.00 | 56.62 | 0.52 | 0.93% | 56.21 | 58.03 | 115689 | 66154 | 17.51% |
| 2025-08-29 | 55.59 | 56.10 | -0.37 | -0.66% | 55.58 | 57.99 | 112161 | 63873 | 16.98% |
| 2025-08-28 | 56.32 | 56.47 | -0.94 | -1.64% | 54.95 | 57.98 | 137855 | 77773 | 20.87% |
| 2025-08-27 | 56.65 | 57.41 | 0.91 | 1.61% | 55.80 | 58.53 | 155564 | 89116 | 23.55% |
| 2025-08-26 | 57.80 | 56.50 | -1.36 | -2.35% | 56.20 | 57.80 | 122144 | 69336 | 18.49% |
| 2025-08-25 | 55.81 | 57.86 | 2.56 | 4.63% | 55.58 | 58.98 | 191421 | 109692 | 28.97% |
| 2025-08-22 | 54.43 | 55.30 | 1.15 | 2.12% | 54.13 | 56.88 | 148050 | 82423 | 22.41% |
| 2025-08-21 | 53.80 | 54.15 | -0.35 | -0.64% | 53.70 | 55.80 | 88470 | 48270 | 13.39% |
| 2025-08-20 | 54.10 | 54.50 | 0.32 | 0.59% | 53.80 | 55.55 | 85748 | 46886 | 12.98% |
| 2025-08-19 | 53.99 | 54.18 | 0.20 | 0.37% | 53.60 | 54.98 | 108069 | 58717 | 16.36% |
| 2025-08-18 | 52.50 | 53.98 | 1.66 | 3.17% | 52.29 | 54.30 | 120705 | 64779 | 18.27% |
| 2025-08-15 | 51.80 | 52.32 | 0.53 | 1.02% | 51.76 | 52.45 | 43521 | 22743 | 6.59% |
| 2025-08-14 | 52.19 | 51.79 | -0.65 | -1.24% | 51.61 | 52.55 | 48916 | 25479 | 7.40% |
| 2025-08-13 | 52.24 | 52.44 | 0.23 | 0.44% | 52.07 | 52.65 | 43620 | 22815 | 6.60% |
| 2025-08-12 | 52.80 | 52.21 | -0.79 | -1.49% | 52.01 | 52.97 | 48613 | 25444 | 7.36% |
| 2025-08-11 | 52.80 | 53.00 | -0.01 | -0.02% | 52.57 | 53.44 | 48397 | 25646 | 7.33% |
| 2025-08-08 | 53.60 | 53.01 | -1.19 | -2.20% | 52.80 | 53.70 | 65070 | 34636 | 9.85% |
| 2025-08-07 | 52.24 | 54.20 | 1.97 | 3.77% | 51.37 | 55.00 | 136905 | 73131 | 20.72% |
| 2025-08-06 | 52.26 | 52.23 | 0.23 | 0.44% | 51.65 | 52.30 | 35595 | 18523 | 5.39% |
| 2025-08-05 | 51.99 | 52.00 | 0.20 | 0.39% | 51.75 | 52.30 | 32945 | 17124 | 4.99% |
| 2025-08-04 | 51.23 | 51.80 | 0.32 | 0.62% | 51.05 | 51.85 | 26750 | 13791 | 4.05% |
| 2025-08-01 | 52.50 | 51.48 | -0.74 | -1.42% | 51.32 | 52.55 | 41672 | 21581 | 6.31% |
| 2025-07-31 | 52.03 | 52.22 | -0.19 | -0.36% | 51.88 | 52.75 | 44447 | 23255 | 6.73% |
| 2025-07-30 | 53.99 | 52.41 | -1.67 | -3.09% | 52.00 | 54.05 | 85655 | 45330 | 12.96% |
| 2025-07-29 | 54.78 | 54.08 | -0.67 | -1.22% | 53.60 | 54.78 | 66054 | 35683 | 10.00% |
| 2025-07-28 | 54.31 | 54.75 | 0.35 | 0.64% | 53.79 | 55.30 | 81361 | 44484 | 12.31% |
| 2025-07-25 | 54.88 | 54.40 | -0.50 | -0.91% | 53.71 | 54.88 | 96754 | 52520 | 14.64% |
| 2025-07-24 | 53.19 | 54.90 | 1.88 | 3.55% | 53.02 | 55.37 | 149907 | 81939 | 22.69% |