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 | 55.44 | 56.80 | 2.26 | 4.14% | 54.50 | 59.50 | 86394 | 49084 | 15.63% |
| 2025-10-30 | 55.50 | 54.54 | -1.36 | -2.43% | 54.31 | 56.25 | 62616 | 34473 | 11.33% |
| 2025-10-29 | 56.46 | 55.90 | -2.31 | -3.97% | 55.20 | 57.83 | 100838 | 56667 | 18.24% |
| 2025-10-28 | 52.02 | 58.21 | 5.92 | 11.32% | 52.02 | 60.17 | 142263 | 79378 | 25.73% |
| 2025-10-27 | 56.90 | 52.29 | 3.39 | 6.93% | 50.90 | 58.68 | 133009 | 73085 | 24.06% |
| 2025-10-24 | 46.70 | 48.90 | 2.53 | 5.46% | 46.60 | 49.11 | 25280 | 12167 | 4.57% |
| 2025-10-23 | 46.01 | 46.37 | -0.05 | -0.11% | 45.34 | 46.55 | 14519 | 6654 | 2.63% |
| 2025-10-22 | 46.73 | 46.42 | -0.46 | -0.98% | 45.65 | 47.00 | 14584 | 6764 | 2.64% |
| 2025-10-21 | 46.79 | 46.88 | 0.46 | 0.99% | 46.21 | 47.27 | 14954 | 7001 | 2.71% |
| 2025-10-20 | 46.30 | 46.42 | 0.74 | 1.62% | 45.77 | 47.19 | 18342 | 8524 | 3.32% |
| 2025-10-17 | 48.30 | 45.68 | -2.70 | -5.58% | 45.56 | 48.59 | 25269 | 11848 | 4.57% |
| 2025-10-16 | 49.65 | 48.38 | -1.52 | -3.05% | 48.02 | 50.37 | 25293 | 12407 | 4.58% |
| 2025-10-15 | 48.77 | 49.90 | 0.93 | 1.90% | 48.10 | 49.90 | 21753 | 10720 | 3.93% |
| 2025-10-14 | 53.00 | 48.97 | -3.06 | -5.88% | 48.50 | 53.00 | 36743 | 18433 | 6.65% |
| 2025-10-13 | 47.13 | 52.03 | 2.13 | 4.27% | 47.10 | 52.25 | 44828 | 22764 | 8.11% |
| 2025-10-10 | 51.90 | 49.90 | -2.52 | -4.81% | 49.53 | 52.34 | 44192 | 22234 | 7.99% |
| 2025-10-09 | 53.01 | 52.42 | 0.00 | 0.00% | 51.85 | 54.46 | 47521 | 25250 | 8.60% |
| 2025-09-30 | 52.48 | 52.42 | 1.44 | 2.82% | 51.00 | 52.88 | 39037 | 20336 | 7.06% |
| 2025-09-29 | 52.50 | 50.98 | -0.98 | -1.89% | 50.56 | 53.00 | 39819 | 20494 | 7.20% |
| 2025-09-26 | 51.80 | 51.96 | -0.28 | -0.54% | 51.80 | 53.98 | 40119 | 21193 | 7.26% |
| 2025-09-25 | 52.06 | 52.24 | -0.60 | -1.14% | 51.40 | 52.57 | 45853 | 23828 | 8.29% |
| 2025-09-24 | 49.79 | 52.84 | 2.80 | 5.60% | 49.50 | 54.45 | 75429 | 39395 | 13.64% |
| 2025-09-23 | 50.02 | 50.04 | 0.02 | 0.04% | 47.99 | 50.41 | 39631 | 19436 | 7.17% |
| 2025-09-22 | 49.00 | 50.02 | 1.16 | 2.37% | 48.55 | 50.35 | 38396 | 19146 | 6.95% |
| 2025-09-19 | 48.59 | 48.86 | -0.02 | -0.04% | 48.00 | 50.50 | 50534 | 24897 | 9.14% |
| 2025-09-18 | 47.80 | 48.88 | 1.90 | 4.04% | 47.52 | 51.23 | 80721 | 39977 | 14.60% |
| 2025-09-17 | 46.58 | 46.98 | 0.55 | 1.18% | 46.58 | 48.10 | 28379 | 13404 | 5.13% |
| 2025-09-16 | 46.00 | 46.43 | 0.26 | 0.56% | 45.60 | 46.60 | 21942 | 10153 | 3.97% |
| 2025-09-15 | 47.10 | 46.17 | -0.22 | -0.47% | 46.00 | 47.27 | 19359 | 9003 | 3.50% |
| 2025-09-12 | 46.08 | 46.39 | 0.26 | 0.56% | 45.67 | 47.40 | 27546 | 12826 | 4.98% |
| 2025-09-11 | 44.85 | 46.13 | 1.30 | 2.90% | 44.05 | 46.26 | 27134 | 12360 | 4.91% |
| 2025-09-10 | 45.20 | 44.83 | -0.59 | -1.30% | 44.70 | 46.09 | 16557 | 7485 | 3.00% |
| 2025-09-09 | 46.29 | 45.42 | -1.50 | -3.20% | 45.17 | 46.50 | 25090 | 11479 | 4.54% |
