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 | 47.32 | 47.37 | 0.06 | 0.13% | 46.55 | 48.12 | 25746 | 12169 | 1.91% |
| 2025-10-30 | 49.01 | 47.31 | -1.69 | -3.45% | 47.23 | 49.39 | 19768 | 9541 | 1.47% |
| 2025-10-29 | 49.08 | 49.00 | -1.26 | -2.51% | 48.91 | 50.88 | 22962 | 11385 | 1.71% |
| 2025-10-28 | 49.69 | 50.26 | 1.04 | 2.11% | 48.97 | 51.83 | 35780 | 18000 | 2.66% |
| 2025-10-27 | 50.85 | 49.22 | -1.37 | -2.71% | 48.51 | 50.85 | 26830 | 13230 | 1.99% |
| 2025-10-24 | 48.34 | 50.59 | 2.29 | 4.74% | 48.30 | 52.49 | 44343 | 22525 | 3.29% |
| 2025-10-23 | 47.63 | 48.30 | 0.87 | 1.83% | 47.18 | 48.48 | 11040 | 5280 | 0.82% |
| 2025-10-22 | 48.90 | 47.43 | -1.47 | -3.01% | 47.40 | 49.08 | 21261 | 10228 | 1.58% |
| 2025-10-21 | 47.64 | 48.90 | 1.60 | 3.38% | 47.64 | 50.28 | 25448 | 12491 | 1.89% |
| 2025-10-20 | 46.77 | 47.30 | 0.95 | 2.05% | 46.35 | 48.07 | 14011 | 6631 | 1.04% |
| 2025-10-17 | 47.13 | 46.35 | -0.64 | -1.36% | 46.11 | 47.65 | 11900 | 5555 | 0.88% |
| 2025-10-16 | 47.75 | 46.99 | -0.70 | -1.47% | 46.75 | 49.10 | 23173 | 11070 | 1.72% |
| 2025-10-15 | 48.58 | 47.69 | -0.51 | -1.06% | 47.18 | 48.70 | 20340 | 9697 | 1.51% |
| 2025-10-14 | 52.36 | 48.20 | -2.88 | -5.64% | 48.00 | 52.63 | 32134 | 15868 | 2.39% |
| 2025-10-13 | 48.00 | 51.08 | 1.28 | 2.57% | 47.81 | 51.19 | 34505 | 17306 | 2.56% |
| 2025-10-10 | 51.23 | 49.80 | -0.96 | -1.89% | 49.34 | 53.01 | 32653 | 16640 | 2.42% |
| 2025-10-09 | 51.77 | 50.76 | -1.02 | -1.97% | 50.50 | 51.98 | 22521 | 11490 | 1.67% |
| 2025-09-30 | 50.92 | 51.78 | 1.53 | 3.04% | 49.57 | 51.86 | 32513 | 16454 | 2.41% |
| 2025-09-29 | 49.81 | 50.25 | 1.11 | 2.26% | 49.22 | 51.48 | 29605 | 14855 | 2.20% |
| 2025-09-26 | 47.92 | 49.14 | 1.22 | 2.55% | 47.41 | 49.23 | 19181 | 9322 | 1.42% |
| 2025-09-25 | 48.01 | 47.92 | -0.08 | -0.17% | 47.43 | 48.56 | 12390 | 5940 | 0.92% |
| 2025-09-24 | 46.40 | 48.00 | 1.50 | 3.23% | 46.40 | 48.62 | 22462 | 10738 | 1.67% |
| 2025-09-23 | 47.60 | 46.50 | -1.10 | -2.31% | 44.85 | 47.71 | 26598 | 12222 | 1.98% |
| 2025-09-22 | 48.70 | 47.60 | -1.33 | -2.72% | 47.50 | 49.50 | 17229 | 8283 | 1.28% |
| 2025-09-19 | 48.82 | 48.93 | 0.11 | 0.23% | 48.82 | 50.30 | 12987 | 6414 | 0.96% |
| 2025-09-18 | 49.78 | 48.82 | -0.91 | -1.83% | 48.30 | 51.43 | 19708 | 9843 | 1.46% |
| 2025-09-17 | 51.03 | 49.73 | -1.29 | -2.53% | 49.20 | 51.54 | 16985 | 8493 | 1.26% |
| 2025-09-16 | 49.20 | 51.02 | 1.82 | 3.70% | 48.81 | 52.38 | 31803 | 16138 | 2.36% |
| 2025-09-15 | 49.00 | 49.20 | -0.02 | -0.04% | 47.85 | 49.48 | 21195 | 10317 | 1.57% |
| 2025-09-12 | 49.00 | 49.22 | -0.16 | -0.32% | 48.61 | 49.54 | 12262 | 6017 | 0.91% |
| 2025-09-11 | 50.27 | 49.38 | -1.32 | -2.60% | 48.80 | 50.60 | 28574 | 14126 | 2.12% |
| 2025-09-10 | 52.00 | 50.70 | -1.30 | -2.50% | 50.51 | 52.49 | 13209 | 6743 | 0.98% |
| 2025-09-09 | 51.99 | 52.00 | -0.15 | -0.29% | 50.80 | 53.72 | 31207 | 16348 | 2.32% |
