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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-22 | 47.42 | 46.11 | -1.08 | -2.29% | 45.90 | 47.71 | 9258 | 4310 | 1.11% |
| 2025-10-21 | 47.23 | 47.19 | 0.05 | 0.11% | 46.73 | 48.77 | 12073 | 5773 | 1.44% |
| 2025-10-20 | 49.95 | 47.14 | -1.40 | -2.88% | 46.29 | 51.00 | 11316 | 5442 | 1.35% |
| 2025-10-17 | 50.38 | 48.54 | -1.53 | -3.06% | 48.45 | 50.70 | 9309 | 4588 | 1.11% |
| 2025-10-16 | 50.70 | 50.07 | -0.64 | -1.26% | 49.99 | 52.78 | 10664 | 5428 | 1.27% |
| 2025-10-15 | 50.01 | 50.71 | 0.17 | 0.34% | 50.01 | 53.17 | 10488 | 5434 | 1.25% |
| 2025-10-14 | 54.00 | 50.54 | -3.07 | -5.73% | 50.49 | 55.05 | 11360 | 6000 | 1.36% |
| 2025-10-13 | 47.71 | 53.61 | -2.52 | -4.49% | 47.71 | 55.00 | 16959 | 9034 | 2.02% |
| 2025-10-10 | 57.00 | 56.13 | -0.82 | -1.44% | 55.48 | 57.98 | 13741 | 7764 | 1.64% |
| 2025-10-09 | 55.60 | 56.95 | 1.37 | 2.46% | 54.19 | 57.88 | 26352 | 14758 | 3.15% |
| 2025-09-30 | 54.43 | 55.58 | 1.15 | 2.11% | 54.08 | 55.86 | 15856 | 8722 | 1.89% |
| 2025-09-29 | 55.48 | 54.43 | -2.67 | -4.68% | 54.37 | 56.50 | 20462 | 11222 | 2.44% |
| 2025-09-26 | 51.74 | 57.10 | 5.16 | 9.93% | 50.70 | 58.01 | 44104 | 24325 | 5.26% |
| 2025-09-25 | 50.80 | 51.94 | 0.30 | 0.58% | 49.01 | 51.94 | 22972 | 11653 | 2.74% |
| 2025-09-24 | 51.30 | 51.64 | 0.09 | 0.17% | 50.67 | 53.38 | 11583 | 5997 | 1.38% |
| 2025-09-23 | 54.71 | 51.55 | -3.39 | -6.17% | 50.12 | 55.90 | 20688 | 10722 | 2.47% |
| 2025-09-22 | 48.53 | 54.94 | 6.00 | 12.26% | 48.53 | 54.94 | 25938 | 13534 | 3.10% |
| 2025-09-19 | 50.17 | 48.94 | -1.06 | -2.12% | 47.64 | 50.42 | 26219 | 12752 | 3.13% |
| 2025-09-18 | 52.42 | 50.00 | -3.42 | -6.40% | 49.00 | 53.62 | 19634 | 10113 | 2.34% |
| 2025-09-17 | 54.50 | 53.42 | -1.00 | -1.84% | 52.40 | 55.05 | 16371 | 8737 | 1.95% |
| 2025-09-16 | 56.70 | 54.42 | -2.34 | -4.12% | 54.08 | 57.09 | 17734 | 9760 | 2.12% |
| 2025-09-15 | 57.00 | 56.76 | -1.04 | -1.80% | 54.30 | 57.80 | 28438 | 15825 | 3.39% |
| 2025-09-12 | 52.53 | 57.80 | 4.55 | 8.54% | 52.50 | 58.19 | 38143 | 21519 | 4.55% |
| 2025-09-11 | 49.00 | 53.25 | 4.46 | 9.14% | 47.92 | 53.68 | 25301 | 12968 | 3.02% |
| 2025-09-10 | 48.35 | 48.79 | 0.71 | 1.48% | 47.38 | 50.44 | 18126 | 8868 | 2.16% |
| 2025-09-09 | 47.58 | 48.08 | 0.43 | 0.90% | 46.86 | 49.50 | 14258 | 6895 | 1.70% |
| 2025-09-08 | 46.20 | 47.65 | 1.40 | 3.03% | 44.31 | 48.14 | 20415 | 9439 | 2.44% |
| 2025-09-05 | 47.57 | 46.25 | -1.64 | -3.42% | 42.25 | 47.88 | 23493 | 10619 | 2.80% |
| 2025-09-04 | 47.78 | 47.89 | 0.00 | 0.00% | 47.02 | 49.90 | 15929 | 7747 | 1.90% |
| 2025-09-03 | 47.34 | 47.89 | 0.32 | 0.67% | 45.71 | 48.80 | 18723 | 8847 | 2.23% |
| 2025-09-02 | 48.50 | 47.57 | -0.73 | -1.51% | 46.46 | 48.77 | 19387 | 9200 | 2.31% |
| 2025-09-01 | 44.52 | 48.30 | 4.20 | 9.52% | 44.52 | 48.88 | 30074 | 14177 | 3.59% |