| 2025-09-08 | 46.40 | 46.92 | 0.52 | 1.12% | 45.77 | 46.97 | 20152 | 9333 | 3.65% |
| 2025-09-05 | 45.45 | 46.40 | 0.92 | 2.02% | 45.45 | 46.48 | 22942 | 10571 | 4.15% |
| 2025-09-04 | 49.18 | 45.48 | -2.82 | -5.84% | 44.52 | 49.45 | 38675 | 18121 | 7.00% |
| 2025-09-03 | 47.98 | 48.30 | 0.34 | 0.71% | 46.66 | 49.80 | 40734 | 19597 | 7.37% |
| 2025-09-02 | 50.66 | 47.96 | -2.55 | -5.05% | 47.70 | 50.66 | 34934 | 16975 | 6.32% |
| 2025-09-01 | 50.89 | 50.51 | 0.80 | 1.61% | 49.42 | 51.41 | 40953 | 20683 | 7.41% |
| 2025-08-29 | 49.95 | 49.71 | -0.75 | -1.49% | 48.50 | 50.18 | 38853 | 19117 | 7.03% |
| 2025-08-28 | 48.78 | 50.46 | 2.16 | 4.47% | 48.56 | 51.38 | 59554 | 29912 | 10.77% |
| 2025-08-27 | 49.10 | 48.30 | -0.70 | -1.43% | 48.30 | 51.14 | 59807 | 29764 | 10.82% |
| 2025-08-26 | 49.98 | 49.00 | -1.15 | -2.29% | 48.80 | 50.28 | 47781 | 23659 | 8.64% |
| 2025-08-25 | 52.46 | 50.15 | -2.33 | -4.44% | 49.30 | 52.99 | 67323 | 34400 | 12.18% |
| 2025-08-22 | 51.21 | 52.48 | 0.84 | 1.63% | 50.30 | 53.19 | 73112 | 38036 | 13.23% |
| 2025-08-21 | 50.40 | 51.64 | 1.24 | 2.46% | 49.60 | 51.84 | 48464 | 24535 | 8.77% |
| 2025-08-20 | 50.05 | 50.40 | -0.20 | -0.40% | 48.30 | 51.38 | 40568 | 20267 | 7.34% |
| 2025-08-19 | 50.00 | 50.60 | -0.24 | -0.47% | 48.50 | 50.82 | 63080 | 31277 | 11.41% |
| 2025-08-18 | 45.75 | 50.84 | 5.66 | 12.53% | 45.08 | 51.49 | 109044 | 52838 | 19.72% |
| 2025-08-15 | 43.83 | 45.18 | 1.23 | 2.80% | 43.83 | 45.27 | 34412 | 15390 | 6.22% |
| 2025-08-14 | 45.09 | 43.95 | -0.75 | -1.68% | 43.72 | 45.55 | 29041 | 12968 | 5.25% |
| 2025-08-13 | 44.85 | 44.70 | -0.05 | -0.11% | 44.60 | 45.70 | 31161 | 14007 | 5.64% |
| 2025-08-12 | 43.55 | 44.75 | 1.28 | 2.94% | 42.90 | 45.05 | 38530 | 17004 | 6.97% |
| 2025-08-11 | 42.92 | 43.47 | 0.65 | 1.52% | 42.80 | 43.99 | 21392 | 9309 | 3.87% |
| 2025-08-08 | 43.81 | 42.82 | -1.23 | -2.79% | 42.51 | 44.14 | 23233 | 9997 | 4.20% |
| 2025-08-07 | 44.38 | 44.05 | -0.28 | -0.63% | 43.62 | 44.59 | 25173 | 11111 | 4.55% |
| 2025-08-06 | 43.97 | 44.33 | 0.53 | 1.21% | 43.43 | 44.33 | 20116 | 8829 | 3.64% |
| 2025-08-05 | 44.01 | 43.80 | -0.20 | -0.45% | 43.54 | 44.40 | 15030 | 6590 | 2.72% |
| 2025-08-04 | 43.47 | 44.00 | 0.35 | 0.80% | 43.00 | 44.09 | 19119 | 8359 | 3.46% |
| 2025-08-01 | 44.44 | 43.65 | -0.83 | -1.87% | 43.58 | 45.05 | 23205 | 10248 | 4.20% |
| 2025-07-31 | 44.97 | 44.48 | 0.03 | 0.07% | 44.31 | 46.30 | 44246 | 19935 | 8.00% |
| 2025-07-30 | 44.98 | 44.45 | -0.35 | -0.78% | 44.05 | 45.45 | 30731 | 13768 | 5.56% |
| 2025-07-29 | 44.43 | 44.80 | 0.23 | 0.52% | 44.43 | 45.28 | 34226 | 15337 | 6.19% |
| 2025-07-28 | 42.99 | 44.57 | 1.37 | 3.17% | 42.99 | 45.10 | 43196 | 19119 | 7.81% |
| 2025-07-25 | 42.24 | 43.20 | 1.00 | 2.37% | 41.76 | 43.39 | 22347 | 9514 | 4.04% |
| 2025-07-24 | 41.59 | 42.20 | 0.60 | 1.44% | 41.28 | 42.56 | 15538 | 6552 | 2.81% |