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 | 46.00 | 50.60 | 4.59 | 9.98% | 45.86 | 51.99 | 27712 | 13644 | 3.55% |
| 2025-10-30 | 46.00 | 46.01 | 0.00 | 0.00% | 45.80 | 48.13 | 13115 | 6135 | 1.68% |
| 2025-10-29 | 46.23 | 46.01 | -0.22 | -0.48% | 45.25 | 46.49 | 9069 | 4151 | 1.16% |
| 2025-10-28 | 47.00 | 46.23 | -1.26 | -2.65% | 46.09 | 47.49 | 8948 | 4174 | 1.15% |
| 2025-10-27 | 49.56 | 47.49 | -2.01 | -4.06% | 46.81 | 50.92 | 19953 | 9604 | 2.56% |
| 2025-10-24 | 47.83 | 49.50 | 1.62 | 3.38% | 47.05 | 49.50 | 11274 | 5472 | 1.45% |
| 2025-10-23 | 47.85 | 47.88 | -0.11 | -0.23% | 46.40 | 47.99 | 6632 | 3129 | 0.85% |
| 2025-10-22 | 48.43 | 47.99 | -0.53 | -1.09% | 47.60 | 49.21 | 6091 | 2932 | 0.78% |
| 2025-10-21 | 46.82 | 48.52 | 1.23 | 2.60% | 46.82 | 48.84 | 6197 | 2980 | 0.79% |
| 2025-10-20 | 47.20 | 47.29 | 0.43 | 0.92% | 46.72 | 48.07 | 9926 | 4722 | 1.27% |
| 2025-10-17 | 47.54 | 46.86 | -0.68 | -1.43% | 46.81 | 47.97 | 6806 | 3209 | 0.87% |
| 2025-10-16 | 48.05 | 47.54 | -0.75 | -1.55% | 47.22 | 49.13 | 7870 | 3791 | 1.01% |
| 2025-10-15 | 47.37 | 48.29 | 1.85 | 3.98% | 46.31 | 48.80 | 10587 | 5080 | 1.36% |
| 2025-10-14 | 47.30 | 46.44 | -0.27 | -0.58% | 46.13 | 47.59 | 10990 | 5146 | 1.41% |
| 2025-10-13 | 46.30 | 46.71 | -0.47 | -1.00% | 45.84 | 50.20 | 21159 | 10107 | 2.71% |
| 2025-10-10 | 49.94 | 47.18 | -2.56 | -5.15% | 47.06 | 50.22 | 18134 | 8736 | 2.33% |
| 2025-10-09 | 51.58 | 49.74 | -1.04 | -2.05% | 49.58 | 51.58 | 9078 | 4560 | 1.16% |
| 2025-09-30 | 50.05 | 50.78 | 0.02 | 0.04% | 49.86 | 51.48 | 6609 | 3365 | 0.85% |
| 2025-09-29 | 50.25 | 50.76 | 0.50 | 0.99% | 49.46 | 50.94 | 8903 | 4471 | 1.14% |
| 2025-09-26 | 52.65 | 50.26 | -2.39 | -4.54% | 49.72 | 52.65 | 11820 | 5975 | 1.52% |
| 2025-09-25 | 52.35 | 52.65 | 0.30 | 0.57% | 52.12 | 53.88 | 10188 | 5400 | 1.31% |
| 2025-09-24 | 52.22 | 52.35 | -0.93 | -1.75% | 51.99 | 53.82 | 11262 | 5906 | 1.44% |
| 2025-09-23 | 55.23 | 53.28 | -1.95 | -3.53% | 51.81 | 55.80 | 11834 | 6295 | 1.52% |
| 2025-09-22 | 54.09 | 55.23 | 1.08 | 1.99% | 53.66 | 57.57 | 10919 | 6076 | 1.40% |
| 2025-09-19 | 56.15 | 54.15 | -2.01 | -3.58% | 53.85 | 57.20 | 11641 | 6427 | 1.49% |
| 2025-09-18 | 59.55 | 56.16 | -3.54 | -5.93% | 55.77 | 60.00 | 17711 | 10216 | 2.27% |
| 2025-09-17 | 58.81 | 59.70 | 1.11 | 1.89% | 56.70 | 60.98 | 18669 | 10944 | 2.39% |
| 2025-09-16 | 56.98 | 58.59 | 1.87 | 3.30% | 56.60 | 59.88 | 15585 | 9129 | 2.00% |
| 2025-09-15 | 57.00 | 56.72 | -1.36 | -2.34% | 56.60 | 58.94 | 11286 | 6488 | 1.45% |
| 2025-09-12 | 56.06 | 58.08 | 2.02 | 3.60% | 55.03 | 58.75 | 15995 | 9111 | 2.05% |
| 2025-09-11 | 54.14 | 56.06 | 1.42 | 2.60% | 53.15 | 57.39 | 14151 | 7885 | 1.82% |
| 2025-09-10 | 56.55 | 54.64 | -2.33 | -4.09% | 54.55 | 57.03 | 13794 | 7675 | 1.77% |
| 2025-09-09 | 56.20 | 56.97 | 0.99 | 1.77% | 55.82 | 60.29 | 23080 | 13412 | 2.96% |
