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 | 47.00 | 47.09 | -0.11 | -0.23% | 46.68 | 48.15 | 58889 | 27884 | 3.50% |
| 2025-10-30 | 48.08 | 47.20 | -1.46 | -3.00% | 47.14 | 48.64 | 67024 | 31967 | 3.98% |
| 2025-10-29 | 49.08 | 48.66 | -0.21 | -0.43% | 47.86 | 49.29 | 76984 | 37261 | 4.57% |
| 2025-10-28 | 50.00 | 48.87 | -1.27 | -2.53% | 48.63 | 50.00 | 89095 | 43939 | 5.29% |
| 2025-10-27 | 50.56 | 50.14 | 0.58 | 1.17% | 49.41 | 50.95 | 94043 | 47186 | 5.58% |
| 2025-10-24 | 47.34 | 49.56 | 2.55 | 5.42% | 47.34 | 49.72 | 117172 | 57401 | 6.96% |
| 2025-10-23 | 47.69 | 47.01 | -2.32 | -4.70% | 46.11 | 47.74 | 115892 | 54292 | 6.88% |
| 2025-10-22 | 49.80 | 49.33 | -0.77 | -1.54% | 48.58 | 50.12 | 63236 | 31183 | 3.75% |
| 2025-10-21 | 50.28 | 50.10 | 0.25 | 0.50% | 49.77 | 50.65 | 73432 | 36772 | 4.36% |
| 2025-10-20 | 50.00 | 49.85 | 0.95 | 1.94% | 49.45 | 50.90 | 75016 | 37616 | 4.45% |
| 2025-10-17 | 51.00 | 48.90 | -2.50 | -4.86% | 48.90 | 51.70 | 103714 | 52038 | 6.16% |
| 2025-10-16 | 52.97 | 51.40 | -3.89 | -7.04% | 50.96 | 53.22 | 181303 | 94360 | 10.76% |
| 2025-10-15 | 56.37 | 55.29 | -1.08 | -1.92% | 52.51 | 56.70 | 147277 | 80119 | 8.74% |
| 2025-10-14 | 58.80 | 56.37 | -2.51 | -4.26% | 55.75 | 61.60 | 127066 | 74679 | 7.54% |
| 2025-10-13 | 54.50 | 58.88 | 1.09 | 1.89% | 54.11 | 59.70 | 124533 | 71385 | 7.39% |
| 2025-10-10 | 61.35 | 57.79 | -5.31 | -8.42% | 57.50 | 61.70 | 135858 | 80665 | 8.07% |
| 2025-10-09 | 60.23 | 63.10 | 2.26 | 3.71% | 59.06 | 65.20 | 193310 | 119068 | 11.48% |
| 2025-09-30 | 56.00 | 60.84 | 4.66 | 8.29% | 55.68 | 62.32 | 181588 | 106536 | 10.78% |
| 2025-09-29 | 56.00 | 56.18 | 0.26 | 0.46% | 54.51 | 56.83 | 90295 | 50192 | 5.36% |
| 2025-09-26 | 57.00 | 55.92 | -2.28 | -3.92% | 55.55 | 58.25 | 129843 | 73780 | 7.71% |
| 2025-09-25 | 54.96 | 58.20 | 3.22 | 5.86% | 54.07 | 58.96 | 169130 | 95325 | 10.04% |
| 2025-09-24 | 53.48 | 54.98 | 0.95 | 1.76% | 53.20 | 55.89 | 139105 | 76201 | 8.26% |
| 2025-09-23 | 55.28 | 54.03 | -0.83 | -1.51% | 52.13 | 55.29 | 109867 | 58710 | 6.52% |
| 2025-09-22 | 52.70 | 54.86 | 2.68 | 5.14% | 52.50 | 55.30 | 119792 | 65044 | 7.11% |
| 2025-09-19 | 52.90 | 52.18 | -0.25 | -0.48% | 51.62 | 53.79 | 84514 | 44648 | 5.02% |
| 2025-09-18 | 52.42 | 52.43 | 0.01 | 0.02% | 51.71 | 54.76 | 131404 | 70101 | 7.80% |
| 2025-09-17 | 51.53 | 52.42 | 0.67 | 1.29% | 51.26 | 53.82 | 80652 | 42499 | 4.79% |
| 2025-09-16 | 50.93 | 51.75 | 0.60 | 1.17% | 50.66 | 51.99 | 68359 | 35167 | 4.06% |
| 2025-09-15 | 53.00 | 51.15 | -0.73 | -1.41% | 51.00 | 53.00 | 79986 | 41282 | 4.75% |
| 2025-09-12 | 51.21 | 51.88 | 0.53 | 1.03% | 50.84 | 52.92 | 106372 | 55223 | 6.32% |
