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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 45.200 | 43.890 | -1.270 | -2.81% | 43.890 | 45.400 | 14871 | 6632 | 2.74% |
| 2025-09-29 | 43.000 | 45.160 | 2.290 | 5.34% | 42.660 | 45.660 | 23841 | 10554 | 4.39% |
| 2025-09-26 | 44.800 | 42.870 | -1.870 | -4.18% | 42.800 | 44.950 | 15398 | 6736 | 2.83% |
| 2025-09-25 | 45.400 | 44.740 | -0.670 | -1.48% | 44.700 | 45.860 | 11005 | 4979 | 2.02% |
| 2025-09-24 | 45.260 | 45.410 | 0.330 | 0.73% | 44.640 | 45.910 | 12513 | 5656 | 2.30% |
| 2025-09-23 | 47.020 | 45.080 | -2.350 | -4.95% | 44.510 | 47.200 | 21966 | 10012 | 4.04% |
| 2025-09-22 | 47.600 | 47.430 | 0.030 | 0.06% | 47.110 | 48.380 | 13181 | 6298 | 2.43% |
| 2025-09-19 | 48.450 | 47.400 | -1.050 | -2.17% | 47.350 | 48.820 | 15807 | 7547 | 2.91% |
| 2025-09-18 | 50.150 | 48.450 | -2.500 | -4.91% | 48.090 | 50.230 | 35850 | 17601 | 6.60% |
| 2025-09-17 | 50.610 | 50.950 | -0.180 | -0.35% | 50.010 | 52.180 | 36263 | 18548 | 6.67% |
| 2025-09-16 | 50.450 | 51.130 | 0.680 | 1.35% | 49.510 | 51.560 | 32810 | 16617 | 6.04% |
| 2025-09-15 | 48.300 | 50.450 | 2.130 | 4.41% | 47.810 | 51.620 | 39076 | 19578 | 7.19% |
| 2025-09-12 | 49.790 | 48.320 | -1.490 | -2.99% | 48.300 | 50.420 | 21845 | 10768 | 4.02% |
| 2025-09-11 | 47.160 | 49.810 | 2.630 | 5.57% | 46.800 | 50.000 | 31823 | 15610 | 5.86% |
| 2025-09-10 | 47.970 | 47.180 | -0.600 | -1.26% | 47.140 | 48.440 | 12033 | 5737 | 2.21% |
| 2025-09-09 | 49.570 | 47.780 | -1.320 | -2.69% | 47.610 | 49.570 | 15159 | 7314 | 2.79% |
| 2025-09-08 | 48.720 | 49.100 | 0.190 | 0.39% | 48.690 | 49.610 | 15050 | 7387 | 2.77% |
| 2025-09-05 | 48.740 | 48.910 | 0.620 | 1.28% | 47.750 | 49.270 | 21225 | 10327 | 3.91% |
| 2025-09-04 | 47.010 | 48.290 | 1.250 | 2.66% | 46.730 | 48.900 | 24799 | 11887 | 4.56% |
| 2025-09-03 | 49.320 | 47.040 | -1.940 | -3.96% | 46.880 | 49.490 | 19308 | 9263 | 3.55% |
| 2025-09-02 | 49.500 | 48.980 | 0.180 | 0.37% | 48.300 | 49.500 | 19680 | 9632 | 3.62% |
| 2025-09-01 | 49.500 | 48.800 | -0.600 | -1.21% | 48.480 | 49.990 | 20363 | 10001 | 3.75% |
| 2025-08-29 | 50.120 | 49.400 | -0.700 | -1.40% | 49.330 | 50.660 | 21709 | 10854 | 3.99% |
| 2025-08-28 | 49.840 | 50.100 | 0.510 | 1.03% | 48.000 | 50.390 | 26592 | 13096 | 4.89% |
| 2025-08-27 | 51.660 | 49.590 | -1.570 | -3.07% | 49.590 | 52.000 | 31215 | 15857 | 5.74% |
| 2025-08-26 | 52.010 | 51.160 | -1.870 | -3.53% | 51.130 | 52.900 | 33848 | 17643 | 6.23% |
| 2025-08-25 | 53.900 | 53.030 | -0.750 | -1.39% | 52.100 | 55.600 | 52487 | 28144 | 9.66% |
| 2025-08-22 | 51.500 | 53.780 | 1.180 | 2.24% | 51.500 | 53.970 | 39556 | 20853 | 7.28% |
| 2025-08-21 | 54.080 | 52.600 | 0.230 | 0.44% | 52.120 | 55.660 | 50449 | 27348 | 9.28% |
| 2025-08-20 | 52.450 | 52.370 | -0.450 | -0.85% | 50.810 | 53.080 | 37634 | 19558 | 6.92% |
| 2025-08-19 | 55.130 | 52.820 | -2.580 | -4.66% | 52.780 | 55.660 | 60333 | 32537 | 11.10% |
| 2025-08-18 | 52.950 | 55.400 | 2.030 | 3.80% | 51.180 | 59.950 | 94727 | 51962 | 17.43% |
| 2025-08-15 | 47.000 | 53.370 | 5.560 | 11.63% | 47.000 | 54.970 | 96725 | 49947 | 17.80% |
| 2025-08-14 | 48.910 | 47.810 | -1.570 | -3.18% | 47.800 | 50.580 | 45620 | 22417 | 8.39% |
| 2025-08-13 | 50.030 | 49.380 | 0.930 | 1.92% | 48.200 | 50.880 | 51865 | 25734 | 9.54% |
| 2025-08-12 | 47.570 | 48.450 | 0.730 | 1.53% | 47.490 | 49.500 | 31470 | 15289 | 5.79% |
| 2025-08-11 | 46.980 | 47.720 | -0.080 | -0.17% | 46.850 | 48.990 | 28073 | 13480 | 5.17% |
| 2025-08-08 | 49.500 | 47.800 | -1.160 | -2.37% | 47.750 | 50.180 | 31309 | 15328 | 5.76% |
| 2025-08-07 | 48.510 | 48.960 | 0.450 | 0.93% | 47.500 | 49.510 | 31718 | 15407 | 5.84% |
| 2025-08-06 | 48.010 | 48.510 | 0.720 | 1.51% | 47.030 | 48.710 | 23004 | 11080 | 4.23% |
| 2025-08-05 | 47.500 | 47.790 | -0.260 | -0.54% | 47.500 | 48.400 | 19599 | 9406 | 3.61% |
| 2025-08-04 | 47.180 | 48.050 | 0.510 | 1.07% | 46.600 | 48.050 | 20083 | 9505 | 3.70% |
| 2025-08-01 | 48.610 | 47.540 | -0.120 | -0.25% | 46.730 | 48.610 | 20331 | 9677 | 3.74% |
| 2025-07-31 | 48.750 | 47.660 | -1.210 | -2.48% | 47.650 | 49.240 | 26101 | 12617 | 4.80% |
| 2025-07-30 | 50.990 | 48.870 | -2.330 | -4.55% | 48.660 | 50.990 | 34968 | 17415 | 6.43% |
| 2025-07-29 | 49.610 | 51.200 | 1.380 | 2.77% | 48.580 | 51.200 | 39076 | 19490 | 7.19% |
| 2025-07-28 | 50.470 | 49.820 | -0.890 | -1.76% | 49.660 | 51.720 | 32274 | 16271 | 5.94% |
| 2025-07-25 | 51.910 | 50.710 | -0.650 | -1.27% | 50.330 | 53.000 | 49432 | 25578 | 9.10% |