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 | 48.400 | 48.120 | 0.620 | 1.31% | 47.700 | 49.310 | 12284 | 5959 | 3.39% |
| 2025-09-29 | 49.500 | 47.500 | -1.490 | -3.04% | 47.500 | 49.530 | 12462 | 6016 | 3.44% |
| 2025-09-26 | 49.200 | 48.990 | 0.290 | 0.60% | 48.620 | 50.200 | 11444 | 5657 | 3.15% |
| 2025-09-25 | 48.900 | 48.700 | 0.390 | 0.81% | 48.330 | 50.980 | 16237 | 8071 | 4.48% |
| 2025-09-24 | 48.210 | 48.310 | 0.120 | 0.25% | 47.670 | 48.760 | 8077 | 3896 | 2.23% |
| 2025-09-23 | 50.890 | 48.190 | -2.980 | -5.82% | 46.990 | 51.510 | 17896 | 8664 | 4.93% |
| 2025-09-22 | 51.980 | 51.170 | -0.470 | -0.91% | 50.980 | 52.100 | 8275 | 4258 | 2.28% |
| 2025-09-19 | 53.400 | 51.640 | -2.010 | -3.75% | 51.610 | 53.800 | 13034 | 6844 | 3.59% |
| 2025-09-18 | 56.040 | 53.650 | -2.660 | -4.72% | 53.510 | 56.170 | 16609 | 9126 | 4.58% |
| 2025-09-17 | 56.190 | 56.310 | 0.120 | 0.21% | 55.600 | 56.790 | 8878 | 4988 | 2.45% |
| 2025-09-16 | 56.600 | 56.190 | -0.700 | -1.23% | 55.690 | 56.960 | 10649 | 5974 | 2.94% |
| 2025-09-15 | 58.990 | 56.890 | -0.870 | -1.51% | 56.650 | 59.080 | 11430 | 6534 | 3.15% |
| 2025-09-12 | 57.160 | 57.760 | 0.600 | 1.05% | 56.600 | 58.990 | 16370 | 9505 | 4.51% |
| 2025-09-11 | 55.870 | 57.160 | 1.550 | 2.79% | 55.220 | 57.160 | 10451 | 5881 | 2.88% |
| 2025-09-10 | 56.620 | 55.610 | -1.000 | -1.77% | 55.550 | 57.310 | 9441 | 5309 | 2.60% |
| 2025-09-09 | 58.390 | 56.610 | -1.870 | -3.20% | 56.550 | 58.390 | 11685 | 6684 | 3.22% |
| 2025-09-08 | 57.750 | 58.480 | 0.730 | 1.26% | 57.750 | 58.800 | 10805 | 6288 | 2.98% |
| 2025-09-05 | 56.230 | 57.750 | 1.530 | 2.72% | 56.210 | 57.750 | 16043 | 9176 | 4.42% |
| 2025-09-04 | 57.200 | 56.220 | -1.020 | -1.78% | 55.880 | 57.750 | 12708 | 7227 | 3.50% |
| 2025-09-03 | 59.000 | 57.240 | -1.340 | -2.29% | 57.080 | 59.160 | 13497 | 7843 | 3.72% |
| 2025-09-02 | 60.690 | 58.580 | -1.710 | -2.84% | 57.610 | 60.870 | 18306 | 10761 | 5.05% |
| 2025-09-01 | 62.400 | 60.290 | -1.820 | -2.93% | 60.010 | 62.620 | 18580 | 11229 | 5.12% |
| 2025-08-29 | 63.530 | 62.110 | -1.430 | -2.25% | 62.030 | 64.500 | 21568 | 13589 | 5.95% |
| 2025-08-28 | 64.810 | 63.540 | -1.920 | -2.93% | 62.440 | 66.790 | 29992 | 19267 | 8.27% |
