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 | 50.90 | 50.91 | -0.08 | -0.16% | 50.20 | 51.62 | 19182 | 9783 | 4.14% |
| 2025-10-30 | 53.02 | 50.99 | -2.29 | -4.30% | 50.64 | 53.79 | 29754 | 15316 | 6.42% |
| 2025-10-29 | 53.83 | 53.28 | 0.49 | 0.93% | 52.59 | 55.40 | 41440 | 22226 | 8.93% |
| 2025-10-28 | 51.21 | 52.79 | 1.36 | 2.64% | 50.90 | 53.68 | 45114 | 23739 | 9.73% |
| 2025-10-27 | 52.02 | 51.43 | 0.70 | 1.38% | 50.42 | 52.38 | 28653 | 14725 | 6.18% |
| 2025-10-24 | 49.99 | 50.73 | 0.88 | 1.77% | 49.60 | 51.20 | 23886 | 12094 | 5.15% |
| 2025-10-23 | 50.14 | 49.85 | -0.81 | -1.60% | 48.90 | 50.64 | 16556 | 8186 | 3.57% |
| 2025-10-22 | 49.70 | 50.66 | 0.73 | 1.46% | 49.00 | 52.38 | 35909 | 18335 | 7.74% |
| 2025-10-21 | 47.60 | 49.93 | 2.57 | 5.43% | 47.35 | 50.27 | 28868 | 14116 | 6.22% |
| 2025-10-20 | 47.65 | 47.36 | 0.86 | 1.85% | 46.79 | 48.15 | 16537 | 7846 | 3.57% |
| 2025-10-17 | 48.25 | 46.50 | -1.75 | -3.63% | 46.30 | 48.50 | 19011 | 8974 | 4.10% |
| 2025-10-16 | 49.01 | 48.25 | -0.79 | -1.61% | 48.11 | 49.05 | 18029 | 8746 | 3.89% |
| 2025-10-15 | 48.33 | 49.04 | 1.07 | 2.23% | 47.97 | 49.38 | 20369 | 9912 | 4.39% |
| 2025-10-14 | 49.55 | 47.97 | -1.20 | -2.44% | 47.83 | 50.54 | 25864 | 12647 | 5.58% |
| 2025-10-13 | 48.99 | 49.17 | -2.21 | -4.30% | 47.36 | 50.08 | 30484 | 14890 | 6.57% |
| 2025-10-10 | 51.29 | 51.38 | 0.08 | 0.16% | 50.85 | 52.72 | 27826 | 14451 | 6.00% |
| 2025-10-09 | 51.60 | 51.30 | -0.31 | -0.60% | 51.20 | 52.68 | 20367 | 10567 | 4.39% |
| 2025-09-30 | 52.03 | 51.61 | -0.43 | -0.83% | 51.40 | 53.10 | 23719 | 12362 | 5.11% |
| 2025-09-29 | 50.18 | 52.04 | 1.69 | 3.36% | 50.02 | 52.48 | 30085 | 15445 | 6.49% |
| 2025-09-26 | 51.81 | 50.35 | -1.45 | -2.80% | 50.32 | 52.27 | 22238 | 11328 | 4.79% |
| 2025-09-25 | 52.69 | 51.80 | -0.89 | -1.69% | 51.80 | 53.17 | 22185 | 11598 | 4.78% |
| 2025-09-24 | 52.44 | 52.69 | -0.34 | -0.64% | 51.40 | 53.20 | 25217 | 13203 | 5.44% |
| 2025-09-23 | 54.00 | 53.03 | -0.91 | -1.69% | 51.09 | 56.20 | 33311 | 17576 | 7.18% |
| 2025-09-22 | 52.41 | 53.94 | 1.37 | 2.61% | 52.18 | 55.28 | 31772 | 17132 | 6.85% |
| 2025-09-19 | 52.60 | 52.57 | -0.22 | -0.42% | 51.80 | 53.81 | 26518 | 13992 | 5.72% |
| 2025-09-18 | 52.50 | 52.79 | 0.15 | 0.28% | 52.10 | 55.26 | 43634 | 23356 | 9.41% |
| 2025-09-17 | 53.19 | 52.64 | -0.66 | -1.24% | 51.67 | 53.25 | 24124 | 12662 | 5.20% |
| 2025-09-16 | 53.69 | 53.30 | -0.50 | -0.93% | 52.28 | 53.75 | 27124 | 14380 | 5.85% |
| 2025-09-15 | 54.97 | 53.80 | -0.87 | -1.59% | 53.50 | 54.97 | 26184 | 14159 | 5.65% |
| 2025-09-12 | 55.92 | 54.67 | -0.86 | -1.55% | 54.67 | 57.58 | 53680 | 29970 | 11.57% |
| 2025-09-11 | 50.99 | 55.53 | 5.05 | 10.00% | 50.99 | 55.53 | 52073 | 27881 | 11.23% |
| 2025-09-10 | 48.51 | 50.48 | 1.66 | 3.40% | 48.51 | 51.30 | 40422 | 20207 | 8.72% |
| 2025-09-09 | 50.04 | 48.82 | -1.54 | -3.06% | 48.47 | 50.33 | 24972 | 12269 | 5.38% |
