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 | 48.51 | 48.37 | 0.38 | 0.79% | 48.20 | 49.70 | 31887 | 15591 | 1.58% |
| 2025-10-30 | 50.00 | 47.99 | -2.12 | -4.23% | 47.84 | 50.64 | 74867 | 36572 | 3.70% |
| 2025-10-29 | 51.60 | 50.11 | -1.70 | -3.28% | 49.00 | 51.60 | 44621 | 22385 | 2.21% |
| 2025-10-28 | 49.86 | 51.81 | 0.91 | 1.79% | 49.64 | 52.50 | 38433 | 19732 | 1.90% |
| 2025-10-27 | 51.99 | 50.90 | 0.40 | 0.79% | 48.87 | 52.49 | 49392 | 24801 | 2.44% |
| 2025-10-24 | 49.60 | 50.50 | 1.51 | 3.08% | 48.69 | 50.50 | 36569 | 18125 | 1.81% |
| 2025-10-23 | 51.23 | 48.99 | -1.61 | -3.18% | 48.30 | 51.23 | 44573 | 21931 | 2.21% |
| 2025-10-22 | 52.13 | 50.60 | -1.56 | -2.99% | 50.07 | 52.30 | 25270 | 12946 | 1.25% |
| 2025-10-21 | 52.00 | 52.16 | 0.03 | 0.06% | 52.00 | 53.35 | 32318 | 16957 | 1.60% |
| 2025-10-20 | 52.00 | 52.13 | 0.13 | 0.25% | 51.82 | 54.33 | 32613 | 17244 | 1.61% |
| 2025-10-17 | 54.47 | 52.00 | -2.50 | -4.59% | 51.88 | 54.47 | 32618 | 17369 | 1.61% |
| 2025-10-16 | 52.94 | 54.50 | 1.56 | 2.95% | 52.17 | 57.15 | 58948 | 32576 | 2.92% |
| 2025-10-15 | 51.60 | 52.94 | 2.20 | 4.34% | 50.00 | 52.94 | 27379 | 14089 | 1.35% |
| 2025-10-14 | 54.67 | 50.74 | -2.34 | -4.41% | 50.25 | 54.72 | 38890 | 20393 | 1.92% |
| 2025-10-13 | 48.00 | 53.08 | 1.91 | 3.73% | 48.00 | 53.85 | 53280 | 27784 | 2.64% |
| 2025-10-10 | 52.18 | 51.17 | -1.22 | -2.33% | 50.87 | 53.00 | 36264 | 18722 | 1.79% |
| 2025-10-09 | 53.99 | 52.39 | -0.24 | -0.46% | 52.00 | 54.50 | 36471 | 19502 | 1.80% |
| 2025-09-30 | 53.76 | 52.63 | -0.97 | -1.81% | 52.00 | 54.60 | 45099 | 23897 | 2.23% |
| 2025-09-29 | 53.35 | 53.60 | -0.20 | -0.37% | 52.72 | 55.21 | 47807 | 25677 | 2.37% |
| 2025-09-26 | 56.02 | 53.80 | -2.41 | -4.29% | 53.70 | 56.49 | 48675 | 26557 | 2.41% |
| 2025-09-25 | 56.90 | 56.21 | -0.50 | -0.88% | 56.00 | 58.38 | 41347 | 23648 | 2.05% |
| 2025-09-24 | 56.80 | 56.71 | -0.09 | -0.16% | 56.20 | 58.52 | 43715 | 24941 | 2.16% |
| 2025-09-23 | 59.80 | 56.80 | -3.40 | -5.65% | 55.86 | 60.18 | 54939 | 31509 | 2.72% |
| 2025-09-22 | 57.19 | 60.20 | 3.19 | 5.60% | 56.40 | 61.00 | 61189 | 35988 | 3.03% |
| 2025-09-19 | 59.01 | 57.01 | -2.49 | -4.18% | 56.50 | 60.25 | 49062 | 28445 | 2.43% |
| 2025-09-18 | 56.23 | 59.50 | 2.23 | 3.89% | 55.52 | 61.60 | 69075 | 40715 | 3.42% |
| 2025-09-17 | 59.01 | 57.27 | -1.86 | -3.15% | 56.00 | 59.09 | 63176 | 36056 | 3.13% |
| 2025-09-16 | 54.34 | 59.13 | 4.79 | 8.81% | 53.51 | 60.07 | 85027 | 48695 | 4.21% |
| 2025-09-15 | 50.90 | 54.34 | 3.01 | 5.86% | 50.31 | 54.80 | 62397 | 33158 | 3.09% |
| 2025-09-12 | 49.40 | 51.33 | 1.58 | 3.18% | 49.40 | 53.51 | 62324 | 32215 | 3.08% |
| 2025-09-11 | 49.19 | 49.75 | 0.56 | 1.14% | 48.31 | 51.00 | 47717 | 23764 | 2.36% |
| 2025-09-10 | 49.00 | 49.19 | -0.77 | -1.54% | 48.49 | 50.00 | 49179 | 24143 | 2.43% |
| 2025-09-09 | 47.00 | 49.96 | 2.91 | 6.18% | 46.01 | 49.98 | 86867 | 42407 | 4.30% |
