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 | 48.99 | 48.67 | -0.39 | -0.79% | 48.02 | 49.80 | 37610 | 18360 | 2.17% |
| 2025-10-30 | 50.39 | 49.06 | -1.35 | -2.68% | 48.90 | 50.55 | 42649 | 21194 | 2.46% |
| 2025-10-29 | 50.69 | 50.41 | -0.46 | -0.90% | 49.79 | 51.33 | 37185 | 18690 | 2.14% |
| 2025-10-28 | 50.80 | 50.87 | -0.61 | -1.18% | 50.00 | 51.55 | 42923 | 21701 | 2.47% |
| 2025-10-27 | 52.07 | 51.48 | 1.08 | 2.14% | 50.69 | 52.88 | 76036 | 39424 | 4.38% |
| 2025-10-24 | 49.08 | 50.40 | 2.02 | 4.18% | 48.70 | 50.72 | 52574 | 26272 | 3.03% |
| 2025-10-23 | 47.00 | 48.38 | 1.28 | 2.72% | 46.44 | 48.41 | 25996 | 12377 | 1.50% |
| 2025-10-22 | 47.36 | 47.10 | -0.51 | -1.07% | 46.86 | 47.87 | 17795 | 8406 | 1.03% |
| 2025-10-21 | 46.43 | 47.61 | 1.38 | 2.99% | 46.21 | 47.97 | 29716 | 14077 | 1.71% |
| 2025-10-20 | 46.47 | 46.23 | -0.12 | -0.26% | 46.03 | 47.56 | 19674 | 9172 | 1.13% |
| 2025-10-17 | 47.06 | 46.35 | -0.87 | -1.84% | 46.33 | 47.86 | 28601 | 13470 | 1.65% |
| 2025-10-16 | 49.18 | 47.22 | -1.97 | -4.00% | 47.00 | 49.36 | 47301 | 22608 | 2.73% |
| 2025-10-15 | 49.12 | 49.19 | 0.17 | 0.35% | 48.40 | 49.80 | 28896 | 14158 | 1.66% |
| 2025-10-14 | 50.89 | 49.02 | -1.70 | -3.35% | 48.86 | 50.90 | 46554 | 23111 | 2.68% |
| 2025-10-13 | 48.88 | 50.72 | 0.77 | 1.54% | 48.20 | 50.77 | 43127 | 21490 | 2.48% |
| 2025-10-10 | 50.00 | 49.95 | 0.09 | 0.18% | 49.32 | 50.53 | 41683 | 20804 | 2.40% |
| 2025-10-09 | 50.00 | 49.86 | -0.59 | -1.17% | 48.70 | 50.45 | 46080 | 22923 | 2.65% |
| 2025-09-30 | 50.20 | 50.45 | 0.25 | 0.50% | 50.05 | 50.86 | 31646 | 15942 | 1.82% |
| 2025-09-29 | 50.90 | 50.20 | -0.60 | -1.18% | 49.73 | 51.09 | 41474 | 20781 | 2.39% |
| 2025-09-26 | 52.00 | 50.80 | -1.30 | -2.50% | 50.66 | 52.68 | 59073 | 30297 | 3.40% |
| 2025-09-25 | 51.90 | 52.10 | -0.29 | -0.55% | 51.55 | 52.82 | 49769 | 25907 | 2.87% |
| 2025-09-24 | 50.63 | 52.39 | 1.19 | 2.32% | 49.80 | 53.46 | 89910 | 46675 | 5.18% |
| 2025-09-23 | 49.21 | 51.20 | 1.66 | 3.35% | 48.08 | 51.65 | 91425 | 45547 | 5.27% |
| 2025-09-22 | 49.20 | 49.54 | 0.62 | 1.27% | 48.20 | 49.70 | 62280 | 30639 | 3.59% |
| 2025-09-19 | 45.41 | 48.92 | 3.44 | 7.56% | 45.30 | 50.00 | 107347 | 52033 | 6.18% |
| 2025-09-18 | 45.55 | 45.48 | -0.32 | -0.70% | 45.03 | 46.93 | 52816 | 24372 | 3.04% |
| 2025-09-17 | 45.59 | 45.80 | 0.14 | 0.31% | 45.46 | 46.65 | 29633 | 13603 | 1.71% |
| 2025-09-16 | 45.99 | 45.66 | -0.01 | -0.02% | 45.09 | 45.99 | 25573 | 11648 | 1.47% |
| 2025-09-15 | 46.50 | 45.67 | -0.93 | -2.00% | 45.49 | 46.77 | 38365 | 17594 | 2.21% |
| 2025-09-12 | 47.10 | 46.60 | -0.49 | -1.04% | 46.32 | 47.10 | 35206 | 16410 | 2.03% |
| 2025-09-11 | 45.21 | 47.09 | 1.79 | 3.95% | 44.81 | 47.16 | 61392 | 28407 | 3.54% |
| 2025-09-10 | 46.00 | 45.30 | -0.58 | -1.26% | 45.20 | 46.34 | 30093 | 13711 | 1.73% |