| 2025-09-11 | 47.75 | 51.35 | 3.14 | 6.51% | 47.75 | 51.67 | 110248 | 55235 | 6.55% |
| 2025-09-10 | 48.50 | 48.21 | -0.03 | -0.06% | 47.90 | 49.30 | 64534 | 31343 | 3.83% |
| 2025-09-09 | 50.22 | 48.24 | -2.68 | -5.26% | 48.23 | 50.28 | 86894 | 42718 | 5.16% |
| 2025-09-08 | 50.50 | 50.92 | 0.52 | 1.03% | 49.70 | 51.50 | 76483 | 38764 | 4.54% |
| 2025-09-05 | 49.21 | 50.40 | 1.50 | 3.07% | 48.05 | 50.88 | 92993 | 46368 | 5.52% |
| 2025-09-04 | 53.80 | 48.90 | -5.10 | -9.44% | 48.48 | 53.83 | 139789 | 70990 | 8.30% |
| 2025-09-03 | 56.16 | 54.00 | -2.85 | -5.01% | 53.92 | 56.98 | 131384 | 72246 | 7.80% |
| 2025-09-02 | 57.00 | 56.85 | -1.62 | -2.77% | 53.81 | 59.19 | 222734 | 125054 | 13.22% |
| 2025-09-01 | 63.46 | 58.47 | 5.59 | 10.57% | 55.80 | 63.46 | 291496 | 173719 | 17.31% |
| 2025-08-22 | 51.04 | 52.88 | 1.85 | 3.63% | 50.93 | 53.00 | 146524 | 76604 | 8.82% |
| 2025-08-21 | 52.10 | 51.03 | -0.79 | -1.52% | 50.99 | 53.35 | 96151 | 49800 | 5.79% |
| 2025-08-20 | 50.09 | 51.82 | 1.14 | 2.25% | 49.12 | 51.94 | 118838 | 60445 | 7.16% |
| 2025-08-19 | 54.00 | 50.68 | -3.62 | -6.67% | 50.00 | 54.00 | 200490 | 102676 | 12.08% |
| 2025-08-18 | 53.60 | 54.30 | 1.05 | 1.97% | 52.01 | 54.58 | 147219 | 78277 | 8.87% |
| 2025-08-15 | 52.22 | 53.25 | 0.85 | 1.62% | 51.34 | 53.35 | 136600 | 71889 | 8.23% |
| 2025-08-14 | 50.33 | 52.40 | 2.14 | 4.26% | 49.90 | 55.06 | 188085 | 99665 | 11.33% |
| 2025-08-13 | 50.49 | 50.26 | -0.78 | -1.53% | 49.43 | 50.73 | 109654 | 54794 | 6.60% |
| 2025-08-12 | 47.75 | 51.04 | 3.49 | 7.34% | 47.09 | 51.99 | 166898 | 82872 | 10.05% |
| 2025-08-11 | 46.88 | 47.55 | 0.75 | 1.60% | 46.69 | 47.90 | 54227 | 25705 | 3.27% |
| 2025-08-08 | 48.42 | 46.80 | -1.80 | -3.70% | 46.40 | 48.42 | 68934 | 32387 | 4.15% |
| 2025-08-07 | 48.02 | 48.60 | 0.57 | 1.19% | 47.46 | 49.08 | 85784 | 41444 | 5.17% |
| 2025-08-06 | 46.70 | 48.03 | 1.23 | 2.63% | 46.21 | 48.62 | 68592 | 32421 | 4.13% |
| 2025-08-05 | 46.70 | 46.80 | 0.01 | 0.02% | 46.46 | 47.09 | 48765 | 22819 | 2.94% |
| 2025-08-04 | 45.80 | 46.79 | 0.69 | 1.50% | 45.50 | 46.82 | 53370 | 24769 | 3.21% |
| 2025-08-01 | 47.46 | 46.10 | -1.47 | -3.09% | 45.50 | 47.77 | 77728 | 36075 | 4.68% |
| 2025-07-31 | 48.69 | 47.57 | -0.99 | -2.04% | 47.31 | 49.29 | 83607 | 40417 | 5.04% |
| 2025-07-30 | 48.49 | 48.56 | -0.01 | -0.02% | 47.30 | 49.26 | 88228 | 42680 | 5.31% |
| 2025-07-29 | 45.80 | 48.57 | 2.46 | 5.34% | 45.78 | 49.22 | 129958 | 62374 | 7.83% |
| 2025-07-28 | 46.10 | 46.11 | 0.09 | 0.20% | 45.90 | 46.67 | 66885 | 30900 | 4.03% |
| 2025-07-25 | 45.74 | 46.02 | 0.39 | 0.85% | 44.18 | 46.36 | 103623 | 46730 | 6.24% |