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 | 51.93 | 52.47 | 0.61 | 1.18% | 50.75 | 53.57 | 144673 | 75818 | 5.43% |
| 2025-10-30 | 52.40 | 51.86 | -0.75 | -1.43% | 51.61 | 53.91 | 164751 | 86918 | 6.18% |
| 2025-10-29 | 51.25 | 52.61 | 1.33 | 2.59% | 51.25 | 53.00 | 116722 | 61043 | 4.38% |
| 2025-10-28 | 49.94 | 51.28 | 0.44 | 0.87% | 49.90 | 53.00 | 143554 | 74046 | 5.38% |
| 2025-10-27 | 51.00 | 50.84 | 0.21 | 0.41% | 49.11 | 52.89 | 163418 | 83586 | 6.13% |
| 2025-10-24 | 52.08 | 50.63 | -2.51 | -4.72% | 50.30 | 52.74 | 180571 | 92442 | 6.77% |
| 2025-10-23 | 49.90 | 53.14 | 3.15 | 6.30% | 49.73 | 53.99 | 218386 | 113804 | 8.19% |
| 2025-10-22 | 50.45 | 49.99 | -0.91 | -1.79% | 49.50 | 51.60 | 126215 | 63539 | 4.73% |
| 2025-10-21 | 51.74 | 50.90 | -0.98 | -1.89% | 50.78 | 53.00 | 206381 | 106340 | 7.74% |
| 2025-10-20 | 48.03 | 51.88 | 4.20 | 8.81% | 47.62 | 52.45 | 251635 | 128250 | 9.44% |
| 2025-10-17 | 47.65 | 47.68 | 0.20 | 0.42% | 47.50 | 48.68 | 119859 | 57671 | 4.49% |
| 2025-10-16 | 47.01 | 47.48 | 0.29 | 0.61% | 46.83 | 48.68 | 92539 | 44210 | 3.47% |
| 2025-10-15 | 47.13 | 47.19 | 0.39 | 0.83% | 46.10 | 47.50 | 79014 | 37095 | 2.96% |
| 2025-10-14 | 45.80 | 46.80 | 1.35 | 2.97% | 45.60 | 47.80 | 127512 | 60036 | 4.78% |
| 2025-10-13 | 42.80 | 45.45 | 0.97 | 2.18% | 42.80 | 46.16 | 85185 | 38496 | 3.19% |
| 2025-10-10 | 44.25 | 44.48 | 0.17 | 0.38% | 44.20 | 45.48 | 74015 | 33280 | 2.78% |
| 2025-10-09 | 45.00 | 44.31 | -1.35 | -2.96% | 44.20 | 45.56 | 96032 | 42929 | 3.60% |
| 2025-09-30 | 46.00 | 45.66 | -0.27 | -0.59% | 45.45 | 46.23 | 66351 | 30358 | 2.49% |
| 2025-09-29 | 45.10 | 45.93 | 0.73 | 1.62% | 44.60 | 46.58 | 94258 | 43116 | 3.53% |
| 2025-09-26 | 46.80 | 45.20 | -1.22 | -2.63% | 44.61 | 46.90 | 87671 | 39800 | 3.29% |
| 2025-09-25 | 46.00 | 46.42 | -0.02 | -0.04% | 45.64 | 46.78 | 82773 | 38305 | 3.10% |
| 2025-09-24 | 45.90 | 46.44 | -0.06 | -0.13% | 45.13 | 47.35 | 97131 | 45069 | 3.64% |
| 2025-09-23 | 49.50 | 46.50 | -3.58 | -7.15% | 45.80 | 49.54 | 153289 | 72349 | 5.75% |
| 2025-09-22 | 51.00 | 50.08 | -1.75 | -3.38% | 49.80 | 51.70 | 110146 | 55468 | 4.13% |
| 2025-09-19 | 50.80 | 51.83 | 0.16 | 0.31% | 49.23 | 53.25 | 206834 | 105589 | 7.76% |
| 2025-09-18 | 49.33 | 51.67 | 2.34 | 4.74% | 48.69 | 52.00 | 195932 | 99239 | 7.35% |
| 2025-09-17 | 51.30 | 49.33 | -1.52 | -2.99% | 48.51 | 51.30 | 139221 | 68742 | 5.22% |
| 2025-09-16 | 50.69 | 50.85 | 0.82 | 1.64% | 50.00 | 52.02 | 120089 | 60960 | 4.50% |
| 2025-09-15 | 50.70 | 50.03 | -1.50 | -2.91% | 49.90 | 51.87 | 123290 | 62421 | 4.62% |
| 2025-09-12 | 51.27 | 51.53 | 0.26 | 0.51% | 50.77 | 52.98 | 139591 | 72291 | 5.23% |
| 2025-09-11 | 51.46 | 51.27 | -0.70 | -1.35% | 49.77 | 51.80 | 167302 | 84875 | 6.27% |
| 2025-09-10 | 48.25 | 51.97 | 3.21 | 6.58% | 48.25 | 52.58 | 211108 | 107209 | 7.92% |
| 2025-09-09 | 47.55 | 48.76 | 0.10 | 0.21% | 47.07 | 50.44 | 155721 | 76584 | 5.84% |
