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 | 50.02 | 50.30 | 0.62 | 1.25% | 50.02 | 51.68 | 441998 | 224563 | 1.16% |
| 2025-10-30 | 50.50 | 49.68 | -0.72 | -1.43% | 49.41 | 50.55 | 296752 | 147865 | 0.78% |
| 2025-10-29 | 50.13 | 50.40 | -0.02 | -0.04% | 50.09 | 50.91 | 216619 | 109160 | 0.57% |
| 2025-10-28 | 50.24 | 50.42 | 0.17 | 0.34% | 50.00 | 50.98 | 272673 | 137684 | 0.72% |
| 2025-10-27 | 48.88 | 50.25 | 1.39 | 2.84% | 48.60 | 50.59 | 449220 | 224037 | 1.18% |
| 2025-10-24 | 49.02 | 48.86 | 0.15 | 0.31% | 48.45 | 49.64 | 295283 | 144449 | 0.77% |
| 2025-10-23 | 48.76 | 48.71 | 0.01 | 0.02% | 48.18 | 49.12 | 214656 | 104434 | 0.56% |
| 2025-10-22 | 49.46 | 48.70 | -0.76 | -1.54% | 48.47 | 49.78 | 364519 | 178566 | 0.96% |
| 2025-10-21 | 49.48 | 49.46 | -0.02 | -0.04% | 49.18 | 50.02 | 306277 | 151781 | 0.80% |
| 2025-10-20 | 50.60 | 49.48 | -1.14 | -2.25% | 49.22 | 50.80 | 394602 | 196884 | 1.04% |
| 2025-10-17 | 51.10 | 50.62 | -0.71 | -1.38% | 50.38 | 51.48 | 321614 | 163565 | 0.84% |
| 2025-10-16 | 52.68 | 51.33 | -1.02 | -1.95% | 51.33 | 52.69 | 317185 | 164709 | 0.83% |
| 2025-10-15 | 53.61 | 53.27 | -0.43 | -0.80% | 52.53 | 54.00 | 351685 | 187149 | 0.92% |
| 2025-10-14 | 53.20 | 53.70 | 0.60 | 1.13% | 52.88 | 54.40 | 589718 | 316893 | 1.55% |
| 2025-10-13 | 52.27 | 53.10 | -0.12 | -0.23% | 52.27 | 54.18 | 515176 | 273236 | 1.35% |
| 2025-10-10 | 52.77 | 53.22 | 0.37 | 0.70% | 52.34 | 54.09 | 549873 | 292951 | 1.44% |
| 2025-10-09 | 51.94 | 52.85 | -0.15 | -0.28% | 50.60 | 52.90 | 626962 | 324799 | 1.65% |
| 2025-09-30 | 52.88 | 53.00 | 0.00 | 0.00% | 51.96 | 53.34 | 395904 | 208829 | 1.04% |
| 2025-09-29 | 51.80 | 53.00 | 0.53 | 1.01% | 51.07 | 53.15 | 495055 | 257766 | 1.30% |
| 2025-09-26 | 52.73 | 52.47 | -0.37 | -0.70% | 52.30 | 53.25 | 350139 | 185091 | 0.92% |
| 2025-09-25 | 53.97 | 52.84 | -1.12 | -2.08% | 52.38 | 54.20 | 410274 | 217004 | 1.08% |
| 2025-09-24 | 53.10 | 53.96 | 0.74 | 1.39% | 52.81 | 54.25 | 370089 | 198192 | 0.97% |
| 2025-09-23 | 53.10 | 53.22 | -0.34 | -0.63% | 52.72 | 54.25 | 392446 | 209062 | 1.03% |
| 2025-09-22 | 53.84 | 53.56 | -0.82 | -1.51% | 52.55 | 53.84 | 418086 | 221920 | 1.10% |
| 2025-09-19 | 54.30 | 54.38 | -0.37 | -0.68% | 53.73 | 54.95 | 440787 | 239233 | 1.16% |
| 2025-09-18 | 56.20 | 54.75 | -1.44 | -2.56% | 54.25 | 56.50 | 500844 | 277189 | 1.31% |
| 2025-09-17 | 57.36 | 56.19 | -1.16 | -2.02% | 55.61 | 57.58 | 547029 | 307558 | 1.44% |
| 2025-09-16 | 58.80 | 57.35 | -1.42 | -2.42% | 56.32 | 58.86 | 630677 | 360980 | 1.66% |
| 2025-09-15 | 57.50 | 58.77 | 1.23 | 2.14% | 57.13 | 59.68 | 698123 | 410040 | 1.83% |
| 2025-09-12 | 57.40 | 57.54 | 0.09 | 0.16% | 57.10 | 58.46 | 562952 | 325066 | 1.48% |
| 2025-09-11 | 54.95 | 57.45 | 3.05 | 5.61% | 54.93 | 58.49 | 932018 | 535903 | 2.45% |
| 2025-09-10 | 54.20 | 54.40 | -0.18 | -0.33% | 53.12 | 54.96 | 342542 | 185194 | 0.90% |
| 2025-09-09 | 55.64 | 54.58 | -1.07 | -1.92% | 54.13 | 55.87 | 450244 | 247638 | 1.18% |
