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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 51.50 | 58.09 | 6.96 | 13.61% | 51.00 | 58.98 | 483271 | 269437 | 5.27% |
| 2025-10-24 | 51.01 | 51.13 | -0.07 | -0.14% | 50.40 | 51.98 | 157741 | 80701 | 1.72% |
| 2025-10-23 | 52.13 | 51.20 | -1.22 | -2.33% | 50.75 | 52.49 | 156421 | 80462 | 1.70% |
| 2025-10-22 | 51.30 | 52.42 | 0.88 | 1.71% | 50.70 | 53.00 | 262902 | 136736 | 2.86% |
| 2025-10-21 | 50.97 | 51.54 | 0.56 | 1.10% | 50.30 | 52.50 | 251270 | 128975 | 2.74% |
| 2025-10-20 | 48.74 | 50.98 | 2.24 | 4.60% | 48.18 | 51.99 | 280803 | 141498 | 3.06% |
| 2025-10-17 | 48.55 | 48.74 | 0.25 | 0.52% | 48.12 | 50.09 | 175643 | 86235 | 1.91% |
| 2025-10-16 | 49.75 | 48.49 | -1.71 | -3.41% | 48.10 | 50.66 | 209707 | 103561 | 2.29% |
| 2025-10-15 | 48.80 | 50.20 | 1.67 | 3.44% | 46.69 | 51.11 | 292616 | 145053 | 3.19% |
| 2025-10-14 | 49.30 | 48.53 | 0.07 | 0.14% | 48.17 | 50.28 | 169281 | 83029 | 1.84% |
| 2025-10-13 | 47.42 | 48.46 | -1.05 | -2.12% | 47.18 | 49.40 | 178396 | 86170 | 1.94% |
| 2025-10-10 | 49.32 | 49.51 | 0.22 | 0.45% | 48.78 | 49.99 | 222627 | 110047 | 2.43% |
| 2025-10-09 | 45.60 | 49.29 | 3.74 | 8.21% | 45.60 | 50.77 | 394423 | 191605 | 4.30% |
| 2025-09-30 | 45.00 | 45.55 | 1.21 | 2.73% | 44.90 | 46.36 | 153184 | 69706 | 1.67% |
| 2025-09-29 | 43.86 | 44.34 | 0.48 | 1.09% | 43.01 | 44.95 | 149559 | 65914 | 1.63% |
| 2025-09-26 | 45.10 | 43.86 | -1.43 | -3.16% | 43.02 | 45.35 | 174019 | 76606 | 1.90% |
| 2025-09-25 | 46.32 | 45.29 | -1.03 | -2.22% | 45.20 | 46.60 | 155030 | 71041 | 1.69% |
| 2025-09-24 | 44.36 | 46.32 | 1.84 | 4.14% | 43.88 | 47.09 | 228229 | 104681 | 2.49% |
| 2025-09-23 | 46.06 | 44.48 | -1.58 | -3.43% | 43.75 | 46.17 | 164300 | 73297 | 1.79% |
| 2025-09-22 | 45.20 | 46.06 | 1.18 | 2.63% | 44.81 | 46.12 | 166246 | 75736 | 1.81% |
| 2025-09-19 | 46.11 | 44.88 | -1.73 | -3.71% | 44.80 | 46.69 | 197560 | 89629 | 2.15% |
| 2025-09-18 | 46.58 | 46.61 | 0.15 | 0.32% | 45.88 | 47.32 | 206836 | 96243 | 2.25% |
| 2025-09-17 | 46.55 | 46.46 | -0.80 | -1.69% | 46.30 | 47.10 | 168986 | 78903 | 1.84% |
| 2025-09-16 | 48.57 | 47.26 | -2.42 | -4.87% | 46.04 | 48.64 | 329689 | 155659 | 3.59% |
| 2025-09-15 | 50.51 | 49.68 | -0.47 | -0.94% | 49.56 | 50.97 | 197898 | 99200 | 2.16% |
| 2025-09-12 | 49.25 | 50.15 | 1.17 | 2.39% | 48.76 | 50.89 | 291359 | 145671 | 3.17% |
| 2025-09-11 | 46.85 | 48.98 | 1.62 | 3.42% | 45.18 | 50.08 | 300512 | 144553 | 3.27% |
| 2025-09-10 | 46.97 | 47.36 | 0.14 | 0.30% | 46.64 | 47.46 | 134713 | 63441 | 1.47% |
| 2025-09-09 | 49.00 | 47.22 | -1.73 | -3.53% | 47.20 | 49.35 | 193360 | 93213 | 2.11% |
| 2025-09-08 | 47.99 | 48.95 | 1.36 | 2.86% | 47.99 | 49.60 | 233529 | 113939 | 2.54% |
| 2025-09-05 | 47.58 | 47.59 | 0.01 | 0.02% | 45.51 | 47.90 | 224547 | 105372 | 2.45% |
| 2025-09-04 | 49.40 | 47.58 | -1.53 | -3.12% | 46.10 | 50.54 | 314481 | 150369 | 3.43% |
