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 | 48.60 | 48.14 | -0.35 | -0.72% | 47.62 | 49.10 | 43306 | 20924 | 2.85% |
| 2025-10-30 | 49.00 | 48.49 | -2.52 | -4.94% | 46.40 | 49.00 | 92054 | 43848 | 6.06% |
| 2025-10-29 | 50.25 | 51.01 | 0.90 | 1.80% | 48.36 | 51.10 | 54773 | 27303 | 3.61% |
| 2025-10-28 | 49.12 | 50.11 | 0.51 | 1.03% | 49.02 | 51.15 | 47098 | 23636 | 3.10% |
| 2025-10-27 | 49.50 | 49.60 | 0.86 | 1.76% | 48.05 | 50.55 | 61211 | 30140 | 4.03% |
| 2025-10-24 | 47.24 | 48.74 | 1.57 | 3.33% | 46.71 | 49.25 | 38498 | 18615 | 2.53% |
| 2025-10-23 | 46.90 | 47.17 | -0.56 | -1.17% | 45.66 | 48.29 | 37061 | 17251 | 2.44% |
| 2025-10-22 | 48.72 | 47.73 | -1.29 | -2.63% | 47.30 | 48.72 | 37153 | 17718 | 2.45% |
| 2025-10-21 | 49.74 | 49.02 | 0.16 | 0.33% | 48.72 | 50.75 | 48659 | 24107 | 3.20% |
| 2025-10-20 | 48.52 | 48.86 | 1.22 | 2.56% | 47.00 | 51.25 | 63057 | 30886 | 4.15% |
| 2025-10-17 | 48.00 | 47.64 | -0.71 | -1.47% | 47.20 | 49.55 | 60897 | 29370 | 4.01% |
| 2025-10-16 | 48.20 | 48.35 | 0.15 | 0.31% | 47.51 | 50.65 | 55472 | 27369 | 3.65% |
| 2025-10-15 | 46.80 | 48.20 | 1.40 | 2.99% | 46.20 | 48.33 | 39995 | 18991 | 2.63% |
| 2025-10-14 | 51.25 | 46.80 | -3.66 | -7.25% | 46.50 | 51.40 | 60477 | 29311 | 3.98% |
| 2025-10-13 | 47.51 | 50.46 | -0.84 | -1.64% | 47.00 | 51.00 | 45753 | 22734 | 3.01% |
| 2025-10-10 | 53.60 | 51.30 | -2.97 | -5.47% | 51.00 | 54.74 | 60811 | 31737 | 4.00% |
| 2025-10-09 | 52.99 | 54.27 | 2.77 | 5.38% | 52.00 | 56.48 | 85074 | 46498 | 5.61% |
| 2025-09-30 | 50.12 | 51.50 | 1.04 | 2.06% | 50.11 | 53.50 | 57471 | 29878 | 3.79% |
| 2025-09-29 | 50.86 | 50.46 | -0.65 | -1.27% | 49.77 | 52.30 | 47530 | 24192 | 3.13% |
| 2025-09-26 | 52.80 | 51.11 | -2.40 | -4.49% | 50.40 | 54.00 | 86980 | 44735 | 5.74% |
| 2025-09-25 | 52.00 | 53.51 | 1.18 | 2.25% | 51.60 | 55.28 | 108945 | 58526 | 7.18% |
| 2025-09-24 | 50.71 | 52.33 | 2.62 | 5.27% | 49.52 | 55.05 | 146511 | 75832 | 9.66% |
| 2025-09-23 | 48.00 | 49.71 | 2.84 | 6.06% | 45.42 | 50.34 | 99680 | 47439 | 6.57% |
| 2025-09-22 | 48.94 | 46.87 | 0.47 | 1.01% | 46.40 | 49.50 | 89879 | 42904 | 5.93% |
| 2025-09-19 | 43.20 | 46.40 | 3.24 | 7.51% | 43.00 | 47.31 | 87496 | 39537 | 5.77% |
| 2025-09-18 | 43.85 | 43.16 | -0.54 | -1.24% | 42.47 | 44.80 | 45260 | 19820 | 2.98% |
| 2025-09-17 | 43.33 | 43.70 | 0.23 | 0.53% | 43.33 | 44.70 | 37444 | 16453 | 2.47% |
| 2025-09-16 | 42.56 | 43.47 | 1.02 | 2.40% | 41.93 | 44.00 | 37999 | 16366 | 2.51% |
| 2025-09-15 | 43.20 | 42.45 | -0.48 | -1.12% | 42.30 | 43.63 | 26704 | 11459 | 1.76% |
| 2025-09-12 | 42.88 | 42.93 | 0.39 | 0.92% | 42.23 | 43.98 | 33944 | 14696 | 2.24% |
| 2025-09-11 | 41.24 | 42.54 | 1.25 | 3.03% | 40.90 | 42.84 | 38806 | 16359 | 2.56% |
| 2025-09-10 | 41.46 | 41.29 | -0.17 | -0.41% | 41.04 | 42.25 | 22746 | 9455 | 1.50% |
| 2025-09-09 | 42.65 | 41.46 | -1.20 | -2.81% | 40.88 | 42.65 | 28754 | 11994 | 1.90% |
