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 | 47.00 | 48.72 | 1.47 | 3.11% | 46.99 | 48.92 | 20345 | 9855 | 4.90% |
| 2025-10-30 | 47.84 | 47.25 | -0.93 | -1.93% | 47.11 | 48.20 | 13974 | 6648 | 3.36% |
| 2025-10-29 | 47.65 | 48.18 | 0.58 | 1.22% | 47.48 | 48.35 | 11795 | 5663 | 2.84% |
| 2025-10-28 | 47.55 | 47.60 | 0.37 | 0.78% | 47.33 | 48.68 | 16840 | 8076 | 4.05% |
| 2025-10-27 | 47.80 | 47.23 | -0.10 | -0.21% | 46.89 | 48.00 | 16246 | 7686 | 3.91% |
| 2025-10-24 | 45.61 | 47.33 | 1.80 | 3.95% | 45.00 | 47.60 | 25312 | 11855 | 6.09% |
| 2025-10-23 | 45.50 | 45.53 | 0.07 | 0.15% | 44.66 | 45.56 | 8559 | 3852 | 2.06% |
| 2025-10-22 | 46.38 | 45.46 | -0.86 | -1.86% | 45.28 | 46.38 | 13673 | 6248 | 3.29% |
| 2025-10-21 | 46.45 | 46.32 | 0.26 | 0.56% | 45.70 | 46.48 | 11000 | 5079 | 2.65% |
| 2025-10-20 | 44.81 | 46.06 | 1.34 | 3.00% | 44.81 | 46.48 | 17005 | 7789 | 4.09% |
| 2025-10-17 | 47.06 | 44.72 | -2.16 | -4.61% | 44.64 | 47.06 | 21076 | 9596 | 5.07% |
| 2025-10-16 | 48.17 | 46.88 | -1.29 | -2.68% | 46.58 | 48.17 | 19648 | 9284 | 4.73% |
| 2025-10-15 | 48.61 | 48.17 | -0.02 | -0.04% | 47.48 | 48.61 | 26125 | 12536 | 6.29% |
| 2025-10-14 | 50.00 | 48.19 | -1.84 | -3.68% | 47.70 | 50.41 | 19792 | 9703 | 4.76% |
| 2025-10-13 | 49.51 | 50.03 | -1.61 | -3.12% | 48.50 | 51.00 | 25680 | 12795 | 6.18% |
| 2025-10-10 | 52.28 | 51.64 | -0.81 | -1.54% | 51.54 | 52.88 | 15652 | 8158 | 3.77% |
| 2025-10-09 | 53.75 | 52.45 | -1.48 | -2.74% | 52.38 | 54.35 | 28821 | 15357 | 6.94% |
| 2025-09-30 | 56.08 | 53.93 | -2.16 | -3.85% | 53.87 | 56.13 | 30196 | 16480 | 7.27% |
| 2025-09-29 | 57.19 | 56.09 | -0.83 | -1.46% | 55.81 | 57.91 | 28175 | 15988 | 6.78% |
| 2025-09-26 | 56.58 | 56.92 | 0.14 | 0.25% | 55.30 | 58.48 | 26484 | 15180 | 6.38% |
| 2025-09-25 | 56.11 | 56.78 | 0.89 | 1.59% | 55.80 | 58.05 | 28033 | 15964 | 6.75% |
| 2025-09-24 | 55.53 | 55.89 | -0.11 | -0.20% | 54.95 | 56.70 | 18134 | 10092 | 4.37% |
| 2025-09-23 | 57.17 | 56.00 | -1.02 | -1.79% | 54.03 | 58.18 | 32849 | 18392 | 7.91% |
| 2025-09-22 | 55.18 | 57.02 | 1.84 | 3.33% | 55.09 | 59.11 | 46673 | 26937 | 11.24% |
| 2025-09-19 | 56.68 | 55.18 | -1.62 | -2.85% | 55.08 | 57.38 | 37837 | 21236 | 9.11% |
| 2025-09-18 | 58.88 | 56.80 | -1.31 | -2.25% | 56.00 | 61.58 | 82761 | 48546 | 19.93% |
| 2025-09-17 | 55.67 | 58.11 | 3.45 | 6.31% | 55.67 | 60.13 | 88412 | 51900 | 21.29% |
| 2025-09-16 | 52.85 | 54.66 | 1.59 | 3.00% | 52.85 | 55.33 | 37680 | 20450 | 9.07% |
| 2025-09-15 | 53.41 | 53.07 | -0.34 | -0.64% | 52.80 | 55.17 | 43359 | 23405 | 10.44% |
| 2025-09-12 | 55.33 | 53.41 | -2.49 | -4.45% | 53.02 | 55.87 | 45523 | 24536 | 10.96% |
| 2025-09-11 | 52.25 | 55.90 | 4.10 | 7.92% | 51.43 | 56.89 | 63407 | 34585 | 15.27% |
| 2025-09-10 | 53.49 | 51.80 | -1.86 | -3.47% | 51.61 | 54.16 | 34387 | 18054 | 8.28% |
| 2025-09-09 | 54.62 | 53.66 | -1.44 | -2.61% | 51.85 | 55.48 | 53554 | 28694 | 12.89% |