| 2025-09-09 | 46.93 | 45.88 | -0.95 | -2.03% | 45.63 | 47.29 | 34781 | 16086 | 2.00% |
| 2025-09-08 | 45.59 | 46.83 | 1.10 | 2.41% | 45.04 | 47.60 | 55144 | 25726 | 3.18% |
| 2025-09-05 | 44.38 | 45.73 | 1.82 | 4.14% | 43.82 | 46.20 | 63969 | 29116 | 3.69% |
| 2025-09-04 | 44.70 | 43.91 | -0.90 | -2.01% | 43.40 | 45.84 | 53767 | 23931 | 3.10% |
| 2025-09-03 | 45.02 | 44.81 | -0.17 | -0.38% | 44.32 | 46.30 | 41995 | 18984 | 2.42% |
| 2025-09-02 | 45.86 | 44.98 | -1.05 | -2.28% | 44.29 | 46.30 | 55157 | 24932 | 3.18% |
| 2025-09-01 | 44.44 | 46.03 | 1.61 | 3.62% | 44.44 | 46.25 | 82919 | 37730 | 4.78% |
| 2025-08-29 | 44.88 | 44.42 | -0.30 | -0.67% | 44.16 | 45.00 | 41882 | 18645 | 2.41% |
| 2025-08-28 | 44.67 | 44.72 | -0.24 | -0.53% | 43.62 | 45.45 | 59818 | 26669 | 3.45% |
| 2025-08-27 | 46.26 | 44.96 | -1.46 | -3.15% | 44.91 | 47.37 | 66714 | 30696 | 3.84% |
| 2025-08-26 | 47.00 | 46.42 | -1.05 | -2.21% | 46.17 | 47.48 | 58450 | 27303 | 3.37% |
| 2025-08-25 | 47.12 | 47.47 | 1.76 | 3.85% | 46.85 | 48.71 | 88728 | 42253 | 5.11% |
| 2025-08-22 | 45.98 | 45.71 | 1.51 | 3.42% | 45.38 | 47.52 | 112462 | 51935 | 6.48% |
| 2025-08-21 | 44.36 | 44.20 | 0.19 | 0.43% | 43.70 | 44.63 | 30076 | 13282 | 1.73% |
| 2025-08-20 | 43.40 | 44.01 | 0.28 | 0.64% | 43.34 | 44.07 | 24221 | 10589 | 1.40% |
| 2025-08-19 | 44.60 | 43.73 | -0.87 | -1.95% | 43.40 | 44.60 | 40310 | 17700 | 2.32% |
| 2025-08-18 | 42.40 | 44.60 | 2.60 | 6.19% | 42.01 | 45.00 | 68273 | 29647 | 3.93% |
| 2025-08-15 | 41.17 | 42.00 | 0.87 | 2.12% | 41.01 | 42.12 | 29808 | 12463 | 1.72% |
| 2025-08-14 | 42.50 | 41.13 | -1.41 | -3.31% | 41.08 | 42.75 | 42602 | 17852 | 2.45% |
| 2025-08-13 | 42.48 | 42.54 | 0.07 | 0.16% | 41.78 | 42.82 | 42451 | 17896 | 2.45% |
| 2025-08-12 | 42.57 | 42.47 | 0.22 | 0.52% | 41.65 | 42.61 | 25474 | 10728 | 1.47% |
| 2025-08-11 | 42.29 | 42.25 | 0.19 | 0.45% | 41.80 | 42.86 | 31145 | 13153 | 1.79% |
| 2025-08-08 | 42.01 | 42.06 | -0.15 | -0.36% | 41.73 | 42.29 | 26299 | 11044 | 1.52% |
| 2025-08-07 | 43.55 | 42.21 | -1.60 | -3.65% | 41.86 | 43.78 | 51388 | 21829 | 2.96% |
| 2025-08-06 | 43.02 | 43.81 | 1.11 | 2.60% | 42.72 | 45.07 | 71430 | 31349 | 4.12% |
| 2025-08-05 | 41.60 | 42.70 | 1.08 | 2.59% | 41.60 | 43.17 | 43776 | 18648 | 2.52% |
| 2025-08-04 | 41.16 | 41.62 | 0.10 | 0.24% | 41.11 | 41.87 | 20093 | 8340 | 1.16% |
| 2025-08-01 | 41.00 | 41.52 | 0.42 | 1.02% | 40.63 | 42.00 | 26912 | 11180 | 1.55% |
| 2025-07-31 | 41.14 | 41.10 | -0.30 | -0.72% | 40.63 | 41.87 | 28124 | 11554 | 1.62% |
| 2025-07-30 | 41.00 | 41.40 | 0.03 | 0.07% | 40.68 | 41.93 | 38875 | 16077 | 2.24% |
| 2025-07-29 | 39.65 | 41.37 | 1.60 | 4.02% | 39.42 | 41.40 | 79660 | 32332 | 4.59% |
| 2025-07-28 | 39.65 | 39.77 | 0.22 | 0.56% | 39.49 | 40.15 | 23514 | 9363 | 1.35% |
| 2025-07-25 | 39.96 | 39.55 | -0.40 | -1.00% | 39.30 | 40.16 | 24067 | 9532 | 1.39% |