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 | 51.15 | 49.87 | -2.60 | -4.96% | 49.74 | 52.50 | 81656 | 41549 | 8.07% |
| 2025-10-30 | 54.00 | 52.47 | -4.68 | -8.19% | 51.71 | 54.42 | 137917 | 73167 | 13.63% |
| 2025-10-29 | 55.80 | 57.15 | 1.66 | 2.99% | 55.50 | 57.87 | 67599 | 38398 | 6.68% |
| 2025-10-28 | 56.00 | 55.49 | -0.97 | -1.72% | 55.10 | 56.53 | 63381 | 35314 | 6.27% |
| 2025-10-27 | 54.01 | 56.46 | 3.12 | 5.85% | 53.18 | 57.50 | 119256 | 65853 | 11.79% |
| 2025-10-24 | 50.58 | 53.34 | 3.64 | 7.32% | 50.21 | 53.99 | 102682 | 53837 | 10.15% |
| 2025-10-23 | 50.00 | 49.70 | -0.35 | -0.70% | 48.12 | 50.16 | 54590 | 26705 | 5.40% |
| 2025-10-22 | 49.67 | 50.05 | 0.30 | 0.60% | 48.60 | 50.55 | 51831 | 25759 | 5.12% |
| 2025-10-21 | 50.25 | 49.75 | 0.50 | 1.02% | 49.30 | 50.55 | 56347 | 28146 | 5.57% |
| 2025-10-20 | 49.26 | 49.25 | 1.20 | 2.50% | 48.77 | 50.40 | 64582 | 32004 | 6.38% |
| 2025-10-17 | 51.42 | 48.05 | -3.66 | -7.08% | 47.92 | 52.07 | 88899 | 43731 | 8.79% |
| 2025-10-16 | 53.11 | 51.71 | -1.98 | -3.69% | 51.33 | 53.42 | 60336 | 31548 | 5.96% |
| 2025-10-15 | 51.10 | 53.69 | 3.10 | 6.13% | 49.91 | 54.79 | 100498 | 52331 | 9.93% |
| 2025-10-14 | 54.29 | 50.59 | -3.44 | -6.37% | 50.25 | 56.30 | 122510 | 65250 | 12.11% |
| 2025-10-13 | 51.11 | 54.03 | -0.98 | -1.78% | 51.11 | 54.90 | 91712 | 49186 | 9.07% |
| 2025-10-10 | 57.89 | 55.01 | -3.56 | -6.08% | 54.55 | 59.52 | 125888 | 70553 | 12.44% |
| 2025-10-09 | 59.00 | 58.57 | -0.10 | -0.17% | 56.70 | 62.98 | 158068 | 94128 | 15.63% |
| 2025-09-30 | 56.00 | 58.67 | 2.39 | 4.25% | 54.90 | 60.50 | 156374 | 90390 | 15.46% |
| 2025-09-29 | 53.50 | 56.28 | 3.73 | 7.10% | 52.80 | 56.28 | 154774 | 84326 | 15.30% |
| 2025-09-26 | 54.11 | 52.55 | -1.79 | -3.29% | 52.50 | 54.67 | 132112 | 70840 | 13.06% |
| 2025-09-25 | 56.56 | 54.34 | -3.06 | -5.33% | 54.34 | 57.03 | 193766 | 107398 | 19.15% |
| 2025-09-24 | 50.00 | 57.40 | 7.72 | 15.54% | 49.21 | 59.62 | 293064 | 165455 | 28.97% |
| 2025-09-23 | 48.41 | 49.68 | 2.11 | 4.44% | 47.40 | 49.68 | 130980 | 63639 | 12.95% |
| 2025-09-22 | 47.30 | 47.57 | 0.39 | 0.83% | 46.71 | 48.59 | 92124 | 43820 | 9.11% |
| 2025-09-19 | 46.78 | 47.18 | 0.14 | 0.30% | 46.78 | 49.61 | 132401 | 64162 | 13.09% |
| 2025-09-18 | 48.92 | 47.04 | -1.78 | -3.65% | 46.05 | 50.16 | 166675 | 80996 | 16.48% |
| 2025-09-17 | 47.05 | 48.82 | 1.43 | 3.02% | 47.00 | 50.99 | 175417 | 86286 | 17.34% |
| 2025-09-16 | 47.69 | 47.39 | -0.60 | -1.25% | 46.18 | 48.30 | 116974 | 55222 | 11.56% |
| 2025-09-15 | 45.00 | 47.99 | 3.67 | 8.28% | 44.05 | 50.77 | 198395 | 93427 | 19.61% |
| 2025-09-12 | 45.13 | 44.32 | -0.81 | -1.79% | 43.73 | 45.54 | 110345 | 49060 | 10.91% |
| 2025-09-11 | 44.12 | 45.13 | 0.12 | 0.27% | 43.03 | 47.35 | 166314 | 75323 | 16.44% |
| 2025-09-10 | 46.99 | 45.01 | -0.97 | -2.11% | 44.77 | 47.22 | 150224 | 68356 | 14.85% |
| 2025-09-09 | 46.09 | 45.98 | -0.11 | -0.24% | 45.09 | 48.75 | 254823 | 119397 | 25.19% |
