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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 46.11 | 46.17 | -0.28 | -0.60% | 45.60 | 46.36 | 55820 | 25602 | 3.08% |
| 2025-10-28 | 48.00 | 46.45 | -0.58 | -1.23% | 46.45 | 48.08 | 77804 | 36786 | 4.29% |
| 2025-10-27 | 46.70 | 47.03 | 0.60 | 1.29% | 46.55 | 47.28 | 50013 | 23480 | 2.76% |
| 2025-10-24 | 45.84 | 46.43 | 0.87 | 1.91% | 45.70 | 46.50 | 49433 | 22854 | 2.73% |
| 2025-10-23 | 45.88 | 45.56 | -0.21 | -0.46% | 44.78 | 46.10 | 36218 | 16379 | 2.00% |
| 2025-10-22 | 45.78 | 45.77 | -0.20 | -0.44% | 45.40 | 46.29 | 29990 | 13763 | 1.65% |
| 2025-10-21 | 45.48 | 45.97 | 0.69 | 1.52% | 45.19 | 46.08 | 38483 | 17596 | 2.12% |
| 2025-10-20 | 45.46 | 45.28 | 0.22 | 0.49% | 45.04 | 45.75 | 31527 | 14314 | 1.74% |
| 2025-10-17 | 46.20 | 45.06 | -0.52 | -1.14% | 45.00 | 46.48 | 42320 | 19248 | 2.33% |
| 2025-10-16 | 46.70 | 45.58 | -1.25 | -2.67% | 45.40 | 46.70 | 48130 | 22071 | 2.65% |
| 2025-10-15 | 46.98 | 46.83 | 0.42 | 0.90% | 45.80 | 47.08 | 39706 | 18477 | 2.19% |
| 2025-10-14 | 48.00 | 46.41 | -0.38 | -0.81% | 46.19 | 48.31 | 55175 | 26038 | 3.04% |
| 2025-10-13 | 46.00 | 46.79 | -1.47 | -3.05% | 45.01 | 47.05 | 59316 | 27496 | 3.27% |
| 2025-10-10 | 49.90 | 48.26 | -2.25 | -4.45% | 48.21 | 49.90 | 84588 | 41248 | 4.66% |
| 2025-10-09 | 48.81 | 50.51 | 1.52 | 3.10% | 48.43 | 50.85 | 114592 | 57449 | 6.32% |
| 2025-09-30 | 49.53 | 48.99 | 0.72 | 1.49% | 48.75 | 50.85 | 64352 | 31774 | 3.55% |
| 2025-09-29 | 48.40 | 48.27 | -0.16 | -0.33% | 47.63 | 48.70 | 52458 | 25249 | 2.89% |
| 2025-09-26 | 49.98 | 48.43 | -1.51 | -3.02% | 48.43 | 50.07 | 72185 | 35396 | 3.98% |
| 2025-09-25 | 49.80 | 49.94 | 0.12 | 0.24% | 49.52 | 50.48 | 67488 | 33764 | 3.72% |
| 2025-09-24 | 48.46 | 49.82 | 1.12 | 2.30% | 47.91 | 49.82 | 73722 | 36266 | 4.06% |
| 2025-09-23 | 50.00 | 48.70 | -1.51 | -3.01% | 47.53 | 50.56 | 89423 | 43472 | 4.93% |
| 2025-09-22 | 49.79 | 50.21 | 0.91 | 1.85% | 49.60 | 50.66 | 66313 | 33224 | 3.66% |
| 2025-09-19 | 50.32 | 49.30 | -1.27 | -2.51% | 49.00 | 50.73 | 84686 | 42130 | 4.67% |
| 2025-09-18 | 50.80 | 50.57 | -0.35 | -0.69% | 50.20 | 52.18 | 123001 | 63118 | 6.78% |
| 2025-09-17 | 51.17 | 50.92 | -0.45 | -0.88% | 50.82 | 51.93 | 76855 | 39423 | 4.24% |
| 2025-09-16 | 51.01 | 51.37 | 0.07 | 0.14% | 50.33 | 51.54 | 82700 | 42242 | 4.56% |
| 2025-09-15 | 52.00 | 51.30 | -0.12 | -0.23% | 50.72 | 52.48 | 92121 | 47455 | 5.08% |
| 2025-09-12 | 50.20 | 51.42 | 0.92 | 1.82% | 50.00 | 51.81 | 123826 | 63034 | 6.83% |
| 2025-09-11 | 49.23 | 50.50 | 1.27 | 2.58% | 48.40 | 50.68 | 108346 | 53911 | 5.97% |
| 2025-09-10 | 49.50 | 49.23 | 0.37 | 0.76% | 49.09 | 50.30 | 73514 | 36461 | 4.07% |
| 2025-09-09 | 50.71 | 48.86 | -1.99 | -3.91% | 48.68 | 50.71 | 82305 | 40551 | 4.55% |
| 2025-09-08 | 49.88 | 50.85 | 1.08 | 2.17% | 49.05 | 51.29 | 106774 | 53466 | 5.91% |
| 2025-09-05 | 48.60 | 49.77 | 1.52 | 3.15% | 48.11 | 50.00 | 93591 | 46058 | 5.18% |