| 2025-09-08 | 42.53 | 42.66 | 0.16 | 0.38% | 41.94 | 42.91 | 34106 | 14435 | 2.25% |
| 2025-09-05 | 40.29 | 42.50 | 2.24 | 5.56% | 40.29 | 42.65 | 41336 | 17250 | 2.73% |
| 2025-09-04 | 42.95 | 40.26 | -2.50 | -5.85% | 39.49 | 43.66 | 46147 | 19166 | 3.04% |
| 2025-09-03 | 43.69 | 42.76 | -0.34 | -0.79% | 42.58 | 44.31 | 41057 | 17881 | 2.71% |
| 2025-09-02 | 46.14 | 43.10 | -3.24 | -6.99% | 42.35 | 46.34 | 77832 | 34080 | 5.13% |
| 2025-09-01 | 47.10 | 46.34 | -0.54 | -1.15% | 45.80 | 47.89 | 51192 | 23874 | 3.38% |
| 2025-08-29 | 47.50 | 46.88 | -0.38 | -0.80% | 45.80 | 47.77 | 43221 | 20085 | 2.85% |
| 2025-08-28 | 45.38 | 47.26 | 1.76 | 3.87% | 45.01 | 47.47 | 67232 | 31086 | 4.43% |
| 2025-08-27 | 46.36 | 45.50 | -0.76 | -1.64% | 45.24 | 48.75 | 72415 | 34347 | 4.78% |
| 2025-08-26 | 46.36 | 46.26 | -0.81 | -1.72% | 46.00 | 47.22 | 43664 | 20331 | 2.88% |
| 2025-08-25 | 47.40 | 47.07 | 0.19 | 0.41% | 46.17 | 48.00 | 69927 | 33005 | 4.61% |
| 2025-08-22 | 45.60 | 46.88 | 1.65 | 3.65% | 45.39 | 47.34 | 62003 | 28926 | 4.09% |
| 2025-08-21 | 47.37 | 45.23 | -1.88 | -3.99% | 44.82 | 47.37 | 65176 | 29803 | 4.30% |
| 2025-08-20 | 46.83 | 47.11 | 0.06 | 0.13% | 45.56 | 47.26 | 54783 | 25379 | 3.61% |
| 2025-08-19 | 48.06 | 47.05 | -1.40 | -2.89% | 46.08 | 48.36 | 80171 | 37796 | 5.29% |
| 2025-08-18 | 45.53 | 48.45 | -0.42 | -0.86% | 44.58 | 49.39 | 148575 | 69987 | 9.80% |
| 2025-08-15 | 44.45 | 48.87 | 4.28 | 9.60% | 44.29 | 49.30 | 105619 | 49899 | 6.96% |
| 2025-08-14 | 47.39 | 44.59 | -2.79 | -5.89% | 44.50 | 47.40 | 96032 | 43710 | 6.33% |
| 2025-08-13 | 46.67 | 47.38 | 0.68 | 1.46% | 46.37 | 47.64 | 62992 | 29630 | 4.15% |
| 2025-08-12 | 47.00 | 46.70 | 0.42 | 0.91% | 45.78 | 47.99 | 53913 | 25103 | 3.56% |
| 2025-08-11 | 43.78 | 46.28 | 2.70 | 6.20% | 43.77 | 47.31 | 86252 | 39484 | 5.69% |
| 2025-08-08 | 43.61 | 43.58 | -0.37 | -0.84% | 43.24 | 44.46 | 36624 | 16024 | 2.42% |
| 2025-08-07 | 43.60 | 43.95 | 0.11 | 0.25% | 43.11 | 44.80 | 48845 | 21509 | 3.22% |
| 2025-08-06 | 43.46 | 43.84 | 0.69 | 1.60% | 42.68 | 44.50 | 44004 | 19224 | 2.90% |
| 2025-08-05 | 43.34 | 43.15 | 0.20 | 0.47% | 42.39 | 43.70 | 42722 | 18363 | 2.82% |
| 2025-08-04 | 41.48 | 42.95 | 1.14 | 2.73% | 41.22 | 43.34 | 41279 | 17472 | 2.72% |
| 2025-08-01 | 42.19 | 41.81 | -0.44 | -1.04% | 41.20 | 42.68 | 42895 | 17970 | 2.83% |
| 2025-07-31 | 41.25 | 42.25 | 0.95 | 2.30% | 40.88 | 44.44 | 83147 | 35564 | 5.48% |
| 2025-07-30 | 42.34 | 41.30 | -1.08 | -2.55% | 40.76 | 42.68 | 42926 | 17826 | 2.83% |
| 2025-07-29 | 41.75 | 42.38 | 0.61 | 1.46% | 41.49 | 42.45 | 41968 | 17595 | 2.77% |
| 2025-07-28 | 40.40 | 41.77 | 1.52 | 3.78% | 40.12 | 42.17 | 64739 | 26787 | 4.27% |
| 2025-07-25 | 39.86 | 40.25 | 0.39 | 0.98% | 39.39 | 40.37 | 30390 | 12104 | 2.00% |
| 2025-07-24 | 38.99 | 39.86 | 0.80 | 2.05% | 38.99 | 40.37 | 37811 | 15046 | 2.49% |