| 2025-09-08 | 46.89 | 47.05 | 0.43 | 0.92% | 46.11 | 48.17 | 66555 | 31374 | 3.29% |
| 2025-09-05 | 43.80 | 46.62 | 3.29 | 7.59% | 43.34 | 46.96 | 64487 | 29331 | 3.19% |
| 2025-09-04 | 46.45 | 43.33 | -2.63 | -5.72% | 42.34 | 47.00 | 56740 | 25178 | 2.81% |
| 2025-09-03 | 46.09 | 45.96 | 0.35 | 0.77% | 44.30 | 46.50 | 57569 | 26224 | 2.85% |
| 2025-09-02 | 46.79 | 45.61 | -1.63 | -3.45% | 44.72 | 48.18 | 84220 | 38767 | 4.17% |
| 2025-09-01 | 45.60 | 47.24 | 2.34 | 5.21% | 45.60 | 47.80 | 90094 | 42027 | 4.46% |
| 2025-08-29 | 43.48 | 44.90 | 1.49 | 3.43% | 41.80 | 45.86 | 88472 | 38875 | 4.38% |
| 2025-08-28 | 42.76 | 43.41 | 1.03 | 2.43% | 42.00 | 44.30 | 80728 | 34890 | 3.99% |
| 2025-08-27 | 43.56 | 42.38 | -1.02 | -2.35% | 42.38 | 44.99 | 74748 | 32738 | 3.70% |
| 2025-08-26 | 43.80 | 43.40 | -0.40 | -0.91% | 42.53 | 44.39 | 61014 | 26504 | 3.02% |
| 2025-08-25 | 42.50 | 43.80 | 1.31 | 3.08% | 42.50 | 44.44 | 73241 | 32029 | 3.62% |
| 2025-08-22 | 42.01 | 42.49 | 0.61 | 1.46% | 41.52 | 43.30 | 68691 | 29292 | 3.40% |
| 2025-08-21 | 41.88 | 41.88 | 0.08 | 0.19% | 41.01 | 42.76 | 50479 | 21185 | 2.50% |
| 2025-08-20 | 41.23 | 41.80 | 0.00 | 0.00% | 40.80 | 42.80 | 65171 | 27071 | 3.22% |
| 2025-08-19 | 42.67 | 41.80 | -1.14 | -2.65% | 41.10 | 42.96 | 62325 | 26114 | 3.08% |
| 2025-08-18 | 43.55 | 42.94 | -0.10 | -0.23% | 42.00 | 44.50 | 102591 | 44050 | 5.08% |
| 2025-08-15 | 40.50 | 43.04 | 2.69 | 6.67% | 40.50 | 43.68 | 94941 | 40390 | 4.70% |
| 2025-08-14 | 41.00 | 40.35 | -0.66 | -1.61% | 39.30 | 41.23 | 90288 | 36392 | 4.47% |
| 2025-08-13 | 38.01 | 41.01 | 3.00 | 7.89% | 37.88 | 41.15 | 143583 | 57440 | 7.10% |
| 2025-08-12 | 37.20 | 38.01 | 0.50 | 1.33% | 36.50 | 38.66 | 110242 | 41368 | 5.45% |
| 2025-08-11 | 35.67 | 37.51 | 1.84 | 5.16% | 35.67 | 39.50 | 140279 | 52719 | 6.94% |
| 2025-08-08 | 35.20 | 35.67 | 0.23 | 0.65% | 35.01 | 36.75 | 81237 | 29248 | 4.02% |
| 2025-08-07 | 35.20 | 35.44 | 0.57 | 1.63% | 34.57 | 36.08 | 80785 | 28620 | 4.00% |
| 2025-08-06 | 34.89 | 34.87 | 0.29 | 0.84% | 33.85 | 35.48 | 71865 | 25070 | 3.56% |
| 2025-08-05 | 33.21 | 34.58 | 1.36 | 4.09% | 33.20 | 34.74 | 88204 | 30058 | 4.36% |
| 2025-08-04 | 32.18 | 33.22 | 0.85 | 2.63% | 32.03 | 33.49 | 45754 | 15053 | 2.26% |
| 2025-08-01 | 32.20 | 32.37 | 0.30 | 0.94% | 31.84 | 33.05 | 34336 | 11089 | 1.70% |
| 2025-07-31 | 32.77 | 32.07 | -0.79 | -2.40% | 31.98 | 33.55 | 38342 | 12541 | 1.90% |
| 2025-07-30 | 33.02 | 32.86 | -0.14 | -0.42% | 31.80 | 34.26 | 60633 | 19933 | 3.00% |
| 2025-07-29 | 34.00 | 33.00 | -0.99 | -2.91% | 32.95 | 34.39 | 47755 | 15928 | 2.36% |
| 2025-07-28 | 34.34 | 33.99 | -0.48 | -1.39% | 33.97 | 34.84 | 36247 | 12459 | 1.79% |
| 2025-07-25 | 33.80 | 34.47 | 0.67 | 1.98% | 33.66 | 34.50 | 29934 | 10234 | 1.48% |
| 2025-07-24 | 33.90 | 33.80 | -0.17 | -0.50% | 33.60 | 34.44 | 38518 | 13036 | 1.91% |