| 2025-09-08 | 55.78 | 55.98 | 0.09 | 0.16% | 54.94 | 56.41 | 8488 | 4730 | 1.09% |
| 2025-09-05 | 54.81 | 55.89 | 0.74 | 1.34% | 53.89 | 56.03 | 10998 | 6053 | 1.41% |
| 2025-09-04 | 55.82 | 55.15 | -0.85 | -1.52% | 53.80 | 57.39 | 14728 | 8165 | 1.89% |
| 2025-09-03 | 56.12 | 56.00 | -0.09 | -0.16% | 55.72 | 58.30 | 10838 | 6160 | 1.39% |
| 2025-09-02 | 59.60 | 56.09 | -4.05 | -6.73% | 56.00 | 59.63 | 18749 | 10764 | 2.40% |
| 2025-09-01 | 62.00 | 60.14 | -1.95 | -3.14% | 59.01 | 63.50 | 24121 | 14825 | 3.09% |
| 2025-08-29 | 61.50 | 62.09 | 1.98 | 3.29% | 60.22 | 63.88 | 23517 | 14711 | 3.02% |
| 2025-08-28 | 62.95 | 60.11 | -2.00 | -3.22% | 58.20 | 62.99 | 25805 | 15491 | 3.31% |
| 2025-08-27 | 58.68 | 62.11 | 4.78 | 8.34% | 57.00 | 65.80 | 41327 | 25001 | 5.30% |
| 2025-08-26 | 60.70 | 57.33 | -2.74 | -4.56% | 57.33 | 60.70 | 18191 | 10650 | 2.33% |
| 2025-08-25 | 59.25 | 60.07 | 0.52 | 0.87% | 59.12 | 60.99 | 21205 | 12701 | 2.72% |
| 2025-08-22 | 60.10 | 59.55 | -0.55 | -0.92% | 58.80 | 60.58 | 15566 | 9285 | 2.00% |
| 2025-08-21 | 62.00 | 60.10 | -1.40 | -2.28% | 59.70 | 62.28 | 19711 | 11938 | 2.53% |
| 2025-08-20 | 64.00 | 61.50 | -3.50 | -5.38% | 58.85 | 64.00 | 32817 | 20086 | 4.21% |
| 2025-08-19 | 70.20 | 65.00 | -5.90 | -8.32% | 64.10 | 70.20 | 46464 | 30726 | 5.96% |
| 2025-08-18 | 70.86 | 70.90 | -1.64 | -2.26% | 66.45 | 71.83 | 45905 | 31462 | 5.89% |
| 2025-08-15 | 58.50 | 72.54 | 11.94 | 19.70% | 58.01 | 72.72 | 57670 | 39377 | 7.40% |
| 2025-08-14 | 51.30 | 60.60 | 8.45 | 16.20% | 51.30 | 62.40 | 45792 | 26199 | 5.87% |
| 2025-08-13 | 49.60 | 52.15 | 2.86 | 5.80% | 47.45 | 54.48 | 35261 | 17634 | 4.52% |
| 2025-08-12 | 49.33 | 49.29 | -0.56 | -1.12% | 49.01 | 52.00 | 26221 | 13155 | 3.36% |
| 2025-08-11 | 51.90 | 49.85 | -2.07 | -3.99% | 47.81 | 51.92 | 38717 | 18883 | 4.97% |
| 2025-08-08 | 43.00 | 51.92 | 8.65 | 19.99% | 42.51 | 51.92 | 40837 | 19675 | 5.24% |
| 2025-08-07 | 43.71 | 43.27 | -0.88 | -1.99% | 41.72 | 44.11 | 22576 | 9708 | 2.90% |
| 2025-08-06 | 44.56 | 44.15 | -0.41 | -0.92% | 43.57 | 46.44 | 27980 | 12584 | 3.59% |
| 2025-08-05 | 46.00 | 44.56 | 0.83 | 1.90% | 44.02 | 48.88 | 43322 | 20020 | 5.56% |
| 2025-08-04 | 36.49 | 43.73 | 7.29 | 20.01% | 36.01 | 43.73 | 40847 | 16648 | 5.24% |
| 2025-08-01 | 36.46 | 36.44 | -0.29 | -0.79% | 36.11 | 37.01 | 12798 | 4687 | 1.64% |
| 2025-07-31 | 36.46 | 36.73 | -0.24 | -0.65% | 36.30 | 37.71 | 11764 | 4352 | 1.51% |
| 2025-07-30 | 36.99 | 36.97 | -0.83 | -2.20% | 36.60 | 38.01 | 12398 | 4616 | 1.59% |
| 2025-07-29 | 37.06 | 37.80 | 0.60 | 1.61% | 36.55 | 38.30 | 13084 | 4884 | 1.68% |
| 2025-07-28 | 37.38 | 37.20 | 0.01 | 0.03% | 37.06 | 38.31 | 10983 | 4113 | 1.41% |
| 2025-07-25 | 37.11 | 37.19 | 0.19 | 0.51% | 36.70 | 37.58 | 10296 | 3828 | 1.32% |
| 2025-07-24 | 36.82 | 37.00 | 0.18 | 0.49% | 36.51 | 37.60 | 9263 | 3416 | 1.19% |