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 | 52.34 | 54.69 | 1.64 | 3.09% | 52.12 | 54.96 | 136318 | 74070 | 6.28% |
| 2025-10-30 | 52.60 | 53.05 | 0.20 | 0.38% | 52.00 | 54.32 | 99480 | 53163 | 4.59% |
| 2025-10-29 | 52.70 | 52.85 | 0.45 | 0.86% | 52.50 | 53.88 | 74695 | 39603 | 3.44% |
| 2025-10-28 | 53.98 | 52.40 | -1.59 | -2.94% | 52.21 | 54.00 | 102190 | 54243 | 4.71% |
| 2025-10-27 | 53.80 | 53.99 | 0.17 | 0.32% | 53.00 | 54.38 | 105922 | 56877 | 4.88% |
| 2025-10-24 | 53.00 | 53.82 | -0.02 | -0.04% | 52.83 | 54.16 | 104983 | 56190 | 4.84% |
| 2025-10-23 | 51.69 | 53.84 | 2.93 | 5.76% | 51.49 | 53.98 | 143803 | 75977 | 6.63% |
| 2025-10-22 | 51.71 | 50.91 | -1.19 | -2.28% | 50.85 | 51.91 | 72920 | 37333 | 3.36% |
| 2025-10-21 | 51.63 | 52.10 | -0.03 | -0.06% | 50.80 | 52.50 | 81406 | 42068 | 3.75% |
| 2025-10-20 | 52.99 | 52.13 | -0.87 | -1.64% | 51.89 | 53.94 | 97364 | 51220 | 4.49% |
| 2025-10-17 | 55.00 | 53.00 | -3.03 | -5.41% | 52.78 | 55.55 | 125172 | 67850 | 5.77% |
| 2025-10-16 | 55.13 | 56.03 | -0.52 | -0.92% | 53.59 | 57.14 | 218382 | 120129 | 10.07% |
| 2025-10-15 | 54.69 | 56.55 | 1.31 | 2.37% | 53.75 | 57.75 | 246026 | 138548 | 11.34% |
| 2025-10-14 | 54.61 | 55.24 | 0.22 | 0.40% | 53.58 | 55.98 | 219361 | 120275 | 10.11% |
| 2025-10-13 | 51.81 | 55.02 | 4.79 | 9.54% | 51.81 | 56.98 | 295798 | 163373 | 13.64% |
| 2025-10-10 | 52.79 | 50.23 | -2.82 | -5.32% | 50.04 | 52.85 | 84521 | 43057 | 3.90% |
| 2025-10-09 | 52.62 | 53.05 | 0.67 | 1.28% | 51.90 | 53.73 | 92444 | 48908 | 4.26% |
| 2025-09-30 | 51.00 | 52.38 | 1.59 | 3.13% | 51.00 | 52.72 | 92558 | 48319 | 4.27% |
| 2025-09-29 | 50.20 | 50.79 | 0.68 | 1.36% | 49.52 | 51.20 | 62078 | 31280 | 2.86% |
| 2025-09-26 | 52.01 | 50.11 | -2.47 | -4.70% | 50.11 | 52.10 | 85489 | 43529 | 3.94% |
| 2025-09-25 | 52.79 | 52.58 | -0.19 | -0.36% | 52.50 | 53.78 | 87127 | 46236 | 4.02% |
| 2025-09-24 | 51.80 | 52.77 | 0.84 | 1.62% | 51.35 | 53.15 | 81991 | 43038 | 3.78% |
| 2025-09-23 | 53.40 | 51.93 | -1.90 | -3.53% | 50.70 | 53.48 | 113928 | 59122 | 5.25% |
| 2025-09-22 | 52.80 | 53.83 | 1.03 | 1.95% | 52.80 | 54.59 | 74917 | 40204 | 3.45% |
| 2025-09-19 | 54.01 | 52.80 | -1.67 | -3.07% | 52.66 | 54.92 | 100609 | 54001 | 4.64% |
| 2025-09-18 | 56.02 | 54.47 | -1.85 | -3.28% | 53.50 | 56.88 | 157176 | 87105 | 7.25% |
| 2025-09-17 | 54.72 | 56.32 | 1.41 | 2.57% | 53.76 | 57.45 | 162889 | 90382 | 7.51% |
| 2025-09-16 | 55.84 | 54.91 | -0.97 | -1.74% | 54.00 | 55.84 | 127655 | 69702 | 5.88% |
| 2025-09-15 | 54.55 | 55.88 | 1.13 | 2.06% | 53.75 | 57.00 | 144485 | 80625 | 6.66% |
| 2025-09-12 | 53.71 | 54.75 | 1.87 | 3.54% | 53.70 | 55.85 | 192182 | 105420 | 8.86% |
| 2025-09-11 | 51.18 | 52.88 | 1.93 | 3.79% | 50.53 | 52.88 | 131851 | 68753 | 6.08% |
| 2025-09-10 | 50.88 | 50.95 | 0.30 | 0.59% | 50.40 | 51.45 | 64421 | 32854 | 2.97% |
| 2025-09-09 | 52.00 | 50.65 | -1.50 | -2.88% | 50.55 | 52.27 | 77269 | 39565 | 3.56% |
