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 | 49.470 | 48.400 | -0.610 | -1.24% | 48.380 | 49.670 | 16213 | 7923 | 4.43% |
| 2025-09-29 | 50.000 | 49.010 | -1.820 | -3.58% | 49.000 | 50.820 | 19449 | 9633 | 5.31% |
| 2025-09-26 | 54.400 | 50.830 | -3.170 | -5.87% | 50.770 | 54.400 | 24414 | 12734 | 6.67% |
| 2025-09-25 | 53.770 | 54.000 | -1.540 | -2.77% | 53.000 | 54.760 | 33225 | 17841 | 9.08% |
| 2025-09-24 | 52.000 | 55.540 | 3.510 | 6.75% | 51.200 | 56.500 | 49823 | 27026 | 13.61% |
| 2025-09-23 | 52.460 | 52.030 | -1.270 | -2.38% | 49.320 | 52.770 | 30498 | 15532 | 8.33% |
| 2025-09-22 | 51.500 | 53.300 | 2.520 | 4.96% | 51.500 | 54.450 | 42065 | 22367 | 11.49% |
| 2025-09-19 | 48.490 | 50.780 | 1.580 | 3.21% | 47.900 | 52.000 | 36181 | 18290 | 9.88% |
| 2025-09-18 | 49.000 | 49.200 | -1.120 | -2.23% | 48.300 | 51.190 | 30316 | 15045 | 8.28% |
| 2025-09-17 | 49.790 | 50.320 | 1.370 | 2.80% | 49.710 | 52.790 | 35187 | 18134 | 9.61% |
| 2025-09-16 | 48.210 | 48.950 | 0.940 | 1.96% | 47.500 | 48.980 | 9336 | 4524 | 2.55% |
| 2025-09-15 | 49.370 | 48.010 | -0.390 | -0.81% | 47.800 | 49.990 | 8893 | 4313 | 2.43% |
| 2025-09-12 | 48.990 | 48.400 | -0.550 | -1.12% | 48.010 | 49.360 | 13335 | 6482 | 3.64% |
| 2025-09-11 | 48.500 | 48.950 | 0.820 | 1.70% | 48.000 | 49.500 | 12549 | 6140 | 3.43% |
| 2025-09-10 | 48.800 | 48.130 | -1.280 | -2.59% | 48.000 | 50.490 | 13558 | 6626 | 3.70% |
| 2025-09-09 | 52.100 | 49.410 | -2.280 | -4.41% | 49.260 | 52.100 | 16058 | 8029 | 4.39% |
| 2025-09-08 | 50.860 | 51.690 | 1.550 | 3.09% | 50.000 | 52.500 | 26581 | 13745 | 7.26% |
| 2025-09-05 | 48.080 | 50.140 | 2.100 | 4.37% | 48.000 | 50.440 | 18741 | 9233 | 5.12% |
| 2025-09-04 | 48.960 | 48.040 | -0.660 | -1.36% | 47.050 | 49.980 | 15784 | 7690 | 4.31% |
| 2025-09-03 | 49.980 | 48.700 | -0.400 | -0.81% | 48.000 | 51.000 | 15812 | 7841 | 4.32% |
| 2025-09-02 | 50.990 | 49.100 | -1.500 | -2.96% | 48.280 | 51.000 | 19599 | 9643 | 5.35% |
| 2025-09-01 | 50.060 | 50.600 | 0.730 | 1.46% | 49.610 | 51.290 | 18720 | 9479 | 5.11% |
| 2025-08-29 | 51.520 | 49.870 | -2.000 | -3.86% | 49.860 | 51.870 | 19557 | 9886 | 5.34% |
| 2025-08-28 | 49.800 | 51.870 | 2.870 | 5.86% | 49.120 | 51.880 | 27050 | 13707 | 7.39% |
| 2025-08-27 | 51.500 | 49.000 | -2.110 | -4.13% | 49.000 | 51.500 | 22197 | 11202 | 6.06% |
| 2025-08-26 | 50.920 | 51.110 | -0.570 | -1.10% | 49.810 | 51.880 | 25874 | 13131 | 7.07% |
| 2025-08-25 | 52.760 | 51.680 | -1.210 | -2.29% | 51.000 | 54.000 | 32209 | 16774 | 8.80% |
| 2025-08-22 | 51.910 | 52.890 | 0.990 | 1.91% | 51.800 | 53.570 | 26776 | 14162 | 7.31% |
| 2025-08-21 | 53.800 | 51.900 | -2.200 | -4.07% | 51.180 | 54.390 | 29358 | 15470 | 8.02% |
| 2025-08-20 | 53.300 | 54.100 | -0.400 | -0.73% | 51.770 | 54.270 | 39693 | 21073 | 10.84% |
| 2025-08-19 | 57.500 | 54.500 | -2.000 | -3.54% | 54.420 | 58.680 | 51447 | 28725 | 14.05% |
| 2025-08-18 | 53.950 | 56.500 | 2.380 | 4.40% | 53.950 | 62.000 | 80825 | 46246 | 22.08% |
| 2025-08-15 | 49.070 | 54.120 | 5.500 | 11.31% | 48.410 | 54.460 | 60566 | 31561 | 16.54% |
| 2025-08-14 | 51.000 | 48.620 | -2.580 | -5.04% | 48.250 | 52.890 | 35805 | 17945 | 9.78% |
| 2025-08-13 | 48.370 | 51.200 | 1.310 | 2.63% | 48.370 | 51.600 | 46026 | 23051 | 12.57% |
| 2025-08-12 | 49.000 | 49.890 | 0.770 | 1.57% | 48.610 | 51.990 | 48744 | 24633 | 13.31% |
| 2025-08-11 | 47.960 | 49.120 | 0.570 | 1.17% | 47.800 | 49.600 | 35891 | 17559 | 9.80% |
| 2025-08-08 | 50.100 | 48.550 | -3.610 | -6.92% | 48.500 | 51.600 | 58007 | 28884 | 15.84% |
| 2025-08-07 | 47.500 | 52.160 | 5.360 | 11.45% | 46.330 | 58.800 | 87762 | 45415 | 23.97% |
| 2025-08-06 | 44.710 | 46.800 | 1.870 | 4.16% | 44.560 | 47.270 | 38243 | 17622 | 10.45% |
| 2025-08-05 | 43.440 | 44.930 | 1.690 | 3.91% | 43.130 | 45.180 | 27212 | 12116 | 7.43% |
| 2025-08-04 | 43.150 | 43.240 | -0.320 | -0.73% | 42.700 | 43.500 | 11506 | 4952 | 3.14% |
| 2025-08-01 | 43.250 | 43.560 | 0.520 | 1.21% | 42.880 | 44.300 | 11506 | 5005 | 3.14% |
| 2025-07-31 | 43.550 | 43.040 | -0.980 | -2.23% | 42.790 | 44.300 | 13830 | 6019 | 3.78% |
| 2025-07-30 | 44.600 | 44.020 | -0.890 | -1.98% | 43.520 | 45.200 | 21628 | 9580 | 5.91% |
| 2025-07-29 | 44.460 | 44.910 | -0.030 | -0.07% | 44.330 | 46.430 | 24288 | 11027 | 6.63% |
| 2025-07-28 | 46.000 | 44.940 | -2.030 | -4.32% | 44.710 | 46.240 | 33046 | 14985 | 9.03% |
| 2025-07-25 | 44.130 | 46.970 | 2.600 | 5.86% | 43.680 | 48.190 | 45221 | 20719 | 12.35% |