| 2025-09-08 | 51.50 | 48.66 | -4.37 | -8.24% | 48.58 | 53.64 | 231589 | 117602 | 8.68% |
| 2025-09-05 | 55.00 | 53.03 | -2.95 | -5.27% | 50.56 | 55.00 | 271324 | 142337 | 10.17% |
| 2025-09-04 | 51.00 | 55.98 | 4.48 | 8.70% | 50.08 | 56.65 | 275630 | 147283 | 10.34% |
| 2025-09-03 | 49.35 | 51.50 | 2.97 | 6.12% | 48.08 | 52.58 | 204631 | 103434 | 7.67% |
| 2025-09-02 | 47.35 | 48.53 | 0.74 | 1.55% | 46.80 | 49.90 | 171308 | 81760 | 6.42% |
| 2025-09-01 | 44.92 | 47.79 | 2.89 | 6.44% | 44.92 | 48.80 | 174311 | 81803 | 6.54% |
| 2025-08-29 | 42.91 | 44.90 | 1.92 | 4.47% | 42.51 | 46.40 | 167377 | 74844 | 6.28% |
| 2025-08-28 | 43.20 | 42.98 | 0.18 | 0.42% | 41.92 | 44.84 | 142472 | 62036 | 5.34% |
| 2025-08-27 | 44.00 | 42.80 | -0.88 | -2.01% | 42.69 | 44.00 | 89914 | 38901 | 3.37% |
| 2025-08-26 | 42.20 | 43.68 | 1.43 | 3.38% | 42.01 | 44.72 | 141765 | 61720 | 5.32% |
| 2025-08-25 | 42.10 | 42.25 | 0.15 | 0.36% | 41.40 | 43.00 | 123944 | 52226 | 4.65% |
| 2025-08-22 | 41.00 | 42.10 | 0.96 | 2.33% | 40.81 | 42.43 | 125258 | 52297 | 4.70% |
| 2025-08-21 | 39.72 | 41.14 | 1.38 | 3.47% | 39.43 | 41.82 | 132591 | 54266 | 4.97% |
| 2025-08-20 | 39.35 | 39.76 | 0.17 | 0.43% | 39.29 | 40.01 | 72292 | 28640 | 2.71% |
| 2025-08-19 | 39.26 | 39.59 | 0.17 | 0.43% | 39.00 | 40.00 | 61710 | 24446 | 2.31% |
| 2025-08-18 | 38.83 | 39.42 | 0.59 | 1.52% | 38.69 | 39.62 | 86847 | 34111 | 3.26% |
| 2025-08-15 | 38.26 | 38.83 | 0.28 | 0.73% | 38.20 | 38.86 | 49584 | 19148 | 1.86% |
| 2025-08-14 | 39.38 | 38.55 | -0.76 | -1.93% | 38.53 | 39.97 | 85138 | 33357 | 3.19% |
| 2025-08-13 | 39.78 | 39.31 | -0.12 | -0.30% | 39.14 | 39.86 | 56633 | 22327 | 2.12% |
| 2025-08-12 | 39.52 | 39.43 | -0.09 | -0.23% | 39.01 | 39.83 | 58088 | 22826 | 2.18% |
| 2025-08-11 | 38.86 | 39.52 | 0.66 | 1.70% | 38.57 | 40.29 | 94903 | 37465 | 3.56% |
| 2025-08-08 | 38.21 | 38.86 | 0.51 | 1.33% | 38.16 | 39.42 | 85395 | 33328 | 3.20% |
| 2025-08-07 | 38.14 | 38.35 | 0.08 | 0.21% | 37.97 | 38.67 | 37416 | 14328 | 1.40% |
| 2025-08-06 | 37.96 | 38.27 | 0.47 | 1.24% | 37.61 | 39.06 | 92470 | 35565 | 3.47% |
| 2025-08-05 | 37.27 | 37.80 | 0.54 | 1.45% | 37.09 | 38.00 | 49581 | 18627 | 1.86% |
| 2025-08-04 | 36.40 | 37.26 | 0.81 | 2.22% | 36.20 | 37.30 | 40517 | 14940 | 1.52% |
| 2025-08-01 | 36.84 | 36.45 | -0.43 | -1.17% | 36.36 | 36.97 | 40831 | 14908 | 1.53% |
| 2025-07-31 | 37.60 | 36.88 | -0.60 | -1.60% | 36.80 | 37.60 | 41003 | 15228 | 1.54% |
| 2025-07-30 | 36.85 | 37.48 | 0.21 | 0.56% | 36.66 | 37.59 | 50647 | 18833 | 1.90% |
| 2025-07-29 | 38.39 | 37.27 | -0.55 | -1.45% | 37.00 | 38.58 | 61654 | 23145 | 2.31% |
| 2025-07-28 | 38.00 | 37.82 | -0.01 | -0.03% | 37.67 | 38.06 | 44641 | 16900 | 1.67% |
| 2025-07-25 | 38.07 | 37.83 | -0.26 | -0.68% | 37.64 | 38.39 | 52533 | 19900 | 1.97% |
| 2025-07-24 | 37.75 | 38.09 | 0.34 | 0.90% | 37.51 | 38.26 | 52474 | 19932 | 1.97% |