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 | 47.83 | 48.70 | 1.32 | 2.79% | 47.83 | 49.42 | 17505 | 8536 | 1.69% |
| 2025-10-30 | 48.77 | 47.38 | -1.39 | -2.85% | 47.37 | 48.77 | 13131 | 6277 | 1.27% |
| 2025-10-29 | 47.17 | 48.77 | 1.47 | 3.11% | 47.17 | 49.04 | 16570 | 8030 | 1.60% |
| 2025-10-28 | 47.97 | 47.30 | -0.83 | -1.72% | 47.12 | 48.47 | 14888 | 7111 | 1.44% |
| 2025-10-27 | 47.00 | 48.13 | 1.46 | 3.13% | 46.88 | 48.37 | 19447 | 9314 | 1.88% |
| 2025-10-24 | 45.40 | 46.67 | 1.42 | 3.14% | 45.40 | 46.80 | 14187 | 6566 | 1.37% |
| 2025-10-23 | 45.63 | 45.25 | -0.15 | -0.33% | 44.53 | 45.63 | 9445 | 4239 | 0.91% |
| 2025-10-22 | 45.45 | 45.40 | -0.15 | -0.33% | 45.04 | 45.88 | 7333 | 3338 | 0.71% |
| 2025-10-21 | 45.50 | 45.55 | 0.22 | 0.49% | 45.20 | 45.90 | 11634 | 5311 | 1.12% |
| 2025-10-20 | 44.95 | 45.33 | 0.69 | 1.55% | 44.95 | 45.85 | 13303 | 6041 | 1.28% |
| 2025-10-17 | 46.16 | 44.64 | -1.45 | -3.15% | 44.60 | 46.61 | 18571 | 8437 | 1.79% |
| 2025-10-16 | 46.80 | 46.09 | -0.98 | -2.08% | 45.91 | 47.15 | 12937 | 6011 | 1.25% |
| 2025-10-15 | 46.85 | 47.07 | 0.55 | 1.18% | 46.18 | 47.22 | 18313 | 8566 | 1.77% |
| 2025-10-14 | 49.82 | 46.52 | -2.98 | -6.02% | 46.48 | 50.25 | 36829 | 17751 | 3.55% |
| 2025-10-13 | 48.79 | 49.50 | -0.45 | -0.90% | 48.55 | 49.99 | 29394 | 14487 | 2.84% |
| 2025-10-10 | 51.59 | 49.95 | -1.63 | -3.16% | 49.52 | 51.59 | 28356 | 14301 | 2.74% |
| 2025-10-09 | 50.55 | 51.58 | 1.07 | 2.12% | 50.55 | 52.95 | 32767 | 16943 | 3.16% |
| 2025-09-30 | 50.11 | 50.51 | 0.40 | 0.80% | 49.84 | 50.75 | 19360 | 9757 | 1.87% |
| 2025-09-29 | 50.00 | 50.11 | 1.41 | 2.90% | 49.59 | 51.56 | 21316 | 10722 | 2.06% |
| 2025-09-26 | 49.89 | 48.70 | -1.34 | -2.68% | 48.68 | 50.41 | 28356 | 13976 | 2.74% |
| 2025-09-25 | 51.79 | 50.04 | -1.57 | -3.04% | 50.02 | 53.19 | 29622 | 15150 | 2.86% |
| 2025-09-24 | 51.75 | 51.61 | -0.79 | -1.51% | 50.82 | 52.09 | 20092 | 10359 | 1.94% |
| 2025-09-23 | 54.76 | 52.40 | -2.59 | -4.71% | 50.81 | 54.76 | 35551 | 18624 | 3.43% |
| 2025-09-22 | 56.25 | 54.99 | -0.24 | -0.43% | 54.00 | 56.30 | 25222 | 13820 | 2.43% |
| 2025-09-19 | 53.16 | 55.23 | 2.36 | 4.46% | 53.10 | 55.95 | 38270 | 21030 | 3.69% |
| 2025-09-18 | 52.44 | 52.87 | 0.94 | 1.81% | 52.00 | 55.45 | 35713 | 19038 | 3.45% |
| 2025-09-17 | 53.77 | 51.93 | -2.07 | -3.83% | 51.61 | 53.77 | 38242 | 20044 | 3.69% |
| 2025-09-16 | 49.50 | 54.00 | 5.04 | 10.29% | 49.50 | 54.00 | 41491 | 21612 | 4.00% |
| 2025-09-15 | 49.50 | 48.96 | -0.80 | -1.61% | 48.95 | 49.90 | 14560 | 7186 | 1.40% |
| 2025-09-12 | 49.37 | 49.76 | 0.46 | 0.93% | 49.06 | 50.28 | 19771 | 9832 | 1.91% |
| 2025-09-11 | 48.04 | 49.30 | 0.80 | 1.65% | 47.93 | 49.69 | 19049 | 9290 | 1.84% |
| 2025-09-10 | 48.19 | 48.50 | 0.51 | 1.06% | 47.55 | 48.85 | 11393 | 5493 | 1.10% |
| 2025-09-09 | 49.74 | 47.99 | -1.85 | -3.71% | 47.99 | 50.19 | 18518 | 9030 | 1.79% |