| 2025-09-08 | 54.50 | 55.65 | 1.95 | 3.63% | 54.50 | 56.30 | 573410 | 318802 | 1.50% |
| 2025-09-05 | 52.89 | 53.70 | 0.87 | 1.65% | 52.02 | 53.70 | 323013 | 171121 | 0.85% |
| 2025-09-04 | 53.85 | 52.83 | -1.01 | -1.88% | 52.05 | 54.14 | 482179 | 254941 | 1.27% |
| 2025-09-03 | 54.75 | 53.84 | -0.91 | -1.66% | 53.60 | 55.85 | 358671 | 194493 | 0.94% |
| 2025-09-02 | 54.55 | 54.75 | -0.05 | -0.09% | 54.50 | 56.45 | 565159 | 313607 | 1.48% |
| 2025-09-01 | 55.23 | 54.80 | -0.16 | -0.29% | 53.98 | 55.48 | 405047 | 221218 | 1.06% |
| 2025-08-29 | 54.50 | 54.96 | 0.46 | 0.84% | 54.30 | 55.50 | 408050 | 223959 | 1.07% |
| 2025-08-28 | 54.30 | 54.50 | 0.00 | 0.00% | 53.50 | 54.80 | 570731 | 308803 | 1.50% |
| 2025-08-27 | 54.70 | 54.50 | -0.56 | -1.02% | 54.42 | 55.99 | 657697 | 362093 | 1.73% |
| 2025-08-26 | 51.29 | 55.06 | 3.68 | 7.16% | 50.91 | 56.23 | 1143279 | 621395 | 3.00% |
| 2025-08-25 | 50.37 | 51.38 | 1.03 | 2.05% | 50.10 | 51.45 | 602646 | 306205 | 1.58% |
| 2025-08-22 | 50.48 | 50.35 | 0.14 | 0.28% | 49.58 | 50.74 | 569572 | 285209 | 1.49% |
| 2025-08-21 | 49.63 | 50.21 | 2.71 | 5.71% | 48.36 | 51.76 | 1151209 | 576366 | 3.02% |
| 2025-08-20 | 46.90 | 47.50 | 0.79 | 1.69% | 46.24 | 47.66 | 409712 | 193027 | 1.08% |
| 2025-08-19 | 46.38 | 46.71 | 0.38 | 0.82% | 46.36 | 47.38 | 383484 | 179821 | 1.01% |
| 2025-08-18 | 46.07 | 46.33 | 0.26 | 0.56% | 45.71 | 46.33 | 386580 | 177967 | 1.01% |
| 2025-08-15 | 46.27 | 46.07 | -0.40 | -0.86% | 45.76 | 46.53 | 399077 | 183946 | 1.05% |
| 2025-08-14 | 46.71 | 46.47 | -0.42 | -0.90% | 46.42 | 47.26 | 264906 | 124006 | 0.70% |
| 2025-08-13 | 47.07 | 46.89 | -0.13 | -0.28% | 46.20 | 47.38 | 323760 | 151031 | 0.85% |
| 2025-08-12 | 46.75 | 47.02 | 0.27 | 0.58% | 46.70 | 47.25 | 234410 | 110211 | 0.62% |
| 2025-08-11 | 47.22 | 46.75 | -0.20 | -0.43% | 46.30 | 47.22 | 265524 | 124032 | 0.70% |
| 2025-08-08 | 46.89 | 46.95 | 0.28 | 0.60% | 46.60 | 47.39 | 258517 | 121465 | 0.68% |
| 2025-08-07 | 46.78 | 46.67 | -0.10 | -0.21% | 46.33 | 47.37 | 213225 | 99584 | 0.56% |
| 2025-08-06 | 46.24 | 46.77 | 0.51 | 1.10% | 46.10 | 47.10 | 311995 | 145503 | 0.82% |
| 2025-08-05 | 46.19 | 46.26 | 0.35 | 0.76% | 45.88 | 46.45 | 265787 | 122939 | 0.70% |
| 2025-08-04 | 45.80 | 45.91 | 0.10 | 0.22% | 45.64 | 46.17 | 226824 | 104161 | 0.60% |
| 2025-08-01 | 46.41 | 45.81 | -0.55 | -1.19% | 45.70 | 46.59 | 298470 | 137636 | 0.78% |
| 2025-07-31 | 46.78 | 46.36 | -0.91 | -1.93% | 46.10 | 46.99 | 395410 | 183926 | 1.04% |
| 2025-07-30 | 47.28 | 47.27 | -0.01 | -0.02% | 46.89 | 48.30 | 417541 | 198318 | 1.10% |
| 2025-07-29 | 48.10 | 47.28 | -1.06 | -2.19% | 47.10 | 48.32 | 436220 | 206846 | 1.14% |
| 2025-07-28 | 48.40 | 48.34 | -0.24 | -0.49% | 48.05 | 49.00 | 352143 | 170517 | 0.92% |
| 2025-07-25 | 48.33 | 48.58 | 0.31 | 0.64% | 48.29 | 49.20 | 403598 | 196317 | 1.06% |
| 2025-07-24 | 48.50 | 48.27 | -0.82 | -1.67% | 47.92 | 48.57 | 449092 | 216495 | 1.18% |