| 2025-09-04 | 50.17 | 48.25 | -1.85 | -3.69% | 47.27 | 50.79 | 112579 | 55258 | 6.23% |
| 2025-09-03 | 52.00 | 50.10 | -1.95 | -3.75% | 49.70 | 52.35 | 114379 | 58411 | 6.33% |
| 2025-09-02 | 56.00 | 52.05 | -4.27 | -7.58% | 51.17 | 56.10 | 187443 | 99564 | 10.37% |
| 2025-09-01 | 56.90 | 56.32 | -0.38 | -0.67% | 54.58 | 57.00 | 137088 | 76508 | 7.58% |
| 2025-08-29 | 58.97 | 56.70 | -2.27 | -3.85% | 56.01 | 58.98 | 199814 | 113856 | 11.05% |
| 2025-08-28 | 57.02 | 58.97 | 2.58 | 4.58% | 55.30 | 61.75 | 369886 | 213507 | 20.46% |
| 2025-08-27 | 54.88 | 56.39 | 2.90 | 5.42% | 54.02 | 58.84 | 373365 | 213123 | 20.65% |
| 2025-08-26 | 52.80 | 53.49 | 0.21 | 0.39% | 52.30 | 54.81 | 147901 | 79599 | 8.18% |
| 2025-08-25 | 53.59 | 53.28 | -0.25 | -0.47% | 52.63 | 54.43 | 178793 | 95334 | 9.89% |
| 2025-08-22 | 51.90 | 53.53 | 2.27 | 4.43% | 51.51 | 54.50 | 189148 | 100157 | 10.46% |
| 2025-08-21 | 52.64 | 51.26 | -1.13 | -2.16% | 50.71 | 52.85 | 110934 | 57296 | 6.14% |
| 2025-08-20 | 52.55 | 52.39 | -0.55 | -1.04% | 51.34 | 52.56 | 128937 | 67020 | 7.13% |
| 2025-08-19 | 51.81 | 52.94 | 0.67 | 1.28% | 51.30 | 53.80 | 185821 | 97729 | 10.28% |
| 2025-08-18 | 50.01 | 52.27 | 2.12 | 4.23% | 49.93 | 52.70 | 200763 | 103299 | 11.10% |
| 2025-08-15 | 49.68 | 50.15 | 0.27 | 0.54% | 49.40 | 50.49 | 118472 | 59326 | 6.55% |
| 2025-08-14 | 50.70 | 49.88 | -0.57 | -1.13% | 49.69 | 51.00 | 147812 | 74257 | 8.17% |
| 2025-08-13 | 49.02 | 50.45 | 1.15 | 2.33% | 48.75 | 50.99 | 198870 | 99641 | 11.00% |
| 2025-08-12 | 49.00 | 49.30 | -0.21 | -0.42% | 48.26 | 49.38 | 129183 | 63042 | 7.14% |
| 2025-08-11 | 49.41 | 49.51 | 0.31 | 0.63% | 48.61 | 49.86 | 159446 | 78484 | 8.82% |
| 2025-08-08 | 49.98 | 49.20 | -0.86 | -1.72% | 49.06 | 50.67 | 154247 | 76550 | 8.52% |
| 2025-08-07 | 49.88 | 50.06 | -0.58 | -1.15% | 49.88 | 52.39 | 257172 | 130898 | 14.10% |
| 2025-08-06 | 49.83 | 50.64 | 1.34 | 2.72% | 49.40 | 52.99 | 357106 | 182724 | 19.57% |
| 2025-08-05 | 46.47 | 49.30 | 2.92 | 6.30% | 45.80 | 50.22 | 309786 | 148952 | 16.98% |
| 2025-08-04 | 45.46 | 46.38 | 0.71 | 1.55% | 45.46 | 47.18 | 122844 | 56809 | 6.73% |
| 2025-08-01 | 44.83 | 45.67 | 1.29 | 2.91% | 44.06 | 46.25 | 139293 | 63062 | 7.63% |
| 2025-07-31 | 44.05 | 44.38 | 0.28 | 0.63% | 44.05 | 46.30 | 116206 | 52657 | 6.37% |
| 2025-07-30 | 45.25 | 44.10 | -1.39 | -3.06% | 43.89 | 45.38 | 78987 | 35107 | 4.33% |
| 2025-07-29 | 45.50 | 45.49 | -0.23 | -0.50% | 45.03 | 45.65 | 51079 | 23131 | 2.82% |
| 2025-07-28 | 45.99 | 45.72 | 0.12 | 0.26% | 45.28 | 46.19 | 83439 | 38071 | 4.61% |
| 2025-07-25 | 44.56 | 45.60 | 1.16 | 2.61% | 44.56 | 45.66 | 90664 | 40946 | 5.01% |
| 2025-07-24 | 44.03 | 44.44 | 0.26 | 0.59% | 44.03 | 45.00 | 48791 | 21736 | 2.69% |
| 2025-07-23 | 44.58 | 44.18 | -0.42 | -0.94% | 44.02 | 44.87 | 57643 | 25538 | 3.18% |
| 2025-07-22 | 45.54 | 44.60 | -0.98 | -2.15% | 44.37 | 45.54 | 74683 | 33492 | 4.12% |