| 2025-09-08 | 38.83 | 46.09 | 7.68 | 19.99% | 38.77 | 46.09 | 208333 | 88632 | 20.59% |
| 2025-09-05 | 37.66 | 38.41 | 0.91 | 2.43% | 37.32 | 38.75 | 87462 | 33280 | 8.65% |
| 2025-09-04 | 39.43 | 37.50 | -1.56 | -3.99% | 36.63 | 40.06 | 109544 | 41868 | 10.83% |
| 2025-09-03 | 40.70 | 39.06 | -1.81 | -4.43% | 38.82 | 40.98 | 97322 | 38679 | 9.62% |
| 2025-09-02 | 44.00 | 40.87 | -4.06 | -9.04% | 39.90 | 45.14 | 145714 | 61404 | 14.40% |
| 2025-09-01 | 43.01 | 44.93 | 2.54 | 5.99% | 41.83 | 45.30 | 125768 | 54539 | 12.43% |
| 2025-08-29 | 45.92 | 42.39 | -1.95 | -4.40% | 41.58 | 45.92 | 140865 | 60411 | 13.93% |
| 2025-08-28 | 39.60 | 44.34 | 4.50 | 11.30% | 38.81 | 45.68 | 158993 | 65707 | 15.72% |
| 2025-08-27 | 39.50 | 39.84 | 0.08 | 0.20% | 39.40 | 42.18 | 127486 | 51724 | 12.60% |
| 2025-08-26 | 38.92 | 39.76 | 0.81 | 2.08% | 38.42 | 40.46 | 101906 | 40270 | 10.07% |
| 2025-08-25 | 39.52 | 38.95 | 0.03 | 0.08% | 38.38 | 40.43 | 118000 | 46398 | 11.67% |
| 2025-08-22 | 37.65 | 38.92 | 1.26 | 3.35% | 37.47 | 39.39 | 110655 | 42793 | 10.94% |
| 2025-08-21 | 37.65 | 37.66 | -0.33 | -0.87% | 37.13 | 38.77 | 98232 | 37039 | 9.71% |
| 2025-08-20 | 37.72 | 37.99 | 0.64 | 1.71% | 36.53 | 38.09 | 93291 | 34870 | 9.22% |
| 2025-08-19 | 38.10 | 37.35 | -0.65 | -1.71% | 37.03 | 38.38 | 99828 | 37481 | 9.87% |
| 2025-08-18 | 34.66 | 38.00 | 3.50 | 10.14% | 34.45 | 39.00 | 182942 | 68320 | 18.08% |
| 2025-08-15 | 34.00 | 34.50 | 0.38 | 1.11% | 33.97 | 34.78 | 72238 | 24907 | 7.14% |
| 2025-08-14 | 34.45 | 34.12 | -0.38 | -1.10% | 33.85 | 35.42 | 88940 | 30792 | 8.79% |
| 2025-08-13 | 34.50 | 34.50 | -0.02 | -0.06% | 33.94 | 35.00 | 61654 | 21197 | 6.09% |
| 2025-08-12 | 34.61 | 34.52 | -0.14 | -0.40% | 34.18 | 34.97 | 59233 | 20395 | 5.86% |
| 2025-08-11 | 33.02 | 34.66 | 1.45 | 4.37% | 33.01 | 35.34 | 102972 | 35299 | 10.18% |
| 2025-08-08 | 33.35 | 33.21 | -0.48 | -1.42% | 32.71 | 33.89 | 61305 | 20336 | 6.06% |
| 2025-08-07 | 34.16 | 33.69 | -0.55 | -1.61% | 33.32 | 34.17 | 70717 | 23874 | 6.99% |
| 2025-08-06 | 33.70 | 34.24 | -0.48 | -1.38% | 33.01 | 34.25 | 110156 | 36958 | 10.89% |
| 2025-08-05 | 34.07 | 34.72 | 0.94 | 2.78% | 33.50 | 35.00 | 100780 | 34447 | 9.96% |
| 2025-08-04 | 33.71 | 33.78 | 0.63 | 1.90% | 33.21 | 33.94 | 73397 | 24599 | 7.26% |
| 2025-08-01 | 32.83 | 33.15 | 0.32 | 0.97% | 32.73 | 34.50 | 72402 | 24299 | 7.16% |
| 2025-07-31 | 33.86 | 32.83 | -1.03 | -3.04% | 32.69 | 34.47 | 75460 | 25232 | 7.46% |
| 2025-07-30 | 33.50 | 33.86 | 0.03 | 0.09% | 33.11 | 34.54 | 71179 | 24029 | 7.04% |
| 2025-07-29 | 32.55 | 33.83 | 1.12 | 3.42% | 32.55 | 34.27 | 77182 | 25892 | 7.63% |
| 2025-07-28 | 33.10 | 32.71 | -0.40 | -1.21% | 32.53 | 33.77 | 73600 | 24359 | 7.28% |
| 2025-07-25 | 32.16 | 33.11 | 0.92 | 2.86% | 31.57 | 33.33 | 70650 | 22883 | 6.98% |
| 2025-07-24 | 32.44 | 32.19 | -0.06 | -0.19% | 31.95 | 32.69 | 62171 | 20083 | 6.15% |