| 2025-09-08 | 51.81 | 52.15 | 0.34 | 0.66% | 51.05 | 52.61 | 91447 | 47524 | 4.22% |
| 2025-09-05 | 50.28 | 51.81 | 1.69 | 3.37% | 49.50 | 52.48 | 116183 | 59793 | 5.36% |
| 2025-09-04 | 52.72 | 50.12 | -2.44 | -4.64% | 48.82 | 52.89 | 131751 | 67178 | 6.07% |
| 2025-09-03 | 52.58 | 52.56 | -0.16 | -0.30% | 52.03 | 53.98 | 123311 | 65278 | 5.68% |
| 2025-09-02 | 54.70 | 52.72 | -1.98 | -3.62% | 51.83 | 54.99 | 151281 | 79932 | 6.97% |
| 2025-09-01 | 55.41 | 54.70 | -0.69 | -1.25% | 54.09 | 56.50 | 157745 | 86706 | 7.27% |
| 2025-08-29 | 57.24 | 55.39 | -2.27 | -3.94% | 54.91 | 57.50 | 177351 | 99010 | 8.18% |
| 2025-08-28 | 56.00 | 57.66 | 1.52 | 2.71% | 55.26 | 57.80 | 219622 | 124536 | 10.12% |
| 2025-08-27 | 57.87 | 56.14 | -3.38 | -5.68% | 56.00 | 59.20 | 295874 | 170613 | 13.64% |
| 2025-08-26 | 58.11 | 59.52 | 0.64 | 1.09% | 57.01 | 62.44 | 337591 | 203984 | 15.56% |
| 2025-08-25 | 61.98 | 58.88 | -0.47 | -0.79% | 58.31 | 65.98 | 412820 | 255308 | 19.03% |
| 2025-08-22 | 57.70 | 59.35 | 1.36 | 2.35% | 56.50 | 60.18 | 376276 | 220142 | 17.35% |
| 2025-08-21 | 55.04 | 57.99 | 0.35 | 0.61% | 53.90 | 60.88 | 412625 | 236505 | 19.02% |
| 2025-08-20 | 55.86 | 57.64 | 2.25 | 4.06% | 54.52 | 59.85 | 594118 | 342915 | 27.39% |
| 2025-08-19 | 46.76 | 55.39 | 9.23 | 20.00% | 46.40 | 55.39 | 353467 | 183824 | 16.29% |
| 2025-08-18 | 44.40 | 46.16 | 2.17 | 4.93% | 44.26 | 46.75 | 184215 | 84024 | 8.49% |
| 2025-08-15 | 43.19 | 43.99 | 0.80 | 1.85% | 43.00 | 44.38 | 64509 | 28186 | 2.97% |
| 2025-08-14 | 44.27 | 43.19 | -1.04 | -2.35% | 43.17 | 44.61 | 72491 | 31828 | 3.34% |
| 2025-08-13 | 43.96 | 44.23 | 0.39 | 0.89% | 43.55 | 44.40 | 64548 | 28512 | 2.98% |
| 2025-08-12 | 43.60 | 43.84 | 0.10 | 0.23% | 43.12 | 44.15 | 49526 | 21581 | 2.28% |
| 2025-08-11 | 43.00 | 43.74 | 0.55 | 1.27% | 43.00 | 43.93 | 44839 | 19568 | 2.07% |
| 2025-08-08 | 44.42 | 43.19 | -1.22 | -2.75% | 43.06 | 44.59 | 62579 | 27146 | 2.88% |
| 2025-08-07 | 44.70 | 44.41 | -0.22 | -0.49% | 44.16 | 45.10 | 63825 | 28414 | 2.94% |
| 2025-08-06 | 44.13 | 44.63 | 0.60 | 1.36% | 43.85 | 44.70 | 79337 | 35256 | 3.66% |
| 2025-08-05 | 43.79 | 44.03 | 0.24 | 0.55% | 43.36 | 44.70 | 78589 | 34516 | 3.62% |
| 2025-08-04 | 43.03 | 43.79 | 0.34 | 0.78% | 42.96 | 43.80 | 53788 | 23364 | 2.48% |
| 2025-08-01 | 42.91 | 43.45 | 0.47 | 1.09% | 42.62 | 43.62 | 65827 | 28428 | 3.03% |
| 2025-07-31 | 42.92 | 42.98 | -0.10 | -0.23% | 42.85 | 43.94 | 65603 | 28403 | 3.02% |
| 2025-07-30 | 43.16 | 43.08 | -0.24 | -0.55% | 42.78 | 43.76 | 62866 | 27176 | 2.90% |
| 2025-07-29 | 42.98 | 43.32 | 0.19 | 0.44% | 42.57 | 43.32 | 39792 | 17095 | 1.83% |
| 2025-07-28 | 43.52 | 43.13 | -0.21 | -0.48% | 42.94 | 43.65 | 45568 | 19670 | 2.10% |
| 2025-07-25 | 42.88 | 43.34 | 0.45 | 1.05% | 42.85 | 43.50 | 58694 | 25347 | 2.71% |
| 2025-07-24 | 42.63 | 42.89 | 0.42 | 0.99% | 42.58 | 43.00 | 44158 | 18917 | 2.04% |