| 2025-09-03 | 48.98 | 49.11 | 0.43 | 0.88% | 48.75 | 53.35 | 372945 | 187844 | 4.06% |
| 2025-09-02 | 50.99 | 48.68 | -2.17 | -4.27% | 48.15 | 51.63 | 314874 | 156476 | 3.43% |
| 2025-09-01 | 50.62 | 50.85 | 0.43 | 0.85% | 50.05 | 51.50 | 249698 | 126605 | 2.72% |
| 2025-08-29 | 50.89 | 50.42 | -0.29 | -0.57% | 50.10 | 52.16 | 285529 | 145908 | 3.11% |
| 2025-08-28 | 50.08 | 50.71 | -0.17 | -0.33% | 48.65 | 51.27 | 322288 | 160842 | 3.51% |
| 2025-08-27 | 54.00 | 50.88 | -2.54 | -4.75% | 50.80 | 54.80 | 416956 | 220222 | 4.54% |
| 2025-08-26 | 52.95 | 53.42 | 0.17 | 0.32% | 52.60 | 53.90 | 340445 | 181503 | 3.71% |
| 2025-08-25 | 47.30 | 53.25 | 6.06 | 12.84% | 47.05 | 54.27 | 683896 | 352600 | 7.45% |
| 2025-08-22 | 48.00 | 47.19 | -0.62 | -1.30% | 46.77 | 48.72 | 261939 | 124409 | 2.86% |
| 2025-08-21 | 47.75 | 47.81 | -0.27 | -0.56% | 47.40 | 48.60 | 211536 | 101422 | 2.31% |
| 2025-08-20 | 48.39 | 48.08 | -1.17 | -2.38% | 47.75 | 49.70 | 326316 | 157926 | 3.56% |
| 2025-08-19 | 50.81 | 49.25 | -1.56 | -3.07% | 49.20 | 51.50 | 399753 | 200335 | 4.36% |
| 2025-08-18 | 49.21 | 50.81 | 1.61 | 3.27% | 49.01 | 51.26 | 452571 | 226719 | 4.94% |
| 2025-08-15 | 48.27 | 49.20 | 1.02 | 2.12% | 47.79 | 49.80 | 366406 | 179128 | 4.00% |
| 2025-08-14 | 48.01 | 48.18 | -0.13 | -0.27% | 47.81 | 50.33 | 495276 | 241749 | 5.41% |
| 2025-08-13 | 45.25 | 48.31 | 3.52 | 7.86% | 44.68 | 50.77 | 562499 | 266757 | 6.14% |
| 2025-08-12 | 45.50 | 44.79 | 0.33 | 0.74% | 43.68 | 45.66 | 356831 | 158500 | 3.90% |
| 2025-08-11 | 40.90 | 44.46 | 3.49 | 8.52% | 40.70 | 46.50 | 557291 | 243089 | 6.08% |
| 2025-08-08 | 40.98 | 40.97 | 0.01 | 0.02% | 40.50 | 42.49 | 246736 | 101684 | 2.69% |
| 2025-08-07 | 41.65 | 40.96 | -1.09 | -2.59% | 40.91 | 42.19 | 235865 | 97376 | 2.57% |
| 2025-08-06 | 42.69 | 42.05 | -0.90 | -2.10% | 41.91 | 43.00 | 244457 | 103498 | 2.67% |
| 2025-08-05 | 43.58 | 42.95 | -0.48 | -1.11% | 42.80 | 44.60 | 289060 | 125678 | 3.16% |
| 2025-08-04 | 41.51 | 43.43 | 1.38 | 3.28% | 40.66 | 43.80 | 405582 | 172109 | 4.43% |
| 2025-08-01 | 42.38 | 42.05 | -0.25 | -0.59% | 41.81 | 43.40 | 306889 | 130272 | 3.35% |
| 2025-07-31 | 41.24 | 42.30 | 1.30 | 3.17% | 41.03 | 44.28 | 616950 | 265060 | 6.73% |
| 2025-07-30 | 42.00 | 41.00 | -1.01 | -2.40% | 40.50 | 42.09 | 264267 | 109147 | 2.88% |
| 2025-07-29 | 41.65 | 42.01 | -0.31 | -0.73% | 40.83 | 42.17 | 311132 | 129014 | 3.40% |
| 2025-07-28 | 41.70 | 42.32 | -0.12 | -0.28% | 41.50 | 42.57 | 212674 | 89593 | 2.32% |
| 2025-07-25 | 42.99 | 42.44 | -0.53 | -1.23% | 42.38 | 43.48 | 234124 | 100230 | 2.56% |
| 2025-07-24 | 42.48 | 42.97 | 0.45 | 1.06% | 42.48 | 44.20 | 286924 | 124077 | 3.13% |
| 2025-07-23 | 43.19 | 42.52 | -1.60 | -3.63% | 42.03 | 43.45 | 314882 | 134975 | 3.44% |
| 2025-07-22 | 43.81 | 44.12 | 0.24 | 0.55% | 43.43 | 45.63 | 350859 | 155140 | 3.83% |
| 2025-07-21 | 43.77 | 43.88 | -0.15 | -0.34% | 43.03 | 44.40 | 283084 | 123999 | 3.09% |