| 2025-09-08 | 52.00 | 55.10 | 3.63 | 7.05% | 52.00 | 56.28 | 68204 | 36925 | 16.42% |
| 2025-09-05 | 50.53 | 51.47 | 0.68 | 1.34% | 49.41 | 51.88 | 47618 | 24101 | 11.46% |
| 2025-09-04 | 53.41 | 50.79 | -3.15 | -5.84% | 49.51 | 55.86 | 74396 | 38745 | 17.91% |
| 2025-09-03 | 49.60 | 53.94 | 4.90 | 9.99% | 49.59 | 53.94 | 44312 | 23644 | 10.67% |
| 2025-09-02 | 49.38 | 49.04 | 0.09 | 0.18% | 47.18 | 49.77 | 25050 | 12120 | 6.03% |
| 2025-09-01 | 50.04 | 48.95 | -0.84 | -1.69% | 48.80 | 50.38 | 22604 | 11142 | 5.44% |
| 2025-08-29 | 49.90 | 49.79 | -0.61 | -1.21% | 49.52 | 50.66 | 15711 | 7859 | 3.78% |
| 2025-08-28 | 51.72 | 50.40 | -1.10 | -2.14% | 48.50 | 51.90 | 30902 | 15427 | 7.44% |
| 2025-08-27 | 52.35 | 51.50 | -0.86 | -1.64% | 51.50 | 54.10 | 19083 | 10091 | 4.55% |
| 2025-08-26 | 53.79 | 52.36 | -1.72 | -3.18% | 52.10 | 53.79 | 20984 | 11091 | 5.00% |
| 2025-08-25 | 54.12 | 54.08 | -0.20 | -0.37% | 53.42 | 55.40 | 23655 | 12850 | 5.64% |
| 2025-08-22 | 55.41 | 54.28 | -0.76 | -1.38% | 54.11 | 55.41 | 15403 | 8413 | 3.67% |
| 2025-08-21 | 55.55 | 55.04 | -0.51 | -0.92% | 54.82 | 55.79 | 18145 | 10020 | 4.33% |
| 2025-08-20 | 55.50 | 55.55 | -0.41 | -0.73% | 54.63 | 56.18 | 17816 | 9845 | 4.25% |
| 2025-08-19 | 55.60 | 55.96 | 0.81 | 1.47% | 54.05 | 56.35 | 37507 | 20761 | 8.94% |
| 2025-08-18 | 54.70 | 55.15 | 0.42 | 0.77% | 54.20 | 55.68 | 18336 | 10074 | 4.37% |
| 2025-08-15 | 54.13 | 54.73 | 0.72 | 1.33% | 54.00 | 55.50 | 13664 | 7503 | 3.26% |
| 2025-08-14 | 55.59 | 54.01 | -1.78 | -3.19% | 54.01 | 55.90 | 19575 | 10727 | 4.67% |
| 2025-08-13 | 55.31 | 55.79 | 0.37 | 0.67% | 54.86 | 56.38 | 17653 | 9807 | 4.21% |
| 2025-08-12 | 56.98 | 55.42 | -1.61 | -2.82% | 55.30 | 56.98 | 17004 | 9499 | 4.05% |
| 2025-08-11 | 54.75 | 57.03 | 2.28 | 4.16% | 54.60 | 58.00 | 28708 | 16185 | 6.84% |
| 2025-08-08 | 56.38 | 54.75 | -2.00 | -3.52% | 54.56 | 56.75 | 28719 | 15852 | 6.85% |
| 2025-08-07 | 60.00 | 56.75 | -3.35 | -5.57% | 56.36 | 60.58 | 32727 | 18835 | 7.80% |
| 2025-08-06 | 58.25 | 60.10 | 1.83 | 3.14% | 57.05 | 60.66 | 36501 | 21574 | 8.70% |
| 2025-08-05 | 57.14 | 58.27 | 1.62 | 2.86% | 56.01 | 60.09 | 45127 | 26255 | 10.76% |
| 2025-08-04 | 53.93 | 56.65 | 2.60 | 4.81% | 53.43 | 56.70 | 28065 | 15483 | 6.69% |
| 2025-08-01 | 55.00 | 54.05 | -0.35 | -0.64% | 53.39 | 55.15 | 21568 | 11677 | 5.14% |
| 2025-07-31 | 55.49 | 54.40 | 0.00 | 0.00% | 53.88 | 55.85 | 33163 | 18230 | 7.91% |
| 2025-07-30 | 55.70 | 54.40 | -1.18 | -2.12% | 53.97 | 56.10 | 22265 | 12235 | 5.31% |
| 2025-07-29 | 55.78 | 55.58 | -0.26 | -0.47% | 54.73 | 55.97 | 19883 | 11020 | 4.74% |
| 2025-07-28 | 57.00 | 55.84 | -0.99 | -1.74% | 55.30 | 58.49 | 29057 | 16408 | 6.93% |
| 2025-07-25 | 57.00 | 56.83 | -0.62 | -1.08% | 55.95 | 58.38 | 31181 | 17729 | 7.43% |
| 2025-07-24 | 59.50 | 57.45 | -3.30 | -5.43% | 56.32 | 61.13 | 44637 | 25797 | 10.64% |