| 2025-09-08 | 47.74 | 52.15 | 4.41 | 9.24% | 47.34 | 52.38 | 47967 | 24447 | 3.56% |
| 2025-09-05 | 47.41 | 47.74 | 0.27 | 0.57% | 46.70 | 47.89 | 14962 | 7075 | 1.11% |
| 2025-09-04 | 48.15 | 47.47 | -0.33 | -0.69% | 46.10 | 48.20 | 17780 | 8379 | 1.32% |
| 2025-09-03 | 49.19 | 47.80 | -1.30 | -2.65% | 47.59 | 50.10 | 11771 | 5719 | 0.87% |
| 2025-09-02 | 49.67 | 49.10 | -0.72 | -1.45% | 48.21 | 50.27 | 15248 | 7483 | 1.13% |
| 2025-09-01 | 48.50 | 49.82 | 1.40 | 2.89% | 47.82 | 50.28 | 24053 | 11867 | 1.79% |
| 2025-08-29 | 48.19 | 48.42 | 0.21 | 0.44% | 47.18 | 48.85 | 20096 | 9639 | 1.49% |
| 2025-08-28 | 49.15 | 48.21 | -1.19 | -2.41% | 47.65 | 49.55 | 19713 | 9548 | 1.46% |
| 2025-08-27 | 49.66 | 49.40 | -0.14 | -0.28% | 49.25 | 50.70 | 18610 | 9281 | 1.38% |
| 2025-08-26 | 50.26 | 49.54 | -0.85 | -1.69% | 49.34 | 50.26 | 17232 | 8569 | 1.28% |
| 2025-08-25 | 50.02 | 50.39 | 0.18 | 0.36% | 48.76 | 50.40 | 34129 | 16874 | 2.53% |
| 2025-08-22 | 50.35 | 50.21 | -0.29 | -0.57% | 49.37 | 50.64 | 20295 | 10109 | 1.51% |
| 2025-08-21 | 50.28 | 50.50 | 0.21 | 0.42% | 50.00 | 51.25 | 15246 | 7710 | 1.13% |
| 2025-08-20 | 51.00 | 50.29 | -1.06 | -2.06% | 49.70 | 51.48 | 17455 | 8764 | 1.30% |
| 2025-08-19 | 51.82 | 51.35 | -0.44 | -0.85% | 51.12 | 53.47 | 17657 | 9192 | 1.31% |
| 2025-08-18 | 50.12 | 51.79 | 1.74 | 3.48% | 49.69 | 52.28 | 24152 | 12368 | 1.79% |
| 2025-08-15 | 48.80 | 50.05 | 0.91 | 1.85% | 48.80 | 50.76 | 17288 | 8649 | 1.28% |
| 2025-08-14 | 52.52 | 49.14 | -4.15 | -7.79% | 49.02 | 52.57 | 47011 | 23425 | 3.49% |
| 2025-08-13 | 54.40 | 53.29 | -1.11 | -2.04% | 51.60 | 55.15 | 34486 | 18039 | 2.56% |
| 2025-08-12 | 54.50 | 54.40 | -0.34 | -0.62% | 53.48 | 56.25 | 23921 | 13132 | 1.78% |
| 2025-08-11 | 52.55 | 54.74 | 1.75 | 3.30% | 52.18 | 54.90 | 13356 | 7226 | 0.99% |
| 2025-08-08 | 51.23 | 52.99 | 1.67 | 3.25% | 50.15 | 52.99 | 13997 | 7287 | 1.04% |
| 2025-08-07 | 50.50 | 51.32 | 0.52 | 1.02% | 50.36 | 53.40 | 13098 | 6813 | 0.97% |
| 2025-08-06 | 50.77 | 50.80 | 0.55 | 1.09% | 49.78 | 51.80 | 13610 | 6912 | 1.01% |
| 2025-08-05 | 51.32 | 50.25 | -0.98 | -1.91% | 50.08 | 51.60 | 10331 | 5215 | 0.77% |
| 2025-08-04 | 50.08 | 51.23 | 1.10 | 2.19% | 49.02 | 52.00 | 12640 | 6364 | 0.94% |
| 2025-08-01 | 49.88 | 50.13 | -0.11 | -0.22% | 49.83 | 51.35 | 12422 | 6262 | 0.92% |
| 2025-07-31 | 49.94 | 50.24 | 0.56 | 1.13% | 49.34 | 51.86 | 14289 | 7267 | 1.06% |
| 2025-07-30 | 50.38 | 49.68 | -0.70 | -1.39% | 49.00 | 50.80 | 13222 | 6603 | 0.98% |
| 2025-07-29 | 49.78 | 50.38 | 0.67 | 1.35% | 48.98 | 50.63 | 18856 | 9410 | 1.40% |
| 2025-07-28 | 51.83 | 49.71 | -2.12 | -4.09% | 49.55 | 52.20 | 17101 | 8615 | 1.27% |
| 2025-07-25 | 49.95 | 51.83 | 1.84 | 3.68% | 49.51 | 52.39 | 19674 | 10156 | 1.46% |
| 2025-07-24 | 50.00 | 49.99 | 0.03 | 0.06% | 49.38 | 51.00 | 14282 | 7173 | 1.06% |