| 2025-08-29 | 46.30 | 44.10 | -2.21 | -4.77% | 42.89 | 46.30 | 22470 | 9954 | 2.68% |
| 2025-08-28 | 43.60 | 46.31 | 3.41 | 7.95% | 42.40 | 46.50 | 29159 | 12917 | 3.48% |
| 2025-08-27 | 43.28 | 42.90 | -0.17 | -0.39% | 42.45 | 44.20 | 17003 | 7341 | 2.03% |
| 2025-08-26 | 43.09 | 43.07 | 0.07 | 0.16% | 42.00 | 43.85 | 14401 | 6201 | 1.72% |
| 2025-08-25 | 43.99 | 43.00 | -0.50 | -1.15% | 42.56 | 44.88 | 14180 | 6164 | 1.69% |
| 2025-08-22 | 43.41 | 43.50 | 0.30 | 0.69% | 42.42 | 43.77 | 13317 | 5725 | 1.59% |
| 2025-08-21 | 43.69 | 43.20 | -0.28 | -0.64% | 42.80 | 44.68 | 11522 | 5032 | 1.38% |
| 2025-08-20 | 42.94 | 43.48 | 0.38 | 0.88% | 42.22 | 44.82 | 11457 | 4986 | 1.37% |
| 2025-08-19 | 43.90 | 43.10 | -0.64 | -1.46% | 42.72 | 44.15 | 12222 | 5263 | 1.46% |
| 2025-08-18 | 43.20 | 43.74 | 0.97 | 2.27% | 42.56 | 44.29 | 15801 | 6876 | 1.89% |
| 2025-08-15 | 43.66 | 42.77 | -0.89 | -2.04% | 41.69 | 43.66 | 19947 | 8478 | 2.38% |
| 2025-08-14 | 45.32 | 43.66 | -1.34 | -2.98% | 43.61 | 46.50 | 13916 | 6162 | 1.66% |
| 2025-08-13 | 43.90 | 45.00 | 1.25 | 2.86% | 43.35 | 45.00 | 16006 | 7129 | 1.91% |
| 2025-08-12 | 42.60 | 43.75 | 0.87 | 2.03% | 42.05 | 44.08 | 19949 | 8670 | 2.38% |
| 2025-08-11 | 40.02 | 42.88 | 2.59 | 6.43% | 40.02 | 42.93 | 23009 | 9646 | 2.75% |
| 2025-08-08 | 38.08 | 40.29 | 1.56 | 4.03% | 36.80 | 40.66 | 28019 | 10921 | 3.34% |
| 2025-08-07 | 38.80 | 38.73 | 0.00 | 0.00% | 38.30 | 39.46 | 14771 | 5732 | 1.76% |
| 2025-08-06 | 37.08 | 38.73 | 1.99 | 5.42% | 36.50 | 38.89 | 24548 | 9343 | 2.93% |
| 2025-08-05 | 36.75 | 36.74 | 0.04 | 0.11% | 36.41 | 37.95 | 9897 | 3657 | 1.18% |
| 2025-08-04 | 35.97 | 36.70 | 0.73 | 2.03% | 34.96 | 37.30 | 14476 | 5279 | 1.73% |
| 2025-08-01 | 36.52 | 35.97 | -0.44 | -1.21% | 35.51 | 36.59 | 17811 | 6392 | 2.13% |
| 2025-07-31 | 37.97 | 36.41 | -1.56 | -4.11% | 36.06 | 37.97 | 15924 | 5863 | 1.90% |
| 2025-07-30 | 36.74 | 37.97 | 1.05 | 2.84% | 35.68 | 38.14 | 18683 | 6887 | 2.23% |
| 2025-07-29 | 38.82 | 36.92 | -1.90 | -4.89% | 36.82 | 38.91 | 21978 | 8238 | 2.62% |
| 2025-07-28 | 37.00 | 38.82 | 1.82 | 4.92% | 35.01 | 39.01 | 39133 | 14545 | 4.67% |
| 2025-07-25 | 34.82 | 37.00 | 2.84 | 8.31% | 34.51 | 37.98 | 37099 | 13493 | 7.22% |
| 2025-07-24 | 33.17 | 34.16 | 0.99 | 2.98% | 32.48 | 34.31 | 21244 | 7062 | 4.14% |
| 2025-07-23 | 32.92 | 33.17 | 0.25 | 0.76% | 32.00 | 33.96 | 16104 | 5337 | 3.14% |
| 2025-07-22 | 32.88 | 32.92 | 0.04 | 0.12% | 32.30 | 33.48 | 19163 | 6299 | 3.73% |
| 2025-07-21 | 31.14 | 32.88 | 1.74 | 5.59% | 30.86 | 33.58 | 41096 | 13459 | 8.00% |
| 2025-07-18 | 30.15 | 31.14 | 1.11 | 3.70% | 29.96 | 31.18 | 19514 | 5963 | 3.80% |
| 2025-07-17 | 30.82 | 30.03 | -0.28 | -0.92% | 29.67 | 30.82 | 27314 | 8254 | 5.32% |
| 2025-07-16 | 31.29 | 30.31 | -0.65 | -2.10% | 30.16 | 31.29 | 11257 | 3430 | 2.19% |
| 2025-07-15 | 30.71 | 30.96 | 0.13 | 0.42% | 30.20 | 31.26 | 15685 | 4806 | 3.05% |