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 | 46.51 | 46.81 | 0.34 | 0.73% | 46.15 | 47.41 | 11843 | 5547 | 3.33% |
| 2025-10-30 | 47.00 | 46.47 | -1.03 | -2.17% | 46.43 | 47.76 | 17316 | 8120 | 4.95% |
| 2025-10-29 | 47.95 | 47.50 | -0.46 | -0.96% | 46.95 | 48.35 | 16155 | 7663 | 4.62% |
| 2025-10-28 | 49.04 | 47.96 | -1.24 | -2.52% | 47.66 | 49.31 | 20282 | 9809 | 5.79% |
| 2025-10-27 | 50.02 | 49.20 | -0.30 | -0.61% | 48.60 | 50.59 | 20009 | 9897 | 5.72% |
| 2025-10-24 | 48.09 | 49.50 | 0.42 | 0.86% | 48.09 | 49.60 | 15487 | 7624 | 4.42% |
| 2025-10-23 | 48.40 | 49.08 | 0.76 | 1.57% | 47.62 | 49.12 | 9169 | 4421 | 2.62% |
| 2025-10-22 | 48.70 | 48.32 | -0.57 | -1.17% | 47.67 | 48.99 | 8524 | 4118 | 2.44% |
| 2025-10-21 | 48.68 | 48.89 | 0.15 | 0.31% | 48.50 | 49.38 | 10467 | 5126 | 2.99% |
| 2025-10-20 | 49.70 | 48.74 | 0.06 | 0.12% | 48.16 | 49.80 | 11644 | 5701 | 3.33% |
| 2025-10-17 | 51.08 | 48.68 | -3.12 | -6.02% | 48.61 | 51.80 | 21406 | 10681 | 6.12% |
| 2025-10-16 | 52.90 | 51.80 | -1.10 | -2.08% | 51.31 | 53.30 | 21433 | 11205 | 6.12% |
| 2025-10-15 | 52.16 | 52.90 | 0.74 | 1.42% | 50.60 | 53.88 | 23995 | 12551 | 6.85% |
| 2025-10-14 | 54.62 | 52.16 | -2.70 | -4.92% | 51.67 | 54.62 | 34688 | 18384 | 9.91% |
| 2025-10-13 | 49.50 | 54.86 | 3.78 | 7.40% | 49.50 | 54.92 | 49864 | 26761 | 14.25% |
| 2025-10-10 | 53.08 | 51.08 | -3.20 | -5.90% | 51.08 | 53.99 | 28076 | 14603 | 8.02% |
| 2025-10-09 | 53.73 | 54.28 | 0.47 | 0.87% | 52.50 | 55.45 | 41775 | 22606 | 11.93% |
| 2025-09-30 | 53.19 | 53.81 | 0.61 | 1.15% | 53.12 | 55.20 | 31534 | 16955 | 9.01% |
| 2025-09-29 | 53.87 | 53.20 | -0.25 | -0.47% | 51.92 | 54.15 | 27514 | 14533 | 7.86% |
| 2025-09-26 | 52.62 | 53.45 | 0.22 | 0.41% | 52.62 | 54.81 | 29897 | 16038 | 8.54% |
| 2025-09-25 | 53.50 | 53.23 | -0.76 | -1.41% | 52.60 | 54.23 | 38224 | 20401 | 10.92% |
| 2025-09-24 | 50.81 | 53.99 | 2.73 | 5.33% | 50.50 | 54.60 | 64770 | 34425 | 18.50% |
| 2025-09-23 | 50.02 | 51.26 | 0.81 | 1.61% | 48.30 | 51.40 | 30413 | 15116 | 8.69% |
| 2025-09-22 | 50.50 | 50.45 | 0.36 | 0.72% | 49.35 | 51.18 | 19290 | 9702 | 5.51% |
| 2025-09-19 | 50.05 | 50.09 | -0.36 | -0.71% | 49.64 | 51.88 | 21547 | 10928 | 6.16% |
| 2025-09-18 | 50.81 | 50.45 | -0.38 | -0.75% | 49.80 | 52.42 | 36065 | 18511 | 10.30% |
| 2025-09-17 | 49.88 | 50.83 | 1.53 | 3.10% | 49.50 | 52.09 | 28761 | 14710 | 8.22% |
| 2025-09-16 | 48.91 | 49.30 | 0.30 | 0.61% | 48.59 | 49.92 | 13206 | 6508 | 3.77% |
| 2025-09-15 | 50.50 | 49.00 | -0.86 | -1.72% | 48.96 | 50.80 | 15387 | 7636 | 4.40% |
| 2025-09-12 | 49.32 | 49.86 | 0.77 | 1.57% | 48.80 | 50.46 | 25337 | 12567 | 7.24% |
| 2025-09-11 | 47.20 | 49.09 | 1.82 | 3.85% | 46.51 | 49.10 | 20028 | 9667 | 5.72% |
| 2025-09-10 | 47.85 | 47.27 | -0.23 | -0.48% | 46.89 | 48.07 | 11119 | 5269 | 3.18% |
| 2025-09-09 | 49.00 | 47.50 | -1.50 | -3.06% | 47.50 | 49.04 | 14111 | 6771 | 4.03% |