| 2025-08-27 | 67.000 | 65.460 | -1.010 | -1.52% | 65.000 | 67.880 | 31445 | 20907 | 8.67% |
| 2025-08-26 | 70.120 | 66.470 | -3.650 | -5.21% | 66.200 | 70.120 | 31195 | 20877 | 8.60% |
| 2025-08-25 | 67.600 | 70.120 | 3.590 | 5.40% | 66.680 | 74.370 | 54360 | 38345 | 14.98% |
| 2025-08-22 | 65.810 | 66.530 | 0.230 | 0.35% | 65.810 | 68.680 | 24841 | 16740 | 6.85% |
| 2025-08-21 | 67.250 | 66.300 | -2.050 | -3.00% | 65.980 | 70.100 | 26134 | 17733 | 7.20% |
| 2025-08-20 | 66.500 | 68.350 | 1.050 | 1.56% | 66.160 | 70.680 | 36382 | 25065 | 10.03% |
| 2025-08-19 | 66.450 | 67.300 | 0.860 | 1.29% | 65.700 | 70.830 | 41812 | 28502 | 11.53% |
| 2025-08-18 | 63.880 | 66.440 | 2.620 | 4.11% | 63.240 | 67.880 | 37061 | 24474 | 10.22% |
| 2025-08-15 | 63.100 | 63.820 | 0.720 | 1.14% | 62.800 | 64.500 | 14373 | 9186 | 3.96% |
| 2025-08-14 | 64.370 | 63.100 | -1.250 | -1.94% | 63.100 | 65.350 | 18971 | 12157 | 5.23% |
| 2025-08-13 | 64.270 | 64.350 | 0.380 | 0.59% | 63.650 | 65.200 | 17033 | 10949 | 4.70% |
| 2025-08-12 | 65.020 | 63.970 | -1.840 | -2.80% | 63.610 | 65.690 | 20662 | 13250 | 5.70% |
| 2025-08-11 | 66.960 | 65.810 | -0.520 | -0.78% | 64.700 | 66.960 | 19433 | 12754 | 5.36% |
| 2025-08-08 | 68.000 | 66.330 | -3.720 | -5.31% | 66.280 | 69.980 | 35277 | 23944 | 9.72% |
| 2025-08-07 | 63.900 | 70.050 | 6.410 | 10.07% | 63.010 | 73.200 | 62263 | 42238 | 17.16% |
| 2025-08-06 | 64.700 | 63.640 | -1.610 | -2.47% | 63.350 | 64.990 | 18811 | 12021 | 5.19% |
| 2025-08-05 | 64.300 | 65.250 | 1.860 | 2.93% | 63.950 | 65.430 | 19414 | 12627 | 5.35% |
| 2025-08-04 | 63.190 | 63.390 | 0.580 | 0.92% | 62.460 | 63.640 | 10748 | 6785 | 2.96% |
| 2025-08-01 | 64.490 | 62.810 | -0.810 | -1.27% | 62.690 | 64.490 | 11768 | 7442 | 3.24% |
| 2025-07-31 | 65.930 | 63.620 | -2.950 | -4.43% | 63.600 | 66.500 | 19970 | 12920 | 5.50% |
| 2025-07-30 | 65.620 | 66.570 | 1.370 | 2.10% | 64.000 | 66.990 | 24196 | 15889 | 6.67% |
| 2025-07-29 | 66.510 | 65.200 | -1.770 | -2.64% | 64.600 | 67.380 | 25141 | 16487 | 6.93% |
| 2025-07-28 | 67.240 | 66.970 | -0.300 | -0.45% | 66.530 | 67.830 | 17213 | 11545 | 4.74% |
| 2025-07-25 | 69.000 | 67.270 | -2.450 | -3.51% | 67.110 | 69.600 | 32225 | 21846 | 8.88% |
| 2025-07-24 | 67.970 | 69.720 | 2.020 | 2.98% | 67.500 | 71.890 | 42825 | 29979 | 11.81% |