| 2025-09-08 | 49.29 | 49.84 | 0.71 | 1.45% | 49.00 | 49.87 | 13951 | 6903 | 1.35% |
| 2025-09-05 | 48.10 | 49.13 | 1.08 | 2.25% | 48.10 | 49.24 | 15437 | 7529 | 1.49% |
| 2025-09-04 | 48.76 | 48.05 | -0.44 | -0.91% | 47.16 | 49.80 | 26287 | 12730 | 2.54% |
| 2025-09-03 | 49.90 | 48.49 | -1.41 | -2.83% | 48.33 | 50.09 | 17258 | 8480 | 1.66% |
| 2025-09-02 | 51.95 | 49.90 | -2.45 | -4.68% | 49.58 | 52.36 | 23587 | 11931 | 2.28% |
| 2025-09-01 | 51.26 | 52.35 | 1.89 | 3.75% | 51.26 | 53.52 | 25967 | 13627 | 2.51% |
| 2025-08-29 | 49.72 | 50.46 | 0.96 | 1.94% | 49.72 | 50.98 | 21137 | 10652 | 2.04% |
| 2025-08-28 | 48.50 | 49.50 | 0.36 | 0.73% | 48.10 | 50.25 | 25033 | 12278 | 2.41% |
| 2025-08-27 | 49.98 | 49.14 | -0.56 | -1.13% | 49.14 | 50.46 | 20491 | 10201 | 1.98% |
| 2025-08-26 | 50.83 | 49.70 | -1.22 | -2.40% | 49.00 | 52.44 | 27777 | 14076 | 2.68% |
| 2025-08-25 | 50.25 | 50.92 | 1.12 | 2.25% | 49.50 | 51.35 | 28165 | 14229 | 2.72% |
| 2025-08-22 | 49.40 | 49.80 | 0.58 | 1.18% | 49.14 | 50.45 | 29340 | 14605 | 2.83% |
| 2025-08-21 | 52.60 | 49.22 | -3.08 | -5.89% | 49.11 | 52.99 | 39615 | 20050 | 3.82% |
| 2025-08-20 | 47.00 | 52.30 | 5.00 | 10.57% | 46.42 | 54.00 | 59174 | 29528 | 5.71% |
| 2025-08-19 | 46.87 | 47.30 | 0.48 | 1.03% | 45.81 | 47.96 | 37560 | 17544 | 3.62% |
| 2025-08-18 | 45.36 | 46.82 | 1.62 | 3.58% | 45.24 | 47.30 | 36008 | 16585 | 3.47% |
| 2025-08-15 | 44.50 | 45.20 | 0.59 | 1.32% | 44.42 | 45.50 | 21823 | 9829 | 2.11% |
| 2025-08-14 | 45.30 | 44.61 | -0.39 | -0.87% | 44.30 | 46.00 | 25921 | 11671 | 2.50% |
| 2025-08-13 | 44.78 | 45.00 | 0.43 | 0.96% | 44.40 | 45.26 | 17719 | 7947 | 1.71% |
| 2025-08-12 | 44.80 | 44.57 | -0.52 | -1.15% | 44.01 | 45.07 | 21942 | 9737 | 2.12% |
| 2025-08-11 | 42.80 | 45.09 | 2.43 | 5.70% | 42.80 | 45.77 | 34087 | 15252 | 3.29% |
| 2025-08-08 | 42.31 | 42.66 | 0.11 | 0.26% | 41.75 | 43.00 | 18663 | 7895 | 1.80% |
| 2025-08-07 | 43.30 | 42.55 | -0.45 | -1.05% | 42.10 | 44.50 | 29071 | 12496 | 2.80% |
| 2025-08-06 | 42.70 | 43.00 | 0.43 | 1.01% | 42.43 | 43.19 | 15496 | 6626 | 1.49% |
| 2025-08-05 | 41.99 | 42.57 | 0.90 | 2.16% | 41.97 | 43.45 | 20178 | 8614 | 1.95% |
| 2025-08-04 | 40.11 | 41.67 | 1.34 | 3.32% | 40.11 | 42.00 | 18705 | 7690 | 1.80% |
| 2025-08-01 | 40.85 | 40.33 | -0.47 | -1.15% | 40.29 | 41.25 | 14804 | 6022 | 1.43% |
| 2025-07-31 | 40.65 | 40.80 | -0.28 | -0.68% | 40.60 | 41.58 | 17881 | 7357 | 1.73% |
| 2025-07-30 | 42.10 | 41.08 | -1.12 | -2.65% | 40.80 | 42.34 | 29369 | 12196 | 2.83% |
| 2025-07-29 | 41.90 | 42.20 | 0.09 | 0.21% | 41.40 | 42.35 | 18740 | 7847 | 1.81% |
| 2025-07-28 | 40.60 | 42.11 | 1.67 | 4.13% | 40.50 | 42.30 | 23112 | 9599 | 2.23% |
| 2025-07-25 | 40.00 | 40.44 | 0.35 | 0.87% | 39.93 | 40.66 | 17699 | 7146 | 1.71% |
| 2025-07-24 | 39.77 | 40.09 | 0.23 | 0.58% | 39.71 | 40.45 | 14928 | 5972 | 1.44% |