| 2025-09-08 | 48.00 | 49.00 | 0.51 | 1.05% | 47.60 | 49.23 | 14428 | 7027 | 4.12% |
| 2025-09-05 | 47.61 | 48.49 | 0.71 | 1.49% | 47.55 | 48.60 | 15761 | 7589 | 4.50% |
| 2025-09-04 | 50.45 | 47.78 | -2.63 | -5.22% | 46.72 | 51.51 | 23404 | 11447 | 6.69% |
| 2025-09-03 | 51.45 | 50.41 | -0.45 | -0.88% | 50.02 | 52.10 | 18560 | 9478 | 5.30% |
| 2025-09-02 | 53.98 | 50.86 | -3.12 | -5.78% | 50.44 | 53.98 | 27471 | 14181 | 7.85% |
| 2025-09-01 | 52.21 | 53.98 | 2.20 | 4.25% | 52.21 | 54.99 | 29313 | 15652 | 8.37% |
| 2025-08-29 | 53.50 | 51.78 | -1.53 | -2.87% | 51.78 | 53.50 | 22848 | 11925 | 6.53% |
| 2025-08-28 | 51.09 | 53.31 | 0.43 | 0.81% | 51.09 | 53.96 | 34876 | 18348 | 9.96% |
| 2025-08-27 | 53.91 | 52.88 | -1.64 | -3.01% | 52.88 | 55.57 | 31862 | 17330 | 9.10% |
| 2025-08-26 | 54.96 | 54.52 | -1.18 | -2.12% | 53.72 | 55.54 | 34048 | 18492 | 9.73% |
| 2025-08-25 | 55.60 | 55.70 | 0.26 | 0.47% | 54.26 | 58.56 | 57601 | 32264 | 16.46% |
| 2025-08-22 | 53.92 | 55.44 | 2.10 | 3.94% | 53.36 | 56.88 | 50452 | 27795 | 14.41% |
| 2025-08-21 | 54.80 | 53.34 | -1.11 | -2.04% | 52.90 | 55.18 | 32652 | 17542 | 9.33% |
| 2025-08-20 | 54.78 | 54.45 | -0.99 | -1.79% | 52.49 | 54.88 | 49706 | 26705 | 14.20% |
| 2025-08-19 | 56.48 | 55.44 | -2.14 | -3.72% | 54.80 | 56.48 | 51625 | 28662 | 14.75% |
| 2025-08-18 | 56.01 | 57.58 | 0.94 | 1.66% | 54.00 | 58.74 | 91009 | 51157 | 26.00% |
| 2025-08-15 | 54.93 | 56.64 | 2.92 | 5.44% | 54.04 | 57.50 | 115690 | 64626 | 33.05% |
| 2025-08-14 | 47.91 | 53.72 | 6.17 | 12.98% | 47.91 | 57.06 | 129252 | 71162 | 36.92% |
| 2025-08-13 | 47.62 | 47.55 | 0.10 | 0.21% | 47.06 | 48.18 | 22094 | 10506 | 6.31% |
| 2025-08-12 | 48.28 | 47.45 | -0.83 | -1.72% | 47.00 | 48.28 | 28698 | 13649 | 8.20% |
| 2025-08-11 | 48.14 | 48.28 | 0.79 | 1.66% | 47.20 | 48.86 | 32939 | 15809 | 9.41% |
| 2025-08-08 | 48.86 | 47.49 | -0.80 | -1.66% | 46.90 | 48.88 | 36331 | 17224 | 10.38% |
| 2025-08-07 | 45.50 | 48.29 | 2.99 | 6.60% | 44.95 | 49.20 | 73093 | 34756 | 20.88% |
| 2025-08-06 | 44.93 | 45.30 | -1.02 | -2.20% | 44.72 | 46.00 | 44573 | 20171 | 12.73% |
| 2025-08-05 | 46.07 | 46.32 | 1.62 | 3.62% | 46.01 | 48.00 | 21337 | 9944 | 7.99% |
| 2025-08-04 | 44.01 | 44.70 | 0.52 | 1.18% | 43.97 | 44.86 | 7134 | 3175 | 2.67% |
| 2025-08-01 | 44.93 | 44.18 | -0.62 | -1.38% | 44.06 | 45.80 | 13297 | 5935 | 4.98% |
| 2025-07-31 | 45.78 | 44.80 | -0.98 | -2.14% | 44.56 | 46.20 | 13591 | 6168 | 5.09% |
| 2025-07-30 | 45.97 | 45.78 | -0.35 | -0.76% | 45.09 | 46.25 | 14132 | 6450 | 5.29% |
| 2025-07-29 | 46.20 | 46.13 | -0.15 | -0.32% | 45.70 | 46.70 | 12575 | 5791 | 4.71% |
| 2025-07-28 | 46.01 | 46.28 | 0.28 | 0.61% | 45.39 | 47.00 | 17458 | 8052 | 6.54% |
| 2025-07-25 | 45.53 | 46.00 | 0.55 | 1.21% | 44.73 | 46.25 | 15690 | 7132 | 5.88% |
| 2025-07-24 | 44.48 | 45.45 | 0.99 | 2.23% | 44.16 | 46.15 | 20353 | 9187 | 7.62% |