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 | 50.11 | 51.33 | 2.11 | 4.29% | 49.31 | 51.47 | 81479 | 41190 | 7.03% |
| 2025-10-24 | 47.60 | 49.22 | 1.95 | 4.13% | 47.60 | 49.48 | 58402 | 28572 | 5.04% |
| 2025-10-23 | 47.13 | 47.27 | -0.01 | -0.02% | 45.91 | 47.43 | 28936 | 13500 | 2.50% |
| 2025-10-22 | 47.83 | 47.28 | -0.73 | -1.52% | 47.08 | 47.88 | 24674 | 11686 | 2.13% |
| 2025-10-21 | 47.20 | 48.01 | 0.65 | 1.37% | 47.13 | 48.29 | 27010 | 12930 | 2.33% |
| 2025-10-20 | 47.80 | 47.36 | 0.01 | 0.02% | 47.10 | 48.36 | 23482 | 11191 | 2.03% |
| 2025-10-17 | 48.67 | 47.35 | -1.51 | -3.09% | 47.12 | 49.20 | 39071 | 18716 | 3.37% |
| 2025-10-16 | 50.55 | 48.86 | -1.61 | -3.19% | 48.75 | 50.80 | 42273 | 20965 | 3.65% |
| 2025-10-15 | 50.46 | 50.47 | 0.00 | 0.00% | 49.51 | 50.54 | 31645 | 15857 | 2.73% |
| 2025-10-14 | 51.60 | 50.47 | -1.33 | -2.57% | 50.24 | 51.80 | 45217 | 22997 | 3.90% |
| 2025-10-13 | 49.00 | 51.80 | 0.40 | 0.78% | 49.00 | 51.98 | 51536 | 26463 | 4.44% |
| 2025-10-10 | 51.20 | 51.40 | -0.08 | -0.16% | 51.08 | 52.18 | 54743 | 28282 | 4.72% |
| 2025-10-09 | 51.03 | 51.48 | 0.30 | 0.59% | 49.70 | 51.85 | 66310 | 33703 | 5.72% |
| 2025-09-30 | 49.75 | 51.18 | 1.43 | 2.87% | 49.75 | 51.69 | 64489 | 32844 | 5.56% |
| 2025-09-29 | 49.15 | 49.75 | 0.36 | 0.73% | 48.47 | 50.20 | 38652 | 19109 | 3.33% |
| 2025-09-26 | 48.11 | 49.39 | 1.19 | 2.47% | 48.05 | 50.16 | 56405 | 27806 | 4.86% |
| 2025-09-25 | 48.68 | 48.20 | -0.65 | -1.33% | 48.20 | 48.92 | 26783 | 12994 | 2.31% |
| 2025-09-24 | 47.88 | 48.85 | 0.79 | 1.64% | 47.80 | 48.88 | 28761 | 13940 | 2.48% |
| 2025-09-23 | 49.13 | 48.06 | -1.14 | -2.32% | 47.35 | 49.48 | 43210 | 20722 | 3.73% |
| 2025-09-22 | 49.68 | 49.20 | -0.48 | -0.97% | 47.97 | 49.68 | 35862 | 17589 | 3.09% |
| 2025-09-19 | 49.62 | 49.68 | -0.14 | -0.28% | 49.22 | 50.83 | 51933 | 26042 | 4.48% |
| 2025-09-18 | 48.32 | 49.82 | 1.42 | 2.93% | 47.92 | 51.05 | 88262 | 43717 | 7.61% |
| 2025-09-17 | 48.09 | 48.40 | 0.20 | 0.41% | 47.80 | 48.50 | 27660 | 13317 | 2.39% |
| 2025-09-16 | 47.56 | 48.20 | 0.39 | 0.82% | 47.06 | 48.29 | 37370 | 17803 | 3.22% |
| 2025-09-15 | 48.80 | 47.81 | -0.99 | -2.03% | 47.68 | 48.96 | 35113 | 16929 | 3.03% |
| 2025-09-12 | 48.94 | 48.80 | 0.00 | 0.00% | 48.30 | 49.16 | 42999 | 20930 | 3.71% |
| 2025-09-11 | 47.42 | 48.80 | 1.52 | 3.21% | 47.00 | 48.80 | 39781 | 19154 | 3.43% |
| 2025-09-10 | 46.62 | 47.28 | 0.66 | 1.42% | 46.58 | 47.58 | 33965 | 16060 | 2.93% |
| 2025-09-09 | 47.20 | 46.62 | -0.68 | -1.44% | 46.46 | 47.47 | 31779 | 14913 | 2.74% |
| 2025-09-08 | 47.54 | 47.30 | -0.28 | -0.59% | 46.77 | 47.88 | 46268 | 21869 | 3.99% |
| 2025-09-05 | 47.30 | 47.58 | 0.28 | 0.59% | 46.79 | 47.89 | 45716 | 21672 | 3.94% |
| 2025-09-04 | 49.61 | 47.30 | -2.30 | -4.64% | 46.39 | 49.70 | 77916 | 37416 | 6.72% |
