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 | 48.79 | 50.07 | 1.28 | 2.62% | 48.03 | 50.48 | 39132 | 19472 | 3.83% |
| 2025-10-30 | 48.35 | 48.79 | 0.14 | 0.29% | 47.85 | 50.28 | 38512 | 18924 | 3.77% |
| 2025-10-29 | 49.05 | 48.65 | -0.33 | -0.67% | 48.18 | 50.50 | 20440 | 10000 | 2.00% |
| 2025-10-28 | 48.82 | 48.98 | 0.13 | 0.27% | 48.70 | 50.42 | 23323 | 11567 | 2.28% |
| 2025-10-27 | 49.18 | 48.85 | -0.35 | -0.71% | 47.81 | 49.98 | 25651 | 12496 | 6.40% |
| 2025-10-24 | 48.29 | 49.20 | 0.76 | 1.57% | 48.00 | 49.48 | 22291 | 10936 | 5.56% |
| 2025-10-23 | 47.50 | 48.44 | 1.16 | 2.45% | 47.11 | 48.69 | 21582 | 10333 | 5.38% |
| 2025-10-22 | 49.23 | 47.28 | -2.25 | -4.54% | 47.22 | 49.31 | 29069 | 13918 | 7.25% |
| 2025-10-21 | 50.01 | 49.53 | -1.67 | -3.26% | 48.11 | 50.30 | 30721 | 15128 | 7.66% |
| 2025-10-20 | 51.37 | 51.20 | 0.07 | 0.14% | 50.37 | 52.66 | 29748 | 15339 | 7.42% |
| 2025-10-17 | 55.55 | 51.13 | -4.96 | -8.84% | 51.12 | 55.55 | 41977 | 22189 | 10.47% |
| 2025-10-16 | 55.90 | 56.09 | -0.85 | -1.49% | 55.00 | 57.10 | 36962 | 20619 | 9.22% |
| 2025-10-15 | 54.95 | 56.94 | 2.74 | 5.06% | 53.30 | 58.50 | 56669 | 32214 | 14.13% |
| 2025-10-14 | 55.80 | 54.20 | -2.96 | -5.18% | 53.70 | 56.93 | 53167 | 29332 | 13.26% |
| 2025-10-13 | 52.86 | 57.16 | 4.29 | 8.11% | 52.61 | 59.88 | 82184 | 47186 | 20.50% |
| 2025-10-10 | 55.04 | 52.87 | -2.68 | -4.82% | 52.80 | 55.27 | 27052 | 14503 | 6.75% |
| 2025-10-09 | 54.80 | 55.55 | 0.37 | 0.67% | 54.80 | 56.56 | 31895 | 17792 | 7.95% |
| 2025-09-30 | 56.00 | 55.18 | -0.80 | -1.43% | 55.01 | 56.75 | 37252 | 20737 | 9.29% |
| 2025-09-29 | 53.80 | 55.98 | 1.97 | 3.65% | 52.82 | 56.99 | 45991 | 25101 | 11.47% |
| 2025-09-26 | 52.81 | 54.01 | 0.66 | 1.24% | 52.66 | 54.78 | 45586 | 24575 | 11.37% |
| 2025-09-25 | 52.98 | 53.35 | 1.33 | 2.56% | 52.21 | 53.68 | 30855 | 16392 | 7.70% |
| 2025-09-24 | 49.69 | 52.02 | 2.02 | 4.04% | 49.25 | 52.26 | 28435 | 14591 | 7.09% |
| 2025-09-23 | 52.10 | 50.00 | -2.10 | -4.03% | 48.91 | 52.11 | 30078 | 15082 | 7.50% |
| 2025-09-22 | 50.60 | 52.10 | 1.91 | 3.81% | 50.58 | 52.44 | 25522 | 13235 | 6.37% |
| 2025-09-19 | 51.40 | 50.19 | -1.44 | -2.79% | 50.07 | 52.07 | 23744 | 12082 | 5.92% |
| 2025-09-18 | 52.58 | 51.63 | -0.79 | -1.51% | 51.26 | 54.30 | 36862 | 19421 | 9.19% |
| 2025-09-17 | 51.42 | 52.42 | 0.66 | 1.28% | 51.06 | 52.80 | 21980 | 11432 | 5.48% |
| 2025-09-16 | 50.37 | 51.76 | 1.04 | 2.05% | 50.37 | 52.19 | 23181 | 11975 | 5.78% |
| 2025-09-15 | 51.40 | 50.72 | -0.66 | -1.28% | 50.30 | 51.40 | 18373 | 9343 | 4.58% |
| 2025-09-12 | 52.19 | 51.38 | -0.37 | -0.71% | 51.29 | 52.75 | 23944 | 12423 | 5.97% |
| 2025-09-11 | 49.80 | 51.75 | 1.95 | 3.92% | 49.40 | 51.97 | 24938 | 12756 | 6.22% |
| 2025-09-10 | 50.40 | 49.80 | -0.50 | -0.99% | 49.70 | 51.00 | 15235 | 7667 | 3.80% |
| 2025-09-09 | 51.51 | 50.30 | -1.50 | -2.90% | 49.63 | 52.08 | 18545 | 9362 | 4.63% |