| 2025-09-08 | 50.27 | 50.36 | -0.35 | -0.69% | 49.60 | 50.89 | 24604 | 12337 | 5.30% |
| 2025-09-05 | 49.78 | 50.71 | 1.00 | 2.01% | 49.47 | 51.20 | 31691 | 15991 | 6.83% |
| 2025-09-04 | 51.93 | 49.71 | -2.58 | -4.93% | 48.92 | 53.19 | 33733 | 17071 | 7.27% |
| 2025-09-03 | 53.38 | 52.29 | -1.21 | -2.26% | 51.94 | 54.20 | 32815 | 17408 | 7.08% |
| 2025-09-02 | 56.00 | 53.50 | -2.00 | -3.60% | 51.90 | 56.00 | 47651 | 25539 | 10.27% |
| 2025-09-01 | 58.31 | 55.50 | -2.80 | -4.80% | 55.10 | 58.40 | 70524 | 39406 | 15.21% |
| 2025-08-29 | 59.50 | 58.30 | -0.51 | -0.87% | 57.16 | 61.00 | 59001 | 34436 | 12.72% |
| 2025-08-28 | 56.98 | 58.81 | 1.23 | 2.14% | 56.20 | 59.20 | 75851 | 43979 | 16.35% |
| 2025-08-27 | 58.54 | 57.58 | -1.55 | -2.62% | 57.01 | 60.10 | 77978 | 45461 | 16.81% |
| 2025-08-26 | 57.53 | 59.13 | 2.58 | 4.56% | 57.53 | 61.60 | 118400 | 70690 | 25.53% |
| 2025-08-25 | 52.00 | 56.55 | 5.14 | 10.00% | 51.23 | 56.55 | 108899 | 58062 | 23.48% |
| 2025-08-22 | 49.84 | 51.41 | 1.61 | 3.23% | 49.72 | 53.48 | 79780 | 41414 | 17.20% |
| 2025-08-21 | 50.18 | 49.80 | -0.35 | -0.70% | 49.11 | 51.66 | 54739 | 27421 | 11.80% |
| 2025-08-20 | 50.10 | 50.15 | -0.20 | -0.40% | 49.06 | 50.31 | 44845 | 22322 | 9.67% |
| 2025-08-19 | 51.90 | 50.35 | -1.70 | -3.27% | 49.71 | 53.33 | 84388 | 43176 | 18.19% |
| 2025-08-18 | 55.18 | 52.05 | -0.26 | -0.50% | 50.97 | 56.18 | 148055 | 77947 | 31.92% |
| 2025-08-15 | 47.81 | 52.31 | 4.76 | 10.01% | 47.70 | 52.31 | 59299 | 30148 | 12.79% |
| 2025-08-14 | 51.51 | 47.55 | -3.59 | -7.02% | 47.40 | 52.00 | 83909 | 41035 | 18.09% |
| 2025-08-13 | 49.71 | 51.14 | 2.45 | 5.03% | 48.95 | 51.51 | 86914 | 43738 | 18.74% |
| 2025-08-12 | 48.95 | 48.69 | -0.24 | -0.49% | 47.50 | 49.89 | 42992 | 20845 | 9.27% |
| 2025-08-11 | 48.23 | 48.93 | 1.23 | 2.58% | 47.70 | 48.93 | 41668 | 20147 | 8.98% |
| 2025-08-08 | 47.65 | 47.70 | -0.29 | -0.60% | 47.18 | 48.99 | 27917 | 13474 | 6.02% |
| 2025-08-07 | 48.82 | 47.99 | -0.86 | -1.76% | 46.80 | 49.07 | 44090 | 21044 | 9.51% |
| 2025-08-06 | 49.21 | 48.85 | -0.58 | -1.17% | 48.40 | 49.80 | 43781 | 21449 | 9.44% |
| 2025-08-05 | 51.22 | 49.43 | -1.52 | -2.98% | 49.20 | 52.45 | 53883 | 26948 | 11.62% |
| 2025-08-04 | 49.90 | 50.95 | 0.52 | 1.03% | 49.40 | 51.90 | 53126 | 27016 | 11.45% |
| 2025-08-01 | 49.27 | 50.43 | 0.66 | 1.33% | 48.80 | 51.62 | 60845 | 30799 | 13.12% |
| 2025-07-31 | 49.99 | 49.77 | 0.17 | 0.34% | 49.38 | 51.88 | 79447 | 40217 | 17.13% |
| 2025-07-30 | 51.35 | 49.60 | -1.78 | -3.46% | 48.29 | 51.50 | 84378 | 41629 | 18.19% |
| 2025-07-29 | 51.82 | 51.38 | -0.42 | -0.81% | 50.08 | 52.78 | 80214 | 41121 | 17.29% |
| 2025-07-28 | 53.38 | 51.80 | -1.10 | -2.08% | 50.70 | 53.99 | 110147 | 57310 | 23.75% |
| 2025-07-25 | 53.66 | 52.90 | -0.81 | -1.51% | 51.33 | 55.00 | 85218 | 44925 | 18.37% |
| 2025-07-24 | 52.00 | 53.71 | 0.41 | 0.77% | 50.66 | 54.34 | 127874 | 66870 | 27.57% |