| 2025-09-03 | 55.00 | 49.60 | -5.47 | -9.93% | 48.99 | 55.24 | 104587 | 54136 | 9.02% |
| 2025-09-02 | 55.90 | 55.07 | -1.20 | -2.13% | 53.45 | 55.96 | 77864 | 42486 | 6.71% |
| 2025-09-01 | 56.85 | 56.27 | -0.71 | -1.25% | 55.40 | 56.88 | 85140 | 47642 | 7.34% |
| 2025-08-29 | 55.50 | 56.98 | 1.59 | 2.87% | 54.61 | 56.99 | 103405 | 57826 | 8.92% |
| 2025-08-28 | 54.71 | 55.39 | 0.55 | 1.00% | 52.72 | 55.46 | 81164 | 44191 | 7.00% |
| 2025-08-27 | 56.68 | 54.84 | -1.66 | -2.94% | 54.80 | 56.99 | 84224 | 47140 | 7.26% |
| 2025-08-26 | 57.87 | 56.50 | -1.37 | -2.37% | 56.30 | 57.89 | 78497 | 44601 | 6.77% |
| 2025-08-25 | 58.69 | 57.87 | -0.63 | -1.08% | 57.10 | 58.69 | 112910 | 65206 | 9.74% |
| 2025-08-22 | 55.85 | 58.50 | 2.50 | 4.46% | 55.03 | 58.57 | 122414 | 69753 | 10.56% |
| 2025-08-21 | 57.25 | 56.00 | -1.09 | -1.91% | 55.81 | 57.38 | 59455 | 33687 | 5.13% |
| 2025-08-20 | 57.00 | 57.09 | -0.05 | -0.09% | 56.16 | 57.79 | 71139 | 40490 | 6.13% |
| 2025-08-19 | 56.86 | 57.14 | 0.37 | 0.65% | 55.75 | 57.99 | 82488 | 47058 | 7.11% |
| 2025-08-18 | 56.70 | 56.77 | 0.50 | 0.89% | 56.10 | 57.30 | 90496 | 51248 | 7.80% |
| 2025-08-15 | 55.61 | 56.27 | 0.67 | 1.21% | 54.69 | 56.33 | 65553 | 36551 | 5.65% |
| 2025-08-14 | 57.52 | 55.60 | -1.99 | -3.46% | 55.00 | 57.82 | 99427 | 55654 | 8.57% |
| 2025-08-13 | 57.30 | 57.59 | 0.29 | 0.51% | 57.03 | 59.98 | 105192 | 61234 | 9.07% |
| 2025-08-12 | 59.10 | 57.30 | -2.26 | -3.79% | 57.17 | 59.20 | 111587 | 64374 | 9.62% |
| 2025-08-11 | 55.10 | 59.56 | 4.27 | 7.72% | 55.00 | 61.50 | 159350 | 92874 | 13.74% |
| 2025-08-08 | 56.18 | 55.29 | -1.10 | -1.95% | 55.25 | 57.06 | 68839 | 38375 | 5.94% |
| 2025-08-07 | 58.00 | 56.39 | -1.07 | -1.86% | 55.80 | 58.10 | 98779 | 55882 | 8.52% |
| 2025-08-06 | 54.86 | 57.46 | 2.61 | 4.76% | 54.51 | 57.98 | 150972 | 85657 | 13.02% |
| 2025-08-05 | 55.45 | 54.85 | -0.23 | -0.42% | 54.38 | 55.91 | 88084 | 48477 | 7.60% |
| 2025-08-04 | 52.19 | 55.08 | 2.88 | 5.52% | 52.08 | 55.50 | 120008 | 65494 | 10.35% |
| 2025-08-01 | 54.20 | 52.20 | -2.09 | -3.85% | 52.01 | 54.20 | 79617 | 41927 | 6.87% |
| 2025-07-31 | 53.56 | 54.29 | 0.22 | 0.41% | 53.30 | 54.95 | 71052 | 38635 | 6.13% |
| 2025-07-30 | 55.28 | 54.07 | -1.21 | -2.19% | 53.50 | 55.67 | 82092 | 44693 | 7.08% |
| 2025-07-29 | 53.80 | 55.28 | 1.29 | 2.39% | 53.31 | 55.58 | 103602 | 56674 | 8.93% |
| 2025-07-28 | 53.10 | 53.99 | 1.04 | 1.96% | 52.95 | 54.56 | 108798 | 58505 | 9.38% |
| 2025-07-25 | 53.03 | 52.95 | 0.00 | 0.00% | 52.61 | 53.44 | 51671 | 27371 | 4.46% |
| 2025-07-24 | 52.63 | 52.95 | 0.42 | 0.80% | 52.38 | 53.18 | 81355 | 42893 | 7.02% |
| 2025-07-23 | 53.80 | 52.53 | -1.55 | -2.87% | 52.46 | 53.81 | 95740 | 50544 | 8.26% |
| 2025-07-22 | 54.45 | 54.08 | -0.37 | -0.68% | 53.83 | 55.45 | 94549 | 51741 | 8.15% |
| 2025-07-21 | 53.66 | 54.45 | 0.22 | 0.41% | 53.66 | 54.72 | 81889 | 44484 | 7.06% |