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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 49.90 | 49.99 | 0.17 | 0.34% | 49.36 | 50.15 | 59117 | 29522 | 3.08% |
| 2025-10-30 | 50.49 | 49.82 | -0.80 | -1.58% | 49.55 | 50.88 | 76301 | 38254 | 3.97% |
| 2025-10-29 | 51.00 | 50.62 | -1.16 | -2.24% | 50.13 | 51.48 | 87463 | 44211 | 4.55% |
| 2025-10-28 | 50.82 | 51.78 | 0.70 | 1.37% | 50.62 | 52.50 | 118512 | 61061 | 6.16% |
| 2025-10-27 | 50.50 | 51.08 | 0.48 | 0.95% | 50.50 | 51.75 | 90418 | 46148 | 4.70% |
| 2025-10-24 | 51.20 | 50.60 | 0.11 | 0.22% | 50.11 | 51.20 | 82311 | 41750 | 4.28% |
| 2025-10-23 | 51.00 | 50.49 | -1.95 | -3.72% | 49.65 | 51.09 | 147879 | 74371 | 7.69% |
| 2025-10-22 | 50.01 | 52.44 | 2.25 | 4.48% | 49.63 | 55.21 | 235549 | 124465 | 12.25% |
| 2025-10-21 | 49.77 | 50.19 | 0.43 | 0.86% | 49.50 | 50.58 | 62523 | 31299 | 3.25% |
| 2025-10-20 | 49.12 | 49.76 | 0.98 | 2.01% | 48.91 | 50.34 | 62275 | 30965 | 3.24% |
| 2025-10-17 | 50.70 | 48.78 | -1.99 | -3.92% | 48.77 | 52.15 | 105144 | 52889 | 5.47% |
| 2025-10-16 | 52.33 | 50.77 | -1.55 | -2.96% | 50.70 | 52.41 | 86307 | 44411 | 4.49% |
| 2025-10-15 | 53.70 | 52.32 | 0.25 | 0.48% | 50.93 | 53.98 | 90369 | 47056 | 4.70% |
| 2025-10-14 | 53.36 | 52.07 | -1.28 | -2.40% | 51.77 | 54.09 | 102546 | 54218 | 5.33% |
| 2025-10-13 | 51.00 | 53.35 | -0.37 | -0.69% | 50.50 | 53.87 | 117207 | 61546 | 6.10% |
| 2025-10-10 | 55.31 | 53.72 | -1.98 | -3.55% | 53.48 | 56.37 | 123029 | 66724 | 6.40% |
| 2025-10-09 | 52.83 | 55.70 | 3.25 | 6.20% | 52.72 | 57.26 | 235479 | 129422 | 12.25% |
| 2025-09-30 | 52.90 | 52.45 | 0.04 | 0.08% | 51.88 | 53.29 | 78697 | 41245 | 4.09% |
| 2025-09-29 | 52.99 | 52.41 | -0.59 | -1.11% | 51.91 | 53.00 | 63504 | 33314 | 3.30% |
| 2025-09-26 | 54.11 | 53.00 | -1.22 | -2.25% | 52.85 | 54.54 | 93858 | 50216 | 4.88% |
| 2025-09-25 | 52.03 | 54.22 | 1.59 | 3.02% | 51.83 | 56.18 | 173231 | 94246 | 9.01% |
| 2025-09-24 | 53.39 | 52.63 | 0.13 | 0.25% | 51.83 | 53.50 | 98907 | 52007 | 5.14% |
| 2025-09-23 | 54.48 | 52.50 | -2.53 | -4.60% | 51.45 | 54.48 | 163606 | 85931 | 8.51% |
| 2025-09-22 | 54.48 | 55.03 | 0.55 | 1.01% | 53.89 | 55.90 | 174049 | 95201 | 9.05% |
| 2025-09-19 | 53.48 | 54.48 | 0.40 | 0.74% | 53.00 | 55.23 | 168799 | 92102 | 8.78% |
| 2025-09-18 | 51.90 | 54.08 | 2.15 | 4.14% | 51.84 | 56.55 | 234863 | 127357 | 12.22% |
| 2025-09-17 | 51.88 | 51.93 | -0.11 | -0.21% | 51.42 | 52.58 | 89110 | 46320 | 4.64% |
| 2025-09-16 | 52.41 | 52.04 | -0.09 | -0.17% | 51.42 | 52.58 | 91187 | 47373 | 4.74% |
| 2025-09-15 | 52.20 | 52.13 | -0.28 | -0.53% | 51.33 | 52.75 | 102863 | 53416 | 5.35% |
| 2025-09-12 | 51.55 | 52.41 | 0.90 | 1.75% | 50.75 | 53.90 | 177164 | 92626 | 9.22% |
| 2025-09-11 | 50.00 | 51.51 | 2.07 | 4.19% | 49.11 | 51.51 | 135407 | 68601 | 7.04% |
| 2025-09-10 | 49.60 | 49.44 | 0.04 | 0.08% | 49.30 | 50.32 | 66586 | 33104 | 3.46% |
| 2025-09-09 | 50.93 | 49.40 | -1.50 | -2.95% | 49.33 | 50.93 | 71645 | 35772 | 3.73% |