| 2025-09-08 | 51.00 | 51.80 | 1.40 | 2.78% | 50.31 | 52.30 | 25463 | 13103 | 6.35% |
| 2025-09-05 | 49.35 | 50.40 | 1.33 | 2.71% | 48.70 | 50.50 | 21465 | 10693 | 5.35% |
| 2025-09-04 | 51.08 | 49.07 | -2.01 | -3.94% | 48.00 | 51.70 | 31547 | 15733 | 7.87% |
| 2025-09-03 | 52.42 | 51.08 | -1.30 | -2.48% | 50.90 | 53.24 | 24837 | 12955 | 6.19% |
| 2025-09-02 | 54.00 | 52.38 | -1.79 | -3.30% | 51.90 | 54.01 | 31827 | 16710 | 7.94% |
| 2025-09-01 | 55.43 | 54.17 | -0.83 | -1.51% | 53.70 | 56.39 | 35320 | 19238 | 8.81% |
| 2025-08-29 | 56.04 | 55.00 | -0.89 | -1.59% | 54.86 | 57.10 | 37555 | 20915 | 9.37% |
| 2025-08-28 | 57.70 | 55.89 | -2.18 | -3.75% | 54.60 | 57.70 | 57146 | 31947 | 14.25% |
| 2025-08-27 | 58.42 | 58.07 | -2.64 | -4.35% | 58.00 | 60.70 | 68128 | 40341 | 16.99% |
| 2025-08-26 | 56.05 | 60.71 | 3.66 | 6.42% | 54.95 | 67.65 | 89651 | 54661 | 22.36% |
| 2025-08-25 | 57.00 | 57.05 | 0.92 | 1.64% | 54.08 | 58.08 | 69411 | 38947 | 17.31% |
| 2025-08-22 | 51.70 | 56.13 | 3.65 | 6.96% | 51.70 | 58.28 | 71519 | 38613 | 17.84% |
| 2025-08-21 | 49.74 | 52.48 | 3.03 | 6.13% | 49.53 | 53.95 | 73427 | 38090 | 18.31% |
| 2025-08-20 | 49.31 | 49.45 | -0.67 | -1.34% | 48.13 | 49.95 | 37066 | 18162 | 9.24% |
| 2025-08-19 | 48.45 | 50.12 | 1.77 | 3.66% | 48.00 | 51.45 | 56512 | 28238 | 14.09% |
| 2025-08-18 | 46.60 | 48.35 | 1.64 | 3.51% | 46.41 | 48.88 | 39485 | 19075 | 9.85% |
| 2025-08-15 | 46.06 | 46.71 | 0.66 | 1.43% | 45.96 | 46.99 | 18356 | 8531 | 4.58% |
| 2025-08-14 | 48.14 | 46.05 | -2.09 | -4.34% | 46.00 | 48.50 | 34010 | 15951 | 8.48% |
| 2025-08-13 | 47.20 | 48.14 | 0.84 | 1.78% | 47.10 | 48.48 | 28191 | 13468 | 7.03% |
| 2025-08-12 | 47.28 | 47.30 | -0.15 | -0.32% | 46.45 | 47.76 | 26664 | 12534 | 6.65% |
| 2025-08-11 | 47.03 | 47.45 | 0.52 | 1.11% | 46.90 | 47.82 | 21519 | 10189 | 5.37% |
| 2025-08-08 | 48.20 | 46.93 | -1.51 | -3.12% | 46.83 | 48.40 | 26017 | 12265 | 6.49% |
| 2025-08-07 | 48.90 | 48.44 | -0.98 | -1.98% | 48.05 | 49.36 | 31684 | 15407 | 7.90% |
| 2025-08-06 | 46.41 | 49.42 | 3.15 | 6.81% | 45.86 | 50.24 | 60008 | 29005 | 14.97% |
| 2025-08-05 | 47.38 | 46.27 | -1.38 | -2.90% | 46.05 | 47.48 | 32034 | 14906 | 7.99% |
| 2025-08-04 | 46.96 | 47.65 | 1.17 | 2.52% | 46.20 | 47.85 | 36547 | 17158 | 9.11% |
| 2025-08-01 | 47.30 | 46.48 | 0.52 | 1.13% | 45.40 | 47.30 | 38001 | 17645 | 9.48% |
| 2025-07-31 | 44.86 | 45.96 | 0.85 | 1.88% | 44.70 | 47.39 | 38153 | 17629 | 9.52% |
| 2025-07-30 | 45.57 | 45.11 | -0.36 | -0.79% | 44.62 | 46.69 | 25309 | 11523 | 6.31% |
| 2025-07-29 | 45.29 | 45.47 | 0.17 | 0.38% | 44.62 | 45.50 | 13066 | 5898 | 3.26% |
| 2025-07-28 | 45.21 | 45.30 | -0.01 | -0.02% | 44.91 | 45.65 | 15090 | 6828 | 3.76% |
| 2025-07-25 | 45.32 | 45.31 | 0.21 | 0.47% | 44.60 | 45.48 | 18136 | 8171 | 4.52% |
| 2025-07-24 | 43.61 | 45.10 | 1.41 | 3.23% | 43.32 | 45.17 | 22010 | 9819 | 5.49% |