| 2025-09-08 | 51.10 | 50.90 | -0.39 | -0.76% | 50.08 | 51.41 | 82183 | 41688 | 4.28% |
| 2025-09-05 | 50.39 | 51.29 | 1.11 | 2.21% | 49.70 | 51.45 | 93606 | 47436 | 4.87% |
| 2025-09-04 | 52.42 | 50.18 | -2.31 | -4.40% | 49.13 | 52.69 | 140749 | 71490 | 7.32% |
| 2025-09-03 | 53.14 | 52.49 | -0.64 | -1.20% | 51.80 | 53.98 | 136925 | 72258 | 7.12% |
| 2025-09-02 | 55.91 | 53.13 | -2.41 | -4.34% | 52.59 | 55.98 | 165462 | 88880 | 8.61% |
| 2025-09-01 | 57.61 | 55.54 | -2.08 | -3.61% | 55.50 | 58.47 | 187213 | 105255 | 9.74% |
| 2025-08-29 | 59.89 | 57.62 | -3.01 | -4.96% | 57.26 | 60.52 | 185091 | 107933 | 9.63% |
| 2025-08-28 | 58.80 | 60.63 | 1.97 | 3.36% | 58.29 | 61.11 | 184825 | 110047 | 9.61% |
| 2025-08-27 | 60.27 | 58.66 | -1.88 | -3.11% | 58.66 | 62.00 | 195238 | 117203 | 10.16% |
| 2025-08-26 | 59.74 | 60.54 | 0.25 | 0.41% | 59.18 | 62.72 | 200342 | 122253 | 10.42% |
| 2025-08-25 | 61.33 | 60.29 | -1.04 | -1.70% | 59.84 | 63.66 | 319931 | 196842 | 16.64% |
| 2025-08-22 | 58.00 | 61.33 | 5.58 | 10.01% | 56.88 | 61.33 | 227032 | 135431 | 11.81% |
| 2025-08-21 | 56.42 | 55.75 | -0.75 | -1.33% | 55.20 | 57.42 | 150923 | 84739 | 7.85% |
| 2025-08-20 | 56.73 | 56.50 | -0.75 | -1.31% | 54.80 | 57.62 | 195634 | 109807 | 10.18% |
| 2025-08-19 | 56.89 | 57.25 | 0.36 | 0.63% | 56.44 | 59.74 | 307706 | 177612 | 16.01% |
| 2025-08-18 | 52.30 | 56.89 | 5.17 | 10.00% | 52.30 | 56.89 | 165571 | 92521 | 8.62% |
| 2025-08-15 | 50.88 | 51.72 | 0.92 | 1.81% | 50.30 | 52.89 | 137831 | 70748 | 7.18% |
| 2025-08-14 | 53.78 | 50.80 | -2.80 | -5.22% | 50.80 | 53.84 | 196571 | 101833 | 10.23% |
| 2025-08-13 | 53.18 | 53.60 | -0.11 | -0.20% | 52.35 | 54.56 | 234490 | 125680 | 12.21% |
| 2025-08-12 | 50.12 | 53.71 | 3.59 | 7.16% | 49.52 | 54.45 | 418003 | 216698 | 21.76% |
| 2025-08-11 | 45.55 | 50.12 | 4.56 | 10.01% | 45.54 | 50.12 | 206383 | 100415 | 10.74% |
| 2025-08-08 | 45.72 | 45.56 | -0.76 | -1.64% | 45.50 | 46.47 | 76504 | 35026 | 3.98% |
| 2025-08-07 | 44.70 | 46.32 | 1.49 | 3.32% | 44.57 | 47.80 | 158355 | 73319 | 8.24% |
| 2025-08-06 | 44.32 | 44.83 | 0.37 | 0.83% | 43.89 | 44.88 | 60951 | 27026 | 3.17% |
| 2025-08-05 | 44.00 | 44.46 | 0.43 | 0.98% | 43.76 | 45.39 | 59740 | 26502 | 3.11% |
| 2025-08-04 | 43.73 | 44.03 | -0.27 | -0.61% | 43.52 | 44.21 | 38595 | 16919 | 2.01% |
| 2025-08-01 | 45.84 | 44.30 | -1.32 | -2.89% | 44.03 | 45.90 | 79440 | 35444 | 4.14% |
| 2025-07-31 | 44.20 | 45.62 | 1.32 | 2.98% | 44.18 | 46.40 | 126252 | 57345 | 6.57% |
| 2025-07-30 | 45.09 | 44.35 | -0.74 | -1.64% | 44.21 | 45.30 | 50949 | 22739 | 2.65% |
| 2025-07-29 | 44.89 | 45.09 | -0.07 | -0.16% | 44.31 | 45.80 | 76159 | 34142 | 3.96% |
| 2025-07-28 | 46.28 | 45.16 | -0.74 | -1.61% | 45.00 | 46.47 | 71854 | 32586 | 3.74% |
| 2025-07-25 | 45.56 | 45.90 | 0.50 | 1.10% | 45.45 | 46.48 | 71666 | 32840 | 3.73% |
| 2025-07-24 | 45.08 | 45.40 | -0.13 | -0.29% | 44.99 | 45.77 | 66